date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,27.73,27.83,27.68,27.76,916200.0,19.8449,19.9165,19.8091,19.8664,916200.0
2004-01-23 10:00:00,27.75,27.8,27.65,27.77,662600.0,19.8592,19.895,19.7877,19.8735,662600.0
2004-01-23 10:30:00,27.76,27.88,27.73,27.79,503200.0,19.8664,19.9523,19.8449,19.8878,503200.0
2004-01-23 11:00:00,27.79,27.8,27.63,27.69,569800.0,19.8878,19.895,19.7733,19.8163,569800.0
2004-01-23 11:30:00,27.7,27.75,27.68,27.72,520600.0,19.8234,19.8592,19.8091,19.8378,520600.0
2004-01-23 12:00:00,27.72,27.78,27.69,27.74,341800.0,19.8378,19.8807,19.8163,19.8521,341800.0
2004-01-23 12:30:00,27.73,27.8,27.7,27.74,583600.0,19.8449,19.895,19.8234,19.8521,583600.0
2004-01-23 13:00:00,27.73,27.76,27.65,27.7,436800.0,19.8449,19.8664,19.7877,19.8234,436800.0
2004-01-23 13:30:00,27.7,27.71,27.6,27.6,333600.0,19.8234,19.8306,19.7519,19.7519,333600.0
2004-01-23 14:00:00,27.61,27.68,27.59,27.64,350400.0,19.759,19.8091,19.7447,19.7805,350400.0
2004-01-23 14:30:00,27.65,27.67,27.6,27.64,677200.0,19.7877,19.802,19.7519,19.7805,677200.0
2004-01-23 15:00:00,27.65,27.68,27.53,27.54,472600.0,19.7877,19.8091,19.7018,19.7089,472600.0
2004-01-23 15:30:00,27.54,27.68,27.54,27.63,723200.0,19.7089,19.8091,19.7089,19.7733,723200.0
2004-01-26 09:30:00,27.59,27.69,27.54,27.65,488400.0,19.7447,19.8163,19.7089,19.7877,488400.0
2004-01-26 10:00:00,27.67,27.7,27.58,27.58,457000.0,19.802,19.8234,19.7376,19.7376,457000.0
2004-01-26 10:30:00,27.58,27.58,27.39,27.45,677400.0,19.7376,19.7376,19.6016,19.6445,677400.0
2004-01-26 11:00:00,27.45,27.48,27.38,27.39,392600.0,19.6445,19.666,19.5944,19.6016,392600.0
2004-01-26 11:30:00,27.39,27.46,27.38,27.42,258600.0,19.6016,19.6517,19.5944,19.6231,258600.0
2004-01-26 12:00:00,27.42,27.49,27.41,27.43,220200.0,19.6231,19.6732,19.6159,19.6302,220200.0
2004-01-26 12:30:00,27.43,27.49,27.35,27.46,302400.0,19.6302,19.6732,19.573,19.6517,302400.0
2004-01-26 13:00:00,27.46,27.49,27.4,27.42,265200.0,19.6517,19.6732,19.6087,19.6231,265200.0
2004-01-26 13:30:00,27.42,27.5,27.42,27.44,204600.0,19.6231,19.6803,19.6231,19.6374,204600.0
2004-01-26 14:00:00,27.44,27.53,27.43,27.52,260200.0,19.6374,19.7018,19.6302,19.6946,260200.0
2004-01-26 14:30:00,27.52,27.6,27.51,27.6,373600.0,19.6946,19.7519,19.6875,19.7519,373600.0
2004-01-26 15:00:00,27.57,27.75,27.57,27.72,508400.0,19.7304,19.8592,19.7304,19.8378,508400.0
2004-01-26 15:30:00,27.72,27.8,27.7,27.79,723600.0,19.8378,19.895,19.8234,19.8878,723600.0
2004-01-27 09:30:00,27.78,27.9,27.7,27.83,569000.0,19.8807,19.9666,19.8234,19.9165,569000.0
2004-01-27 10:00:00,27.82,27.98,27.8,27.94,701400.0,19.9093,20.0238,19.895,19.9952,701400.0
2004-01-27 10:30:00,27.95,27.95,27.78,27.79,541600.0,20.0024,20.0024,19.8807,19.8878,541600.0
2004-01-27 11:00:00,27.79,27.79,27.71,27.75,401600.0,19.8878,19.8878,19.8306,19.8592,401600.0
2004-01-27 11:30:00,27.74,27.77,27.72,27.75,268000.0,19.8521,19.8735,19.8378,19.8592,268000.0
2004-01-27 12:00:00,27.75,27.82,27.75,27.81,347200.0,19.8592,19.9093,19.8592,19.9022,347200.0
2004-01-27 12:30:00,27.8,27.82,27.74,27.74,415400.0,19.895,19.9093,19.8521,19.8521,415400.0
2004-01-27 13:00:00,27.74,27.77,27.7,27.72,353200.0,19.8521,19.8735,19.8234,19.8378,353200.0
2004-01-27 13:30:00,27.73,27.77,27.72,27.75,215800.0,19.8449,19.8735,19.8378,19.8592,215800.0
2004-01-27 14:00:00,27.75,27.75,27.7,27.75,496000.0,19.8592,19.8592,19.8234,19.8592,496000.0
2004-01-27 14:30:00,27.76,27.81,27.75,27.81,361400.0,19.8664,19.9022,19.8592,19.9022,361400.0
2004-01-27 15:00:00,27.81,27.85,27.77,27.85,550600.0,19.9022,19.9308,19.8735,19.9308,550600.0
2004-01-27 15:30:00,27.84,27.86,27.75,27.75,779400.0,19.9236,19.9379,19.8592,19.8592,779400.0
2004-01-28 09:30:00,27.75,27.9,27.7,27.72,352400.0,19.8592,19.9666,19.8234,19.8378,352400.0
2004-01-28 10:00:00,27.72,27.79,27.6,27.61,514800.0,19.8378,19.8878,19.7519,19.759,514800.0
2004-01-28 10:30:00,27.61,27.61,27.5,27.52,924000.0,19.759,19.759,19.6803,19.6946,924000.0
2004-01-28 11:00:00,27.53,27.6,27.51,27.52,397000.0,19.7018,19.7519,19.6875,19.6946,397000.0
2004-01-28 11:30:00,27.52,27.57,27.51,27.55,827400.0,19.6946,19.7304,19.6875,19.7161,827400.0
2004-01-28 12:00:00,27.56,27.59,27.48,27.48,289000.0,19.7232,19.7447,19.666,19.666,289000.0
2004-01-28 12:30:00,27.49,27.54,27.43,27.53,644200.0,19.6732,19.7089,19.6302,19.7018,644200.0
2004-01-28 13:00:00,27.53,27.58,27.52,27.53,336800.0,19.7018,19.7376,19.6946,19.7018,336800.0
2004-01-28 13:30:00,27.53,27.55,27.51,27.53,359200.0,19.7018,19.7161,19.6875,19.7018,359200.0
2004-01-28 14:00:00,27.52,27.56,27.25,27.32,668400.0,19.6946,19.7232,19.5014,19.5515,668400.0
2004-01-28 14:30:00,27.33,27.41,27.1,27.2,1259000.0,19.5587,19.6159,19.3941,19.4656,1259000.0
2004-01-28 15:00:00,27.2,27.55,26.9,26.95,1128200.0,19.4656,19.7161,19.2509,19.2867,1128200.0
2004-01-28 15:30:00,26.9,26.97,26.8,26.91,2130600.0,19.2509,19.301,19.1794,19.2581,2130600.0
2004-02-02 09:30:00,26.85,27.04,26.8,26.96,438000.0,19.2151,19.3511,19.1794,19.2939,438000.0
2004-02-02 10:00:00,26.95,26.96,26.5,26.57,555000.0,19.2867,19.2939,18.9647,19.0148,555000.0
2004-02-02 10:30:00,26.57,26.66,26.5,26.61,573000.0,19.0148,19.0792,18.9647,19.0434,573000.0
2004-02-02 11:00:00,26.61,26.64,26.55,26.58,312600.0,19.0434,19.0649,19.0004,19.0219,312600.0
2004-02-02 11:30:00,26.57,26.8,26.57,26.78,514000.0,19.0148,19.1794,19.0148,19.165,514000.0
2004-02-02 12:00:00,26.78,27.02,26.75,27.02,556000.0,19.165,19.3368,19.1436,19.3368,556000.0
2004-02-02 12:30:00,27.02,27.25,27.02,27.09,643400.0,19.3368,19.5014,19.3368,19.3869,643400.0
2004-02-02 13:00:00,27.09,27.09,26.92,27.04,690800.0,19.3869,19.3869,19.2652,19.3511,690800.0
2004-02-02 13:30:00,27.04,27.1,26.98,27.05,199800.0,19.3511,19.3941,19.3082,19.3583,199800.0
2004-02-02 14:00:00,27.09,27.09,27.0,27.04,518000.0,19.3869,19.3869,19.3225,19.3511,518000.0
2004-02-02 14:30:00,27.03,27.06,26.96,27.02,1066800.0,19.344,19.3654,19.2939,19.3368,1066800.0
2004-02-02 15:00:00,27.02,27.03,26.86,27.0,463600.0,19.3368,19.344,19.2223,19.3225,463600.0
2004-02-02 15:30:00,27.0,27.02,26.65,26.84,774600.0,19.3225,19.3368,19.072,19.208,774600.0
2004-02-03 09:30:00,26.77,26.85,26.63,26.76,528400.0,19.1579,19.2151,19.0577,19.1507,528400.0
2004-02-03 10:00:00,26.76,26.84,26.7,26.83,436600.0,19.1507,19.208,19.1078,19.2008,436600.0
2004-02-03 10:30:00,26.83,26.83,26.72,26.72,239000.0,19.2008,19.2008,19.1221,19.1221,239000.0
2004-02-03 11:00:00,26.72,26.72,26.72,26.72,0.0,19.1221,19.1221,19.1221,19.1221,0.0
2004-02-03 11:30:00,26.72,26.72,26.72,26.72,0.0,19.1221,19.1221,19.1221,19.1221,0.0
2004-02-03 12:00:00,26.72,26.72,26.72,26.72,0.0,19.1221,19.1221,19.1221,19.1221,0.0
2004-02-03 12:30:00,26.84,26.88,26.75,26.85,182600.0,19.208,19.2366,19.1436,19.2151,182600.0
2004-02-03 13:00:00,26.85,26.87,26.73,26.76,231400.0,19.2151,19.2295,19.1293,19.1507,231400.0
2004-02-03 13:30:00,26.75,26.8,26.65,26.68,298600.0,19.1436,19.1794,19.072,19.0935,298600.0
2004-02-03 14:00:00,26.68,26.74,26.63,26.66,264600.0,19.0935,19.1364,19.0577,19.0792,264600.0
2004-02-03 14:30:00,26.65,26.67,26.5,26.63,403200.0,19.072,19.0863,18.9647,19.0577,403200.0
2004-02-03 15:00:00,26.63,26.7,26.59,26.6,418800.0,19.0577,19.1078,19.0291,19.0362,418800.0
2004-02-03 15:30:00,26.6,26.64,26.55,26.61,497200.0,19.0362,19.0649,19.0004,19.0434,497200.0
2004-02-04 09:30:00,26.5,26.78,26.25,26.74,612800.0,18.9647,19.165,18.7858,19.1364,612800.0
2004-02-04 10:00:00,26.74,26.78,26.4,26.77,812000.0,19.1364,19.165,18.8931,19.1579,812000.0
2004-02-04 10:30:00,26.77,27.08,26.75,27.06,554200.0,19.1579,19.3797,19.1436,19.3654,554200.0
2004-02-04 11:00:00,27.09,27.11,26.91,26.92,602800.0,19.3869,19.4012,19.2581,19.2652,602800.0
2004-02-04 11:30:00,26.92,27.05,26.92,26.96,474200.0,19.2652,19.3583,19.2652,19.2939,474200.0
2004-02-04 12:00:00,26.96,27.05,26.95,27.0,364000.0,19.2939,19.3583,19.2867,19.3225,364000.0
2004-02-04 12:30:00,27.02,27.03,26.94,26.99,224800.0,19.3368,19.344,19.2795,19.3153,224800.0
2004-02-04 13:00:00,26.99,27.03,26.92,26.96,275400.0,19.3153,19.344,19.2652,19.2939,275400.0
2004-02-04 13:30:00,26.95,27.03,26.93,26.93,446400.0,19.2867,19.344,19.2724,19.2724,446400.0
2004-02-04 14:00:00,26.95,26.99,26.84,26.88,546000.0,19.2867,19.3153,19.208,19.2366,546000.0
2004-02-04 14:30:00,26.89,27.0,26.74,26.76,466800.0,19.2438,19.3225,19.1364,19.1507,466800.0
2004-02-04 15:00:00,26.75,26.93,26.73,26.8,387600.0,19.1436,19.2724,19.1293,19.1794,387600.0
2004-02-04 15:30:00,26.79,26.86,26.77,26.78,462400.0,19.1722,19.2223,19.1579,19.165,462400.0
2004-02-05 09:30:00,26.66,27.05,26.66,26.88,704800.0,19.0792,19.3583,19.0792,19.2366,704800.0
2004-02-05 10:00:00,26.93,26.95,26.66,26.8,551400.0,19.2724,19.2867,19.0792,19.1794,551400.0
2004-02-05 10:30:00,26.8,26.88,26.7,26.7,485600.0,19.1794,19.2366,19.1078,19.1078,485600.0
2004-02-05 11:00:00,26.71,26.75,26.59,26.69,624400.0,19.1149,19.1436,19.0291,19.1006,624400.0
2004-02-05 11:30:00,26.69,26.86,26.69,26.82,795200.0,19.1006,19.2223,19.1006,19.1937,795200.0
2004-02-05 12:00:00,26.83,26.88,26.81,26.83,263000.0,19.2008,19.2366,19.1865,19.2008,263000.0
2004-02-05 12:30:00,26.83,26.88,26.75,26.84,352600.0,19.2008,19.2366,19.1436,19.208,352600.0
2004-02-05 13:00:00,26.84,26.98,26.81,26.96,353200.0,19.208,19.3082,19.1865,19.2939,353200.0
2004-02-05 13:30:00,26.97,27.01,26.92,26.95,338800.0,19.301,19.3296,19.2652,19.2867,338800.0
2004-02-05 14:00:00,26.94,26.98,26.86,26.86,308600.0,19.2795,19.3082,19.2223,19.2223,308600.0
2004-02-05 14:30:00,26.88,26.93,26.8,26.81,259400.0,19.2366,19.2724,19.1794,19.1865,259400.0
2004-02-05 15:00:00,26.81,26.9,26.8,26.9,395600.0,19.1865,19.2509,19.1794,19.2509,395600.0
2004-02-05 15:30:00,26.89,26.9,26.81,26.85,549000.0,19.2438,19.2509,19.1865,19.2151,549000.0
2004-02-06 09:30:00,26.73,26.83,26.65,26.68,804600.0,19.1293,19.2008,19.072,19.0935,804600.0
2004-02-06 10:00:00,26.68,27.05,26.66,27.04,713600.0,19.0935,19.3583,19.0792,19.3511,713600.0
2004-02-06 10:30:00,27.04,27.28,27.03,27.27,597600.0,19.3511,19.5229,19.344,19.5157,597600.0
2004-02-06 11:00:00,27.26,27.29,27.16,27.18,374200.0,19.5086,19.53,19.437,19.4513,374200.0
2004-02-06 11:30:00,27.2,27.24,27.15,27.17,516800.0,19.4656,19.4942,19.4298,19.4441,516800.0
2004-02-06 12:00:00,27.17,27.3,27.14,27.24,246800.0,19.4441,19.5372,19.4227,19.4942,246800.0
2004-02-06 12:30:00,27.24,27.32,27.21,27.24,246800.0,19.4942,19.5515,19.4728,19.4942,246800.0
2004-02-06 13:00:00,27.23,27.32,27.22,27.28,326800.0,19.4871,19.5515,19.4799,19.5229,326800.0
2004-02-06 13:30:00,27.28,27.32,27.18,27.24,335800.0,19.5229,19.5515,19.4513,19.4942,335800.0
2004-02-06 14:00:00,27.24,27.25,27.18,27.22,482800.0,19.4942,19.5014,19.4513,19.4799,482800.0
2004-02-06 14:30:00,27.22,27.31,27.2,27.28,359800.0,19.4799,19.5443,19.4656,19.5229,359800.0
2004-02-06 15:00:00,27.27,27.32,27.24,27.25,541200.0,19.5157,19.5515,19.4942,19.5014,541200.0
2004-02-06 15:30:00,27.25,27.36,27.23,27.34,831600.0,19.5014,19.5801,19.4871,19.5658,831600.0
2004-02-09 09:30:00,27.34,27.6,27.2,27.59,881800.0,19.5658,19.7519,19.4656,19.7447,881800.0
2004-02-09 10:00:00,27.6,27.68,27.51,27.59,732200.0,19.7519,19.8091,19.6875,19.7447,732200.0
2004-02-09 10:30:00,27.59,27.73,27.56,27.72,549600.0,19.7447,19.8449,19.7232,19.8378,549600.0
2004-02-09 11:00:00,27.72,27.8,27.61,27.7,770200.0,19.8378,19.895,19.759,19.8234,770200.0
2004-02-09 11:30:00,27.7,27.73,27.64,27.7,346800.0,19.8234,19.8449,19.7805,19.8234,346800.0
2004-02-09 12:00:00,27.7,27.86,27.66,27.74,785200.0,19.8234,19.9379,19.7948,19.8521,785200.0
2004-02-09 12:30:00,27.74,27.84,27.68,27.84,358600.0,19.8521,19.9236,19.8091,19.9236,358600.0
2004-02-09 13:00:00,27.84,27.93,27.78,27.93,467800.0,19.9236,19.988,19.8807,19.988,467800.0
2004-02-09 13:30:00,27.93,27.97,27.81,27.83,464200.0,19.988,20.0167,19.9022,19.9165,464200.0
2004-02-09 14:00:00,27.84,27.9,27.76,27.8,322400.0,19.9236,19.9666,19.8664,19.895,322400.0
2004-02-09 14:30:00,27.8,27.8,27.69,27.71,572600.0,19.895,19.895,19.8163,19.8306,572600.0
2004-02-09 15:00:00,27.7,27.71,27.6,27.7,485200.0,19.8234,19.8306,19.7519,19.8234,485200.0
2004-02-09 15:30:00,27.7,27.77,27.64,27.68,675800.0,19.8234,19.8735,19.7805,19.8091,675800.0
2004-02-10 10:00:00,27.97,28.0,27.88,27.92,479600.0,20.0167,20.0381,19.9523,19.9809,479600.0
2004-02-10 10:30:00,27.93,28.18,27.91,28.17,902600.0,19.988,20.167,19.9737,20.1598,902600.0
2004-02-10 11:00:00,28.16,28.2,28.08,28.08,629600.0,20.1526,20.1813,20.0954,20.0954,629600.0
2004-02-10 11:30:00,28.07,28.1,27.97,27.99,543200.0,20.0882,20.1097,20.0167,20.031,543200.0
2004-02-10 12:00:00,27.99,28.15,27.99,28.1,480600.0,20.031,20.1455,20.031,20.1097,480600.0
2004-02-10 12:30:00,28.11,28.18,28.0,28.18,488800.0,20.1169,20.167,20.0381,20.167,488800.0
2004-02-10 13:00:00,28.18,28.18,28.06,28.09,295200.0,20.167,20.167,20.0811,20.1025,295200.0
2004-02-10 13:30:00,28.11,28.13,28.05,28.11,305400.0,20.1169,20.1312,20.0739,20.1169,305400.0
2004-02-10 14:00:00,28.11,28.13,28.03,28.07,523400.0,20.1169,20.1312,20.0596,20.0882,523400.0
2004-02-10 14:30:00,28.07,28.1,28.02,28.06,626600.0,20.0882,20.1097,20.0524,20.0811,626600.0
2004-02-10 15:00:00,28.06,28.11,27.96,28.05,680600.0,20.0811,20.1169,20.0095,20.0739,680600.0
2004-02-10 15:30:00,28.05,28.1,28.0,28.02,750000.0,20.0739,20.1097,20.0381,20.0524,750000.0
2004-02-11 09:30:00,28.05,28.27,28.0,28.26,604200.0,20.0739,20.2314,20.0381,20.2242,604200.0
2004-02-11 10:00:00,28.26,28.26,28.09,28.17,435600.0,20.2242,20.2242,20.1025,20.1598,435600.0
2004-02-11 10:30:00,28.17,28.2,28.13,28.18,346000.0,20.1598,20.1813,20.1312,20.167,346000.0
2004-02-11 11:00:00,28.18,28.6,28.13,28.55,1191000.0,20.167,20.4675,20.1312,20.4317,1191000.0
2004-02-11 11:30:00,28.56,28.6,28.37,28.45,828600.0,20.4389,20.4675,20.3029,20.3602,828600.0
2004-02-11 12:00:00,28.44,28.5,28.32,28.33,484200.0,20.353,20.396,20.2671,20.2743,484200.0
2004-02-11 12:30:00,28.33,28.53,28.33,28.44,343400.0,20.2743,20.4174,20.2743,20.353,343400.0
2004-02-11 13:00:00,28.45,28.55,28.44,28.55,348200.0,20.3602,20.4317,20.353,20.4317,348200.0
2004-02-11 13:30:00,28.55,28.78,28.55,28.72,788000.0,20.4317,20.5963,20.4317,20.5534,788000.0
2004-02-11 14:00:00,28.72,28.79,28.63,28.73,371200.0,20.5534,20.6035,20.489,20.5606,371200.0
2004-02-11 14:30:00,28.73,28.82,28.71,28.79,536600.0,20.5606,20.625,20.5462,20.6035,536600.0
2004-02-11 15:00:00,28.78,28.93,28.77,28.81,810200.0,20.5963,20.7037,20.5892,20.6178,810200.0
2004-02-11 15:30:00,28.81,28.89,28.79,28.83,838600.0,20.6178,20.6751,20.6035,20.6321,838600.0
2004-02-12 09:30:00,28.55,28.91,28.45,28.5,764400.0,20.4317,20.6894,20.3602,20.396,764400.0
2004-02-12 10:00:00,28.5,28.65,28.5,28.56,483200.0,20.396,20.5033,20.396,20.4389,483200.0
2004-02-12 10:30:00,28.57,28.57,28.42,28.46,393200.0,20.4461,20.4461,20.3387,20.3673,393200.0
2004-02-12 11:00:00,28.46,28.52,28.42,28.5,206600.0,20.3673,20.4103,20.3387,20.396,206600.0
2004-02-12 11:30:00,28.5,28.53,28.38,28.42,343800.0,20.396,20.4174,20.3101,20.3387,343800.0
2004-02-12 12:00:00,28.42,28.5,28.39,28.47,401400.0,20.3387,20.396,20.3172,20.3745,401400.0
2004-02-12 12:30:00,28.47,28.5,28.43,28.47,203200.0,20.3745,20.396,20.3459,20.3745,203200.0
2004-02-12 13:00:00,28.47,28.48,28.4,28.42,242200.0,20.3745,20.3816,20.3244,20.3387,242200.0
2004-02-12 13:30:00,28.41,28.54,28.39,28.52,378600.0,20.3316,20.4246,20.3172,20.4103,378600.0
2004-02-12 14:00:00,28.52,28.59,28.51,28.55,203600.0,20.4103,20.4604,20.4031,20.4317,203600.0
2004-02-12 14:30:00,28.54,28.65,28.5,28.64,306000.0,20.4246,20.5033,20.396,20.4961,306000.0
2004-02-12 15:00:00,28.63,28.66,28.52,28.59,275400.0,20.489,20.5105,20.4103,20.4604,275400.0
2004-02-12 15:30:00,28.58,28.63,28.5,28.52,412400.0,20.4532,20.489,20.396,20.4103,412400.0
2004-02-13 09:30:00,28.85,28.93,28.73,28.91,1127000.0,20.6464,20.7037,20.5606,20.6894,1127000.0
2004-02-13 10:00:00,28.93,28.95,28.8,28.9,1226000.0,20.7037,20.718,20.6107,20.6822,1226000.0
2004-02-13 10:30:00,28.91,28.96,28.81,28.86,1271800.0,20.6894,20.7252,20.6178,20.6536,1271800.0
2004-02-13 11:00:00,28.86,28.9,28.81,28.88,583200.0,20.6536,20.6822,20.6178,20.6679,583200.0
2004-02-13 11:30:00,28.9,28.9,28.83,28.85,370800.0,20.6822,20.6822,20.6321,20.6464,370800.0
2004-02-13 12:00:00,28.85,28.85,28.51,28.53,856200.0,20.6464,20.6464,20.4031,20.4174,856200.0
2004-02-13 12:30:00,28.53,28.63,28.5,28.58,368000.0,20.4174,20.489,20.396,20.4532,368000.0
2004-02-13 13:00:00,28.59,28.74,28.58,28.71,322800.0,20.4604,20.5677,20.4532,20.5462,322800.0
2004-02-13 13:30:00,28.71,28.76,28.68,28.71,379600.0,20.5462,20.582,20.5248,20.5462,379600.0
2004-02-13 14:00:00,28.71,28.74,28.69,28.74,452600.0,20.5462,20.5677,20.5319,20.5677,452600.0
2004-02-13 14:30:00,28.74,28.81,28.74,28.81,397600.0,20.5677,20.6178,20.5677,20.6178,397600.0
2004-02-13 15:00:00,28.82,28.82,28.68,28.77,582200.0,20.625,20.625,20.5248,20.5892,582200.0
2004-02-13 15:30:00,28.77,28.84,28.77,28.81,946000.0,20.5892,20.6393,20.5892,20.6178,946000.0
2004-02-17 09:30:00,29.03,29.15,28.95,29.15,1118800.0,20.7753,20.8611,20.718,20.8611,1118800.0
2004-02-17 10:00:00,29.15,29.15,28.9,28.93,763800.0,20.8611,20.8611,20.6822,20.7037,763800.0
2004-02-17 10:30:00,28.95,28.98,28.88,28.95,604400.0,20.718,20.7395,20.6679,20.718,604400.0
2004-02-17 11:00:00,28.93,29.03,28.92,28.95,542400.0,20.7037,20.7753,20.6965,20.718,542400.0
2004-02-17 11:30:00,28.95,29.0,28.93,28.96,470800.0,20.718,20.7538,20.7037,20.7252,470800.0
2004-02-17 12:00:00,28.95,29.1,28.95,29.0,357200.0,20.718,20.8253,20.718,20.7538,357200.0
2004-02-17 12:30:00,29.0,29.05,28.98,29.02,290600.0,20.7538,20.7896,20.7395,20.7681,290600.0
2004-02-17 13:00:00,29.01,29.05,29.0,29.03,242200.0,20.7609,20.7896,20.7538,20.7753,242200.0
2004-02-17 13:30:00,29.02,29.07,29.0,29.05,329000.0,20.7681,20.8039,20.7538,20.7896,329000.0
2004-02-17 14:00:00,29.04,29.08,29.0,29.06,378200.0,20.7824,20.811,20.7538,20.7967,378200.0
2004-02-17 14:30:00,29.05,29.07,29.0,29.04,326200.0,20.7896,20.8039,20.7538,20.7824,326200.0
2004-02-17 15:00:00,29.04,29.07,28.98,28.98,479000.0,20.7824,20.8039,20.7395,20.7395,479000.0
2004-02-17 15:30:00,28.99,29.09,28.98,29.09,905800.0,20.7466,20.8182,20.7395,20.8182,905800.0
2004-02-18 09:30:00,29.25,29.25,29.0,29.03,924600.0,20.9327,20.9327,20.7538,20.7753,924600.0
2004-02-18 10:00:00,29.03,29.08,28.88,28.89,437600.0,20.7753,20.811,20.6679,20.6751,437600.0
2004-02-18 10:30:00,28.89,28.9,28.73,28.78,504800.0,20.6751,20.6822,20.5606,20.5963,504800.0
2004-02-18 11:00:00,28.78,28.79,28.67,28.72,396600.0,20.5963,20.6035,20.5176,20.5534,396600.0
2004-02-18 11:30:00,28.72,28.8,28.71,28.75,290000.0,20.5534,20.6107,20.5462,20.5749,290000.0
2004-02-18 12:00:00,28.75,28.82,28.7,28.78,279600.0,20.5749,20.625,20.5391,20.5963,279600.0
2004-02-18 12:30:00,28.78,28.89,28.78,28.82,326000.0,20.5963,20.6751,20.5963,20.625,326000.0
2004-02-18 13:00:00,28.82,28.97,28.8,28.92,418800.0,20.625,20.7323,20.6107,20.6965,418800.0
2004-02-18 13:30:00,28.91,28.98,28.83,28.95,285800.0,20.6894,20.7395,20.6321,20.718,285800.0
2004-02-18 14:00:00,28.95,28.96,28.7,28.72,412600.0,20.718,20.7252,20.5391,20.5534,412600.0
2004-02-18 14:30:00,28.71,28.76,28.64,28.72,608800.0,20.5462,20.582,20.4961,20.5534,608800.0
2004-02-18 15:00:00,28.71,28.75,28.65,28.71,422200.0,20.5462,20.5749,20.5033,20.5462,422200.0
2004-02-18 15:30:00,28.71,28.77,28.68,28.7,496200.0,20.5462,20.5892,20.5248,20.5391,496200.0
2004-02-19 09:30:00,28.95,29.02,28.9,29.0,693000.0,20.718,20.7681,20.6822,20.7538,693000.0
2004-02-19 10:00:00,28.98,29.0,28.85,28.86,705800.0,20.7395,20.7538,20.6464,20.6536,705800.0
2004-02-19 10:30:00,28.9,28.91,28.78,28.9,570200.0,20.6822,20.6894,20.5963,20.6822,570200.0
2004-02-19 11:00:00,28.9,29.11,28.9,29.11,879000.0,20.6822,20.8325,20.6822,20.8325,879000.0
2004-02-19 11:30:00,29.11,29.13,29.06,29.09,452600.0,20.8325,20.8468,20.7967,20.8182,452600.0
2004-02-19 12:00:00,29.08,29.18,29.06,29.1,584600.0,20.811,20.8826,20.7967,20.8253,584600.0
2004-02-19 12:30:00,29.09,29.12,29.02,29.05,280000.0,20.8182,20.8397,20.7681,20.7896,280000.0
2004-02-19 13:00:00,29.05,29.09,28.85,29.0,361200.0,20.7896,20.8182,20.6464,20.7538,361200.0
2004-02-19 13:30:00,29.0,29.06,28.96,29.0,246000.0,20.7538,20.7967,20.7252,20.7538,246000.0
2004-02-19 14:00:00,29.0,29.03,28.96,28.99,716200.0,20.7538,20.7753,20.7252,20.7466,716200.0
2004-02-19 14:30:00,28.99,29.03,28.92,29.0,456200.0,20.7466,20.7753,20.6965,20.7538,456200.0
2004-02-19 15:00:00,29.02,29.02,28.86,28.86,603400.0,20.7681,20.7681,20.6536,20.6536,603400.0
2004-02-19 15:30:00,28.85,28.93,28.7,28.78,1010400.0,20.6464,20.7037,20.5391,20.5963,1010400.0
2004-02-20 09:30:00,28.95,28.96,28.77,28.78,771200.0,20.718,20.7252,20.5892,20.5963,771200.0
2004-02-20 10:00:00,28.8,28.8,28.5,28.57,558600.0,20.6107,20.6107,20.396,20.4461,558600.0
2004-02-20 10:30:00,28.57,28.67,28.55,28.56,626600.0,20.4461,20.5176,20.4317,20.4389,626600.0
2004-02-20 11:00:00,28.56,28.63,28.51,28.59,557400.0,20.4389,20.489,20.4031,20.4604,557400.0
2004-02-20 11:30:00,28.59,28.69,28.58,28.68,294800.0,20.4604,20.5319,20.4532,20.5248,294800.0
2004-02-20 12:00:00,28.68,28.75,28.68,28.75,278000.0,20.5248,20.5749,20.5248,20.5749,278000.0
2004-02-20 12:30:00,28.75,28.78,28.72,28.76,317000.0,20.5749,20.5963,20.5534,20.582,317000.0
2004-02-20 13:00:00,28.77,28.85,28.75,28.83,349800.0,20.5892,20.6464,20.5749,20.6321,349800.0
2004-02-20 13:30:00,28.82,29.13,28.82,29.09,534000.0,20.625,20.8468,20.625,20.8182,534000.0
2004-02-20 14:00:00,29.08,29.23,29.08,29.23,623400.0,20.811,20.9184,20.811,20.9184,623400.0
2004-02-20 14:30:00,29.23,29.33,29.06,29.1,702400.0,20.9184,20.9899,20.7967,20.8253,702400.0
2004-02-20 15:00:00,29.09,29.13,28.99,29.09,692000.0,20.8182,20.8468,20.7466,20.8182,692000.0
2004-02-20 15:30:00,29.09,29.23,28.75,29.16,1270600.0,20.8182,20.9184,20.5749,20.8683,1270600.0
2004-02-23 09:30:00,28.65,28.77,28.03,28.13,4176200.0,20.5033,20.5892,20.0596,20.1312,4176200.0
2004-02-23 10:00:00,28.05,28.32,28.04,28.3,2515200.0,20.0739,20.2671,20.0668,20.2528,2515200.0
2004-02-23 10:30:00,28.28,28.4,28.17,28.3,1369400.0,20.2385,20.3244,20.1598,20.2528,1369400.0
2004-02-23 11:00:00,28.3,28.63,28.25,28.32,949400.0,20.2528,20.489,20.217,20.2671,949400.0
2004-02-23 11:30:00,28.29,28.41,28.27,28.36,748600.0,20.2457,20.3316,20.2314,20.2958,748600.0
2004-02-23 12:00:00,28.36,28.45,28.3,28.39,366800.0,20.2958,20.3602,20.2528,20.3172,366800.0
2004-02-23 12:30:00,28.38,28.55,28.38,28.53,453600.0,20.3101,20.4317,20.3101,20.4174,453600.0
2004-02-23 13:00:00,28.54,28.68,28.53,28.56,618600.0,20.4246,20.5248,20.4174,20.4389,618600.0
2004-02-23 13:30:00,28.54,28.54,28.34,28.38,458400.0,20.4246,20.4246,20.2815,20.3101,458400.0
2004-02-23 14:00:00,28.39,28.45,28.31,28.38,569200.0,20.3172,20.3602,20.26,20.3101,569200.0
2004-02-23 14:30:00,28.38,28.43,28.28,28.33,545000.0,20.3101,20.3459,20.2385,20.2743,545000.0
2004-02-23 15:00:00,28.33,28.42,28.27,28.34,608800.0,20.2743,20.3387,20.2314,20.2815,608800.0
2004-02-23 15:30:00,28.35,28.4,28.28,28.31,832000.0,20.2886,20.3244,20.2385,20.26,832000.0
2004-02-24 09:30:00,28.15,28.37,28.14,28.32,1057200.0,20.1455,20.3029,20.1383,20.2671,1057200.0
2004-02-24 10:00:00,28.33,28.33,28.0,28.23,821600.0,20.2743,20.2743,20.0381,20.2027,821600.0
2004-02-24 10:30:00,28.24,28.45,28.23,28.31,479800.0,20.2099,20.3602,20.2027,20.26,479800.0
2004-02-24 11:00:00,28.3,28.31,28.0,28.11,679800.0,20.2528,20.26,20.0381,20.1169,679800.0
2004-02-24 11:30:00,28.11,28.21,28.07,28.15,357000.0,20.1169,20.1884,20.0882,20.1455,357000.0
2004-02-24 12:00:00,28.15,28.18,28.08,28.08,274000.0,20.1455,20.167,20.0954,20.0954,274000.0
2004-02-24 12:30:00,28.07,28.13,28.05,28.12,313800.0,20.0882,20.1312,20.0739,20.124,313800.0
2004-02-24 13:00:00,28.13,28.28,28.12,28.23,491600.0,20.1312,20.2385,20.124,20.2027,491600.0
2004-02-24 13:30:00,28.22,28.27,28.06,28.09,263200.0,20.1956,20.2314,20.0811,20.1025,263200.0
2004-02-24 14:00:00,28.09,28.09,27.96,28.02,451600.0,20.1025,20.1025,20.0095,20.0524,451600.0
2004-02-24 14:30:00,28.0,28.02,27.86,27.98,567800.0,20.0381,20.0524,19.9379,20.0238,567800.0
2004-02-24 15:00:00,27.99,28.06,27.98,28.04,422800.0,20.031,20.0811,20.0238,20.0668,422800.0
2004-02-24 15:30:00,28.04,28.18,28.03,28.09,553200.0,20.0668,20.167,20.0596,20.1025,553200.0
2004-02-25 09:30:00,28.1,28.23,28.04,28.08,999400.0,20.1097,20.2027,20.0668,20.0954,999400.0
2004-02-25 10:00:00,28.08,28.1,27.85,27.96,705800.0,20.0954,20.1097,19.9308,20.0095,705800.0
2004-02-25 10:30:00,27.96,28.01,27.88,28.0,573200.0,20.0095,20.0453,19.9523,20.0381,573200.0
2004-02-25 11:00:00,28.0,28.02,27.79,27.79,743800.0,20.0381,20.0524,19.8878,19.8878,743800.0
2004-02-25 11:30:00,27.78,27.86,27.65,27.73,908800.0,19.8807,19.9379,19.7877,19.8449,908800.0
2004-02-25 12:00:00,27.75,27.78,27.66,27.77,273400.0,19.8592,19.8807,19.7948,19.8735,273400.0
2004-02-25 12:30:00,27.78,27.88,27.75,27.81,420400.0,19.8807,19.9523,19.8592,19.9022,420400.0
2004-02-25 13:00:00,27.81,27.87,27.73,27.75,424400.0,19.9022,19.9451,19.8449,19.8592,424400.0
2004-02-25 13:30:00,27.75,27.86,27.73,27.74,272400.0,19.8592,19.9379,19.8449,19.8521,272400.0
2004-02-25 14:00:00,27.74,27.76,27.71,27.73,269400.0,19.8521,19.8664,19.8306,19.8449,269400.0
2004-02-25 14:30:00,27.73,27.74,27.63,27.7,913800.0,19.8449,19.8521,19.7733,19.8234,913800.0
2004-02-25 15:00:00,27.7,27.87,27.68,27.8,815200.0,19.8234,19.9451,19.8091,19.895,815200.0
2004-02-25 15:30:00,27.81,27.86,27.7,27.77,1362600.0,19.9022,19.9379,19.8234,19.8735,1362600.0
2004-02-26 09:30:00,27.68,27.75,27.48,27.6,763400.0,19.8091,19.8592,19.666,19.7519,763400.0
2004-02-26 10:00:00,27.6,27.87,27.54,27.83,577000.0,19.7519,19.9451,19.7089,19.9165,577000.0
2004-02-26 10:30:00,27.83,27.93,27.73,27.75,398000.0,19.9165,19.988,19.8449,19.8592,398000.0
2004-02-26 11:00:00,27.75,27.79,27.71,27.78,348800.0,19.8592,19.8878,19.8306,19.8807,348800.0
2004-02-26 11:30:00,27.77,27.83,27.73,27.82,406000.0,19.8735,19.9165,19.8449,19.9093,406000.0
2004-02-26 12:00:00,27.83,27.95,27.82,27.9,547800.0,19.9165,20.0024,19.9093,19.9666,547800.0
2004-02-26 12:30:00,27.9,27.98,27.87,27.96,660200.0,19.9666,20.0238,19.9451,20.0095,660200.0
2004-02-26 13:00:00,27.96,28.06,27.92,27.98,333000.0,20.0095,20.0811,19.9809,20.0238,333000.0
2004-02-26 13:30:00,27.98,28.02,27.9,28.02,201800.0,20.0238,20.0524,19.9666,20.0524,201800.0
2004-02-26 14:00:00,28.02,28.05,27.98,28.0,253000.0,20.0524,20.0739,20.0238,20.0381,253000.0
2004-02-26 14:30:00,28.01,28.05,27.86,27.91,469400.0,20.0453,20.0739,19.9379,19.9737,469400.0
2004-02-26 15:00:00,27.91,28.0,27.88,27.94,377000.0,19.9737,20.0381,19.9523,19.9952,377000.0
2004-02-26 15:30:00,27.96,28.0,27.88,27.92,1145400.0,20.0095,20.0381,19.9523,19.9809,1145400.0
2004-02-27 09:30:00,27.5,28.02,27.5,28.0,875600.0,19.6803,20.0524,19.6803,20.0381,875600.0
2004-02-27 10:00:00,28.0,28.13,28.0,28.0,702200.0,20.0381,20.1312,20.0381,20.0381,702200.0
2004-02-27 10:30:00,28.0,28.01,27.87,27.88,493600.0,20.0381,20.0453,19.9451,19.9523,493600.0
2004-02-27 11:00:00,27.89,28.0,27.84,27.99,352800.0,19.9594,20.0381,19.9236,20.031,352800.0
2004-02-27 11:30:00,27.99,28.02,27.79,27.84,540200.0,20.031,20.0524,19.8878,19.9236,540200.0
2004-02-27 12:00:00,27.85,27.93,27.83,27.88,262600.0,19.9308,19.988,19.9165,19.9523,262600.0
2004-02-27 12:30:00,27.88,27.91,27.85,27.91,233800.0,19.9523,19.9737,19.9308,19.9737,233800.0
2004-02-27 13:00:00,27.91,28.0,27.91,27.98,694600.0,19.9737,20.0381,19.9737,20.0238,694600.0
2004-02-27 13:30:00,27.99,27.99,27.88,27.92,397000.0,20.031,20.031,19.9523,19.9809,397000.0
2004-02-27 14:00:00,27.91,28.0,27.9,27.99,1889600.0,19.9737,20.0381,19.9666,20.031,1889600.0
2004-02-27 14:30:00,27.98,28.08,27.96,28.06,1240600.0,20.0238,20.0954,20.0095,20.0811,1240600.0
2004-02-27 15:00:00,28.06,28.13,28.05,28.12,395400.0,20.0811,20.1312,20.0739,20.124,395400.0
2004-02-27 15:30:00,28.12,28.13,27.99,28.0,917200.0,20.124,20.1312,20.031,20.0381,917200.0
2004-03-01 09:30:00,28.05,28.23,28.05,28.21,479600.0,20.0739,20.2027,20.0739,20.1884,479600.0
2004-03-01 10:00:00,28.2,28.3,28.1,28.24,647800.0,20.1813,20.2528,20.1097,20.2099,647800.0
2004-03-01 10:30:00,28.24,28.33,28.21,28.24,405400.0,20.2099,20.2743,20.1884,20.2099,405400.0
2004-03-01 11:00:00,28.23,28.29,28.2,28.28,354000.0,20.2027,20.2457,20.1813,20.2385,354000.0
2004-03-01 11:30:00,28.28,28.31,28.25,28.3,224400.0,20.2385,20.26,20.217,20.2528,224400.0
2004-03-01 12:00:00,28.31,28.43,28.31,28.36,409800.0,20.26,20.3459,20.26,20.2958,409800.0
2004-03-01 12:30:00,28.36,28.39,28.32,28.36,234200.0,20.2958,20.3172,20.2671,20.2958,234200.0
2004-03-01 13:00:00,28.36,28.38,28.3,28.38,171600.0,20.2958,20.3101,20.2528,20.3101,171600.0
2004-03-01 13:30:00,28.4,28.43,28.33,28.39,254200.0,20.3244,20.3459,20.2743,20.3172,254200.0
2004-03-01 14:00:00,28.4,28.43,28.32,28.36,263400.0,20.3244,20.3459,20.2671,20.2958,263400.0
2004-03-01 14:30:00,28.35,28.47,28.35,28.42,256800.0,20.2886,20.3745,20.2886,20.3387,256800.0
2004-03-01 15:00:00,28.42,28.43,25.91,28.4,348600.0,20.3387,20.3459,18.5424,20.3244,348600.0
2004-03-01 15:30:00,28.4,28.41,28.35,28.37,503800.0,20.3244,20.3316,20.2886,20.3029,503800.0
2004-03-02 09:30:00,28.19,28.28,28.14,28.22,1130000.0,20.1741,20.2385,20.1383,20.1956,1130000.0
2004-03-02 10:00:00,28.22,28.27,27.99,27.99,3177000.0,20.1956,20.2314,20.031,20.031,3177000.0
2004-03-02 10:30:00,27.99,28.04,27.92,28.02,697600.0,20.031,20.0668,19.9809,20.0524,697600.0
2004-03-02 11:00:00,28.0,28.03,27.88,28.02,1874000.0,20.0381,20.0596,19.9523,20.0524,1874000.0
2004-03-02 11:30:00,28.03,28.03,27.97,27.99,215400.0,20.0596,20.0596,20.0167,20.031,215400.0
2004-03-02 12:00:00,27.98,27.99,27.67,27.68,767800.0,20.0238,20.031,19.802,19.8091,767800.0
2004-03-02 12:30:00,27.68,27.73,27.61,27.65,1459400.0,19.8091,19.8449,19.759,19.7877,1459400.0
2004-03-02 13:00:00,27.65,27.7,27.6,27.67,654200.0,19.7877,19.8234,19.7519,19.802,654200.0
2004-03-02 13:30:00,27.67,27.68,27.48,27.53,772600.0,19.802,19.8091,19.666,19.7018,772600.0
2004-03-02 14:00:00,27.52,27.7,27.52,27.68,576800.0,19.6946,19.8234,19.6946,19.8091,576800.0
2004-03-02 14:30:00,27.67,27.78,27.6,27.64,353600.0,19.802,19.8807,19.7519,19.7805,353600.0
2004-03-02 15:00:00,27.63,27.82,27.61,27.75,854200.0,19.7733,19.9093,19.759,19.8592,854200.0
2004-03-02 15:30:00,27.75,27.83,27.58,27.64,992000.0,19.8592,19.9165,19.7376,19.7805,992000.0
2004-03-03 09:30:00,27.73,27.79,27.6,27.61,496600.0,19.8449,19.8878,19.7519,19.759,496600.0
2004-03-03 10:00:00,27.61,27.77,27.58,27.63,495400.0,19.759,19.8735,19.7376,19.7733,495400.0
2004-03-03 10:30:00,27.63,27.84,27.61,27.83,576200.0,19.7733,19.9236,19.759,19.9165,576200.0
2004-03-03 11:00:00,27.82,27.9,27.81,27.87,372200.0,19.9093,19.9666,19.9022,19.9451,372200.0
2004-03-03 11:30:00,27.86,27.86,27.74,27.81,181000.0,19.9379,19.9379,19.8521,19.9022,181000.0
2004-03-03 12:00:00,27.82,27.84,27.68,27.73,259600.0,19.9093,19.9236,19.8091,19.8449,259600.0
2004-03-03 12:30:00,27.74,27.79,27.73,27.77,169600.0,19.8521,19.8878,19.8449,19.8735,169600.0
2004-03-03 13:00:00,27.77,27.83,27.76,27.79,187000.0,19.8735,19.9165,19.8664,19.8878,187000.0
2004-03-03 13:30:00,27.79,27.89,27.79,27.84,552800.0,19.8878,19.9594,19.8878,19.9236,552800.0
2004-03-03 14:00:00,27.84,27.85,27.77,27.8,409000.0,19.9236,19.9308,19.8735,19.895,409000.0
2004-03-03 14:30:00,27.8,27.84,27.75,27.79,587200.0,19.895,19.9236,19.8592,19.8878,587200.0
2004-03-03 15:00:00,27.77,27.82,27.75,27.78,528400.0,19.8735,19.9093,19.8592,19.8807,528400.0
2004-03-03 15:30:00,27.78,27.8,27.75,27.76,635000.0,19.8807,19.895,19.8592,19.8664,635000.0
2004-03-04 09:30:00,27.77,27.8,27.55,27.73,597600.0,19.8735,19.895,19.7161,19.8449,597600.0
2004-03-04 10:00:00,27.73,27.77,27.48,27.59,531600.0,19.8449,19.8735,19.666,19.7447,531600.0
2004-03-04 10:30:00,27.6,27.6,27.44,27.48,281600.0,19.7519,19.7519,19.6374,19.666,281600.0
2004-03-04 11:00:00,27.48,27.55,27.44,27.5,409400.0,19.666,19.7161,19.6374,19.6803,409400.0
2004-03-04 11:30:00,27.49,27.52,27.47,27.5,308200.0,19.6732,19.6946,19.6588,19.6803,308200.0
2004-03-04 12:00:00,27.5,27.53,27.48,27.51,335200.0,19.6803,19.7018,19.666,19.6875,335200.0
2004-03-04 12:30:00,27.5,27.7,27.5,27.7,393000.0,19.6803,19.8234,19.6803,19.8234,393000.0
2004-03-04 13:00:00,27.7,27.75,27.67,27.7,372200.0,19.8234,19.8592,19.802,19.8234,372200.0
2004-03-04 13:30:00,27.7,27.73,27.68,27.7,243800.0,19.8234,19.8449,19.8091,19.8234,243800.0
2004-03-04 14:00:00,27.7,27.75,27.65,27.72,194200.0,19.8234,19.8592,19.7877,19.8378,194200.0
2004-03-04 14:30:00,27.73,27.75,27.73,27.74,199200.0,19.8449,19.8592,19.8449,19.8521,199200.0
2004-03-04 15:00:00,27.74,27.74,27.66,27.72,256600.0,19.8521,19.8521,19.7948,19.8378,256600.0
2004-03-04 15:30:00,27.72,27.75,27.66,27.72,433600.0,19.8378,19.8592,19.7948,19.8378,433600.0
2004-03-05 09:30:00,27.52,27.61,27.38,27.61,782600.0,19.6946,19.759,19.5944,19.759,782600.0
2004-03-05 10:00:00,27.61,28.05,27.6,28.05,1055200.0,19.759,20.0739,19.7519,20.0739,1055200.0
2004-03-05 10:30:00,28.05,28.33,27.6,28.04,1495000.0,20.0739,20.2743,19.7519,20.0668,1495000.0
2004-03-05 11:00:00,28.03,28.03,27.68,27.83,1225800.0,20.0596,20.0596,19.8091,19.9165,1225800.0
2004-03-05 11:30:00,27.83,27.87,27.75,27.82,378600.0,19.9165,19.9451,19.8592,19.9093,378600.0
2004-03-05 12:00:00,27.82,27.86,27.77,27.86,369400.0,19.9093,19.9379,19.8735,19.9379,369400.0
2004-03-05 12:30:00,27.86,28.0,27.84,27.85,507800.0,19.9379,20.0381,19.9236,19.9308,507800.0
2004-03-05 13:00:00,27.85,27.9,27.6,27.85,467200.0,19.9308,19.9666,19.7519,19.9308,467200.0
2004-03-05 13:30:00,27.85,27.88,27.78,27.79,200800.0,19.9308,19.9523,19.8807,19.8878,200800.0
2004-03-05 14:00:00,27.8,27.89,27.77,27.82,401400.0,19.895,19.9594,19.8735,19.9093,401400.0
2004-03-05 14:30:00,27.82,27.85,27.77,27.78,519600.0,19.9093,19.9308,19.8735,19.8807,519600.0
2004-03-05 15:00:00,27.78,27.85,27.68,27.85,620600.0,19.8807,19.9308,19.8091,19.9308,620600.0
2004-03-05 15:30:00,27.85,27.85,27.71,27.74,911400.0,19.9308,19.9308,19.8306,19.8521,911400.0
2004-03-08 09:30:00,27.74,27.78,27.67,27.72,372200.0,19.8521,19.8807,19.802,19.8378,372200.0
2004-03-08 10:00:00,27.72,27.78,27.61,27.65,348200.0,19.8378,19.8807,19.759,19.7877,348200.0
2004-03-08 10:30:00,27.65,27.7,27.5,27.52,504400.0,19.7877,19.8234,19.6803,19.6946,504400.0
2004-03-08 11:00:00,27.53,27.67,27.5,27.63,486400.0,19.7018,19.802,19.6803,19.7733,486400.0
2004-03-08 11:30:00,27.63,27.75,27.63,27.75,168600.0,19.7733,19.8592,19.7733,19.8592,168600.0
2004-03-08 12:00:00,27.75,27.75,27.66,27.7,172800.0,19.8592,19.8592,19.7948,19.8234,172800.0
2004-03-08 12:30:00,27.7,27.7,27.59,27.66,144800.0,19.8234,19.8234,19.7447,19.7948,144800.0
2004-03-08 13:00:00,27.65,27.69,27.61,27.66,113400.0,19.7877,19.8163,19.759,19.7948,113400.0
2004-03-08 13:30:00,27.66,27.68,27.56,27.58,144400.0,19.7948,19.8091,19.7232,19.7376,144400.0
2004-03-08 14:00:00,27.58,27.63,27.48,27.48,448400.0,19.7376,19.7733,19.666,19.666,448400.0
2004-03-08 14:30:00,27.48,27.52,27.41,27.44,926600.0,19.666,19.6946,19.6159,19.6374,926600.0
2004-03-08 15:00:00,27.43,27.44,27.33,27.4,608000.0,19.6302,19.6374,19.5587,19.6087,608000.0
2004-03-08 15:30:00,27.4,27.4,27.25,27.27,1327800.0,19.6087,19.6087,19.5014,19.5157,1327800.0
2004-03-09 09:30:00,27.3,27.4,27.25,27.32,648400.0,19.5372,19.6087,19.5014,19.5515,648400.0
2004-03-09 10:00:00,27.31,27.33,27.17,27.25,675400.0,19.5443,19.5587,19.4441,19.5014,675400.0
2004-03-09 10:30:00,27.25,27.33,27.22,27.32,575000.0,19.5014,19.5587,19.4799,19.5515,575000.0
2004-03-09 11:00:00,27.32,27.44,27.28,27.44,552200.0,19.5515,19.6374,19.5229,19.6374,552200.0
2004-03-09 11:30:00,27.45,27.47,27.33,27.36,358800.0,19.6445,19.6588,19.5587,19.5801,358800.0
2004-03-09 12:00:00,27.36,27.4,27.33,27.36,307200.0,19.5801,19.6087,19.5587,19.5801,307200.0
2004-03-09 12:30:00,27.37,27.4,27.25,27.27,334400.0,19.5873,19.6087,19.5014,19.5157,334400.0
2004-03-09 13:00:00,27.28,27.4,27.27,27.36,505800.0,19.5229,19.6087,19.5157,19.5801,505800.0
2004-03-09 13:30:00,27.36,27.36,27.3,27.33,219800.0,19.5801,19.5801,19.5372,19.5587,219800.0
2004-03-09 14:00:00,27.33,27.4,27.22,27.31,997000.0,19.5587,19.6087,19.4799,19.5443,997000.0
2004-03-09 14:30:00,27.31,27.32,27.16,27.23,333600.0,19.5443,19.5515,19.437,19.4871,333600.0
2004-03-09 15:00:00,27.22,27.32,27.21,27.25,414200.0,19.4799,19.5515,19.4728,19.5014,414200.0
2004-03-09 15:30:00,27.25,27.36,27.24,27.28,854800.0,19.5014,19.5801,19.4942,19.5229,854800.0
2004-03-10 09:30:00,27.29,27.4,27.27,27.27,493800.0,19.53,19.6087,19.5157,19.5157,493800.0
2004-03-10 10:00:00,27.27,27.3,27.18,27.29,581600.0,19.5157,19.5372,19.4513,19.53,581600.0
2004-03-10 10:30:00,27.29,27.36,27.27,27.28,292200.0,19.53,19.5801,19.5157,19.5229,292200.0
2004-03-10 11:00:00,27.28,27.35,27.27,27.33,372600.0,19.5229,19.573,19.5157,19.5587,372600.0
2004-03-10 11:30:00,27.32,27.35,27.28,27.35,319000.0,19.5515,19.573,19.5229,19.573,319000.0
2004-03-10 12:00:00,27.36,27.39,27.3,27.36,398600.0,19.5801,19.6016,19.5372,19.5801,398600.0
2004-03-10 12:30:00,27.38,27.45,27.33,27.4,247000.0,19.5944,19.6445,19.5587,19.6087,247000.0
2004-03-10 13:00:00,27.4,27.4,27.23,27.27,420800.0,19.6087,19.6087,19.4871,19.5157,420800.0
2004-03-10 13:30:00,27.26,27.34,27.2,27.27,376800.0,19.5086,19.5658,19.4656,19.5157,376800.0
2004-03-10 14:00:00,27.27,27.33,27.25,27.28,559800.0,19.5157,19.5587,19.5014,19.5229,559800.0
2004-03-10 14:30:00,27.28,27.35,27.25,27.27,367000.0,19.5229,19.573,19.5014,19.5157,367000.0
2004-03-10 15:00:00,27.28,27.3,26.98,27.0,836200.0,19.5229,19.5372,19.3082,19.3225,836200.0
2004-03-10 15:30:00,27.0,27.08,26.97,27.0,1122000.0,19.3225,19.3797,19.301,19.3225,1122000.0
2004-03-11 09:30:00,26.79,26.93,26.55,26.78,1155800.0,19.1722,19.2724,19.0004,19.165,1155800.0
2004-03-11 10:00:00,26.78,26.83,26.6,26.65,696800.0,19.165,19.2008,19.0362,19.072,696800.0
2004-03-11 10:30:00,26.66,26.7,26.6,26.66,512400.0,19.0792,19.1078,19.0362,19.0792,512400.0
2004-03-11 11:00:00,26.66,26.68,26.6,26.63,438600.0,19.0792,19.0935,19.0362,19.0577,438600.0
2004-03-11 11:30:00,26.64,26.67,26.6,26.65,291400.0,19.0649,19.0863,19.0362,19.072,291400.0
2004-03-11 12:00:00,26.64,26.65,26.47,26.6,645800.0,19.0649,19.072,18.9432,19.0362,645800.0
2004-03-11 12:30:00,26.6,26.64,26.5,26.64,553000.0,19.0362,19.0649,18.9647,19.0649,553000.0
2004-03-11 13:00:00,26.64,26.66,26.6,26.64,402400.0,19.0649,19.0792,19.0362,19.0649,402400.0
2004-03-11 13:30:00,26.64,26.64,26.58,26.59,298400.0,19.0649,19.0649,19.0219,19.0291,298400.0
2004-03-11 14:00:00,26.6,26.63,26.52,26.55,667400.0,19.0362,19.0577,18.979,19.0004,667400.0
2004-03-11 14:30:00,26.55,26.56,26.35,26.47,1156400.0,19.0004,19.0076,18.8573,18.9432,1156400.0
2004-03-11 15:00:00,26.47,26.5,26.26,26.31,756400.0,18.9432,18.9647,18.7929,18.8287,756400.0
2004-03-11 15:30:00,26.32,26.41,26.11,26.2,1329400.0,18.8358,18.9003,18.6856,18.75,1329400.0
2004-03-12 09:30:00,26.33,26.52,26.31,26.5,995200.0,18.843,18.979,18.8287,18.9647,995200.0
2004-03-12 10:00:00,26.49,26.53,26.43,26.5,602600.0,18.9575,18.9861,18.9146,18.9647,602600.0
2004-03-12 10:30:00,26.5,26.53,26.41,26.46,417800.0,18.9647,18.9861,18.9003,18.936,417800.0
2004-03-12 11:00:00,26.47,26.63,26.47,26.61,519400.0,18.9432,19.0577,18.9432,19.0434,519400.0
2004-03-12 11:30:00,26.63,26.72,26.57,26.69,599800.0,19.0577,19.1221,19.0148,19.1006,599800.0
2004-03-12 12:00:00,26.7,26.71,26.61,26.64,221800.0,19.1078,19.1149,19.0434,19.0649,221800.0
2004-03-12 12:30:00,26.65,26.68,26.58,26.61,137600.0,19.072,19.0935,19.0219,19.0434,137600.0
2004-03-12 13:00:00,26.61,26.64,26.53,26.54,139200.0,19.0434,19.0649,18.9861,18.9933,139200.0
2004-03-12 13:30:00,26.53,26.55,26.46,26.51,213600.0,18.9861,19.0004,18.936,18.9718,213600.0
2004-03-12 14:00:00,26.51,26.59,26.49,26.49,260400.0,18.9718,19.0291,18.9575,18.9575,260400.0
2004-03-12 14:30:00,26.49,26.57,26.48,26.5,204200.0,18.9575,19.0148,18.9504,18.9647,204200.0
2004-03-12 15:00:00,26.5,26.57,26.48,26.52,412600.0,18.9647,19.0148,18.9504,18.979,412600.0
2004-03-12 15:30:00,26.52,26.57,26.5,26.55,916600.0,18.979,19.0148,18.9647,19.0004,916600.0
2004-03-15 09:30:00,26.55,26.72,26.4,26.72,514200.0,19.0004,19.1221,18.8931,19.1221,514200.0
2004-03-15 10:00:00,26.72,26.85,26.71,26.82,623200.0,19.1221,19.2151,19.1149,19.1937,623200.0
2004-03-15 10:30:00,26.82,26.82,26.55,26.58,470000.0,19.1937,19.1937,19.0004,19.0219,470000.0
2004-03-15 11:00:00,26.57,26.68,26.54,26.66,476000.0,19.0148,19.0935,18.9933,19.0792,476000.0
2004-03-15 11:30:00,26.66,26.66,26.31,26.35,461400.0,19.0792,19.0792,18.8287,18.8573,461400.0
2004-03-15 12:00:00,26.35,26.5,26.33,26.46,396000.0,18.8573,18.9647,18.843,18.936,396000.0
2004-03-15 12:30:00,26.46,26.55,26.41,26.55,367600.0,18.936,19.0004,18.9003,19.0004,367600.0
2004-03-15 13:00:00,26.55,26.55,26.35,26.36,276600.0,19.0004,19.0004,18.8573,18.8645,276600.0
2004-03-15 13:30:00,26.37,26.39,26.28,26.36,321800.0,18.8716,18.8859,18.8072,18.8645,321800.0
2004-03-15 14:00:00,26.36,26.5,26.35,26.38,380000.0,18.8645,18.9647,18.8573,18.8788,380000.0
2004-03-15 14:30:00,26.39,26.43,26.29,26.3,390600.0,18.8859,18.9146,18.8144,18.8215,390600.0
2004-03-15 15:00:00,26.3,26.4,26.28,26.31,424600.0,18.8215,18.8931,18.8072,18.8287,424600.0
2004-03-15 15:30:00,26.32,26.33,26.22,26.24,763400.0,18.8358,18.843,18.7643,18.7786,763400.0
2004-03-16 09:30:00,26.45,26.5,26.35,26.41,614600.0,18.9289,18.9647,18.8573,18.9003,614600.0
2004-03-16 10:00:00,26.41,26.44,26.27,26.34,377800.0,18.9003,18.9217,18.8001,18.8502,377800.0
2004-03-16 10:30:00,26.33,26.85,26.31,26.36,294000.0,18.843,19.2151,18.8287,18.8645,294000.0
2004-03-16 11:00:00,26.35,26.43,26.33,26.38,338600.0,18.8573,18.9146,18.843,18.8788,338600.0
2004-03-16 11:30:00,26.38,26.4,26.35,26.39,319400.0,18.8788,18.8931,18.8573,18.8859,319400.0
2004-03-16 12:00:00,26.38,26.38,26.22,26.22,324600.0,18.8788,18.8788,18.7643,18.7643,324600.0
2004-03-16 12:30:00,26.22,26.28,26.22,26.25,172600.0,18.7643,18.8072,18.7643,18.7858,172600.0
2004-03-16 13:00:00,26.24,26.29,26.23,26.25,296200.0,18.7786,18.8144,18.7714,18.7858,296200.0
2004-03-16 13:30:00,26.25,26.25,26.21,26.23,120800.0,18.7858,18.7858,18.7571,18.7714,120800.0
2004-03-16 14:00:00,26.21,26.33,26.13,26.24,489200.0,18.7571,18.843,18.6999,18.7786,489200.0
2004-03-16 14:30:00,26.2,26.25,26.03,26.03,775600.0,18.75,18.7858,18.6283,18.6283,775600.0
2004-03-16 15:00:00,26.03,26.15,25.97,26.09,1023200.0,18.6283,18.7142,18.5854,18.6712,1023200.0
2004-03-16 15:30:00,26.09,26.25,26.09,26.15,2395200.0,18.6712,18.7858,18.6712,18.7142,2395200.0
2004-03-17 09:30:00,26.05,26.4,26.04,26.37,1153400.0,18.6426,18.8931,18.6355,18.8716,1153400.0
2004-03-17 10:00:00,26.37,26.55,26.35,26.53,594400.0,18.8716,19.0004,18.8573,18.9861,594400.0
2004-03-17 10:30:00,26.52,26.61,26.48,26.54,1135000.0,18.979,19.0434,18.9504,18.9933,1135000.0
2004-03-17 11:00:00,26.55,26.85,26.52,26.85,707800.0,19.0004,19.2151,18.979,19.2151,707800.0
2004-03-17 11:30:00,26.85,26.85,26.72,26.75,408000.0,19.2151,19.2151,19.1221,19.1436,408000.0
2004-03-17 12:00:00,26.75,26.8,26.69,26.75,193200.0,19.1436,19.1794,19.1006,19.1436,193200.0
2004-03-17 12:30:00,26.76,26.81,26.71,26.73,192400.0,19.1507,19.1865,19.1149,19.1293,192400.0
2004-03-17 13:00:00,26.73,26.83,26.72,26.83,238200.0,19.1293,19.2008,19.1221,19.2008,238200.0
2004-03-17 13:30:00,26.83,26.87,26.76,26.77,338400.0,19.2008,19.2295,19.1507,19.1579,338400.0
2004-03-17 14:00:00,26.77,26.83,26.75,26.78,424000.0,19.1579,19.2008,19.1436,19.165,424000.0
2004-03-17 14:30:00,26.78,26.84,26.75,26.84,439800.0,19.165,19.208,19.1436,19.208,439800.0
2004-03-17 15:00:00,26.83,26.89,26.82,26.88,448600.0,19.2008,19.2438,19.1937,19.2366,448600.0
2004-03-17 15:30:00,26.88,26.9,26.82,26.83,664600.0,19.2366,19.2509,19.1937,19.2008,664600.0
2004-03-18 09:30:00,26.85,27.16,26.75,27.15,960000.0,19.2151,19.437,19.1436,19.4298,960000.0
2004-03-18 10:00:00,27.15,27.15,27.0,27.13,877200.0,19.4298,19.4298,19.3225,19.4155,877200.0
2004-03-18 10:30:00,27.13,27.17,27.1,27.13,540600.0,19.4155,19.4441,19.3941,19.4155,540600.0
2004-03-18 11:00:00,27.13,27.13,27.05,27.1,502200.0,19.4155,19.4155,19.3583,19.3941,502200.0
2004-03-18 11:30:00,27.1,27.18,27.07,27.16,254000.0,19.3941,19.4513,19.3726,19.437,254000.0
2004-03-18 12:00:00,27.15,27.18,27.05,27.06,586400.0,19.4298,19.4513,19.3583,19.3654,586400.0
2004-03-18 12:30:00,27.05,27.22,27.0,27.16,498800.0,19.3583,19.4799,19.3225,19.437,498800.0
2004-03-18 13:00:00,27.16,27.33,27.13,27.3,902800.0,19.437,19.5587,19.4155,19.5372,902800.0
2004-03-18 13:30:00,27.3,27.33,27.2,27.25,426200.0,19.5372,19.5587,19.4656,19.5014,426200.0
2004-03-18 14:00:00,27.25,27.3,27.17,27.17,364000.0,19.5014,19.5372,19.4441,19.4441,364000.0
2004-03-18 14:30:00,27.17,27.25,27.16,27.25,459200.0,19.4441,19.5014,19.437,19.5014,459200.0
2004-03-18 15:00:00,27.25,27.41,27.25,27.41,625800.0,19.5014,19.6159,19.5014,19.6159,625800.0
2004-03-18 15:30:00,27.41,27.48,27.41,27.43,2233000.0,19.6159,19.666,19.6159,19.6302,2233000.0
2004-03-19 09:30:00,27.4,27.4,27.27,27.35,1024000.0,19.6087,19.6087,19.5157,19.573,1024000.0
2004-03-19 10:00:00,27.35,27.4,27.26,27.33,337200.0,19.573,19.6087,19.5086,19.5587,337200.0
2004-03-19 10:30:00,27.32,27.44,27.29,27.4,295600.0,19.5515,19.6374,19.53,19.6087,295600.0
2004-03-19 11:00:00,27.41,27.45,27.36,27.39,214800.0,19.6159,19.6445,19.5801,19.6016,214800.0
2004-03-19 11:30:00,27.39,27.47,27.3,27.32,246200.0,19.6016,19.6588,19.5372,19.5515,246200.0
2004-03-19 12:00:00,27.32,27.33,27.28,27.32,160400.0,19.5515,19.5587,19.5229,19.5515,160400.0
2004-03-19 12:30:00,27.32,27.36,27.29,27.33,200800.0,19.5515,19.5801,19.53,19.5587,200800.0
2004-03-19 13:00:00,27.33,27.36,27.26,27.27,235200.0,19.5587,19.5801,19.5086,19.5157,235200.0
2004-03-19 13:30:00,27.28,27.29,27.24,27.29,170600.0,19.5229,19.53,19.4942,19.53,170600.0
2004-03-19 14:00:00,27.29,27.35,27.25,27.27,165800.0,19.53,19.573,19.5014,19.5157,165800.0
2004-03-19 14:30:00,27.27,27.33,27.18,27.19,274400.0,19.5157,19.5587,19.4513,19.4585,274400.0
2004-03-19 15:00:00,27.19,27.21,27.04,27.14,385200.0,19.4585,19.4728,19.3511,19.4227,385200.0
2004-03-19 15:30:00,27.15,27.22,27.08,27.16,800600.0,19.4298,19.4799,19.3797,19.437,800600.0
2004-03-22 09:30:00,26.94,26.99,26.51,26.52,1149800.0,19.2795,19.3153,18.9718,18.979,1149800.0
2004-03-22 10:00:00,26.52,26.72,26.5,26.64,648800.0,18.979,19.1221,18.9647,19.0649,648800.0
2004-03-22 10:30:00,26.65,26.73,26.63,26.72,405600.0,19.072,19.1293,19.0577,19.1221,405600.0
2004-03-22 11:00:00,26.73,26.74,26.63,26.67,305000.0,19.1293,19.1364,19.0577,19.0863,305000.0
2004-03-22 11:30:00,26.67,26.74,26.63,26.65,361200.0,19.0863,19.1364,19.0577,19.072,361200.0
2004-03-22 12:00:00,26.64,26.64,26.55,26.58,193000.0,19.0649,19.0649,19.0004,19.0219,193000.0
2004-03-22 12:30:00,26.6,26.66,26.56,26.58,442800.0,19.0362,19.0792,19.0076,19.0219,442800.0
2004-03-22 13:00:00,26.64,26.68,26.61,26.67,466400.0,19.0649,19.0935,19.0434,19.0863,466400.0
2004-03-22 13:30:00,26.66,26.7,26.61,26.63,344600.0,19.0792,19.1078,19.0434,19.0577,344600.0
2004-03-22 14:00:00,26.63,26.63,26.5,26.55,453600.0,19.0577,19.0577,18.9647,19.0004,453600.0
2004-03-22 14:30:00,26.55,26.6,26.53,26.54,523800.0,19.0004,19.0362,18.9861,18.9933,523800.0
2004-03-22 15:00:00,26.55,26.61,26.52,26.57,519600.0,19.0004,19.0434,18.979,19.0148,519600.0
2004-03-22 15:30:00,26.57,26.61,26.51,26.59,963200.0,19.0148,19.0434,18.9718,19.0291,963200.0
2004-03-23 09:30:00,26.6,26.68,26.5,26.6,774400.0,19.0362,19.0935,18.9647,19.0362,774400.0
2004-03-23 10:00:00,26.6,26.64,26.55,26.64,493800.0,19.0362,19.0649,19.0004,19.0649,493800.0
2004-03-23 10:30:00,26.64,26.65,26.53,26.64,276600.0,19.0649,19.072,18.9861,19.0649,276600.0
2004-03-23 11:00:00,26.65,26.65,26.57,26.58,298800.0,19.072,19.072,19.0148,19.0219,298800.0
2004-03-23 11:30:00,26.57,26.58,26.51,26.55,266200.0,19.0148,19.0219,18.9718,19.0004,266200.0
2004-03-23 12:00:00,26.55,26.55,26.46,26.48,400600.0,19.0004,19.0004,18.936,18.9504,400600.0
2004-03-23 12:30:00,26.49,26.65,26.45,26.57,363400.0,18.9575,19.072,18.9289,19.0148,363400.0
2004-03-23 13:00:00,26.57,26.6,26.45,26.46,220800.0,19.0148,19.0362,18.9289,18.936,220800.0
2004-03-23 13:30:00,26.46,26.57,26.45,26.53,284800.0,18.936,19.0148,18.9289,18.9861,284800.0
2004-03-23 14:00:00,26.53,26.57,26.42,26.49,244800.0,18.9861,19.0148,18.9074,18.9575,244800.0
2004-03-23 14:30:00,26.49,26.58,26.46,26.52,371200.0,18.9575,19.0219,18.936,18.979,371200.0
2004-03-23 15:00:00,26.52,26.56,26.42,26.48,404000.0,18.979,19.0076,18.9074,18.9504,404000.0
2004-03-23 15:30:00,26.48,26.5,26.4,26.45,1061600.0,18.9504,18.9647,18.8931,18.9289,1061600.0
2004-03-24 09:30:00,26.33,26.49,26.17,26.45,602200.0,18.843,18.9575,18.7285,18.9289,602200.0
2004-03-24 10:00:00,26.45,26.5,26.17,26.3,812800.0,18.9289,18.9647,18.7285,18.8215,812800.0
2004-03-24 10:30:00,26.25,26.31,26.08,26.09,472800.0,18.7858,18.8287,18.6641,18.6712,472800.0
2004-03-24 11:00:00,26.11,26.2,25.89,26.2,1260200.0,18.6856,18.75,18.5281,18.75,1260200.0
2004-03-24 11:30:00,26.2,26.33,26.13,26.3,521000.0,18.75,18.843,18.6999,18.8215,521000.0
2004-03-24 12:00:00,26.3,26.35,26.26,26.35,266200.0,18.8215,18.8573,18.7929,18.8573,266200.0
2004-03-24 12:30:00,26.35,26.44,26.35,26.39,246000.0,18.8573,18.9217,18.8573,18.8859,246000.0
2004-03-24 13:00:00,26.38,26.45,26.38,26.43,221000.0,18.8788,18.9289,18.8788,18.9146,221000.0
2004-03-24 13:30:00,26.42,26.44,26.35,26.43,158200.0,18.9074,18.9217,18.8573,18.9146,158200.0
2004-03-24 14:00:00,26.41,26.48,26.36,26.46,476200.0,18.9003,18.9504,18.8645,18.936,476200.0
2004-03-24 14:30:00,26.47,26.5,26.33,26.36,834200.0,18.9432,18.9647,18.843,18.8645,834200.0
2004-03-24 15:00:00,26.36,26.38,26.2,26.28,409400.0,18.8645,18.8788,18.75,18.8072,409400.0
2004-03-24 15:30:00,26.28,26.38,26.2,26.35,721400.0,18.8072,18.8788,18.75,18.8573,721400.0
2004-03-25 09:30:00,26.45,26.59,26.43,26.56,751400.0,18.9289,19.0291,18.9146,19.0076,751400.0
2004-03-25 10:00:00,26.54,26.58,26.41,26.45,470000.0,18.9933,19.0219,18.9003,18.9289,470000.0
2004-03-25 10:30:00,26.47,26.54,26.41,26.5,442400.0,18.9432,18.9933,18.9003,18.9647,442400.0
2004-03-25 11:00:00,26.5,26.71,26.47,26.68,479600.0,18.9647,19.1149,18.9432,19.0935,479600.0
2004-03-25 11:30:00,26.68,26.76,26.61,26.74,442800.0,19.0935,19.1507,19.0434,19.1364,442800.0
2004-03-25 12:00:00,26.73,26.88,26.73,26.88,263800.0,19.1293,19.2366,19.1293,19.2366,263800.0
2004-03-25 12:30:00,26.88,27.08,26.88,27.03,771200.0,19.2366,19.3797,19.2366,19.344,771200.0
2004-03-25 13:00:00,27.02,27.13,27.02,27.11,340200.0,19.3368,19.4155,19.3368,19.4012,340200.0
2004-03-25 13:30:00,27.1,27.25,27.02,27.25,554400.0,19.3941,19.5014,19.3368,19.5014,554400.0
2004-03-25 14:00:00,27.25,27.25,27.16,27.24,1162600.0,19.5014,19.5014,19.437,19.4942,1162600.0
2004-03-25 14:30:00,27.24,27.25,27.11,27.15,481800.0,19.4942,19.5014,19.4012,19.4298,481800.0
2004-03-25 15:00:00,27.15,27.38,27.15,27.38,621800.0,19.4298,19.5944,19.4298,19.5944,621800.0
2004-03-25 15:30:00,27.38,27.45,27.32,27.34,1464400.0,19.5944,19.6445,19.5515,19.5658,1464400.0
2004-03-26 09:30:00,27.3,27.61,27.25,27.49,976800.0,19.5372,19.759,19.5014,19.6732,976800.0
2004-03-26 10:00:00,27.47,27.56,27.43,27.55,598600.0,19.6588,19.7232,19.6302,19.7161,598600.0
2004-03-26 10:30:00,27.56,27.63,27.55,27.62,955600.0,19.7232,19.7733,19.7161,19.7662,955600.0
2004-03-26 11:00:00,27.61,27.77,27.61,27.74,629400.0,19.759,19.8735,19.759,19.8521,629400.0
2004-03-26 11:30:00,27.75,27.88,27.72,27.77,672400.0,19.8592,19.9523,19.8378,19.8735,672400.0
2004-03-26 12:00:00,27.78,27.79,27.74,27.77,501200.0,19.8807,19.8878,19.8521,19.8735,501200.0
2004-03-26 12:30:00,27.76,27.77,27.68,27.72,335600.0,19.8664,19.8735,19.8091,19.8378,335600.0
2004-03-26 13:00:00,27.73,27.74,27.69,27.7,291000.0,19.8449,19.8521,19.8163,19.8234,291000.0
2004-03-26 13:30:00,27.69,27.77,27.65,27.71,426600.0,19.8163,19.8735,19.7877,19.8306,426600.0
2004-03-26 14:00:00,27.71,27.88,27.71,27.83,565200.0,19.8306,19.9523,19.8306,19.9165,565200.0
2004-03-26 14:30:00,27.84,27.93,27.78,27.92,596400.0,19.9236,19.988,19.8807,19.9809,596400.0
2004-03-26 15:00:00,27.92,27.93,27.83,27.86,643000.0,19.9809,19.988,19.9165,19.9379,643000.0
2004-03-26 15:30:00,27.85,27.86,27.79,27.83,1215000.0,19.9308,19.9379,19.8878,19.9165,1215000.0
2004-03-29 09:30:00,27.93,28.05,27.88,28.05,734000.0,19.988,20.0739,19.9523,20.0739,734000.0
2004-03-29 10:00:00,28.05,28.27,28.04,28.18,927600.0,20.0739,20.2314,20.0668,20.167,927600.0
2004-03-29 10:30:00,28.18,28.27,28.18,28.25,468600.0,20.167,20.2314,20.167,20.217,468600.0
2004-03-29 11:00:00,28.25,28.28,28.19,28.23,436400.0,20.217,20.2385,20.1741,20.2027,436400.0
2004-03-29 11:30:00,28.24,28.24,28.18,28.21,284000.0,20.2099,20.2099,20.167,20.1884,284000.0
2004-03-29 12:00:00,28.21,28.23,28.18,28.19,204400.0,20.1884,20.2027,20.167,20.1741,204400.0
2004-03-29 12:30:00,28.19,28.22,28.18,28.21,240800.0,20.1741,20.1956,20.167,20.1884,240800.0
2004-03-29 13:00:00,28.21,28.22,28.13,28.22,520400.0,20.1884,20.1956,20.1312,20.1956,520400.0
2004-03-29 13:30:00,28.22,28.25,28.22,28.25,265200.0,20.1956,20.217,20.1956,20.217,265200.0
2004-03-29 14:00:00,28.25,28.29,28.23,28.25,246200.0,20.217,20.2457,20.2027,20.217,246200.0
2004-03-29 14:30:00,28.25,28.27,28.21,28.25,498000.0,20.217,20.2314,20.1884,20.217,498000.0
2004-03-29 15:00:00,28.25,28.32,28.23,28.25,605800.0,20.217,20.2671,20.2027,20.217,605800.0
2004-03-29 15:30:00,28.24,28.27,28.13,28.26,943000.0,20.2099,20.2314,20.1312,20.2242,943000.0
2004-03-30 09:30:00,28.15,28.16,27.95,28.03,760600.0,20.1455,20.1526,20.0024,20.0596,760600.0
2004-03-30 10:00:00,28.03,28.05,27.93,28.0,449800.0,20.0596,20.0739,19.988,20.0381,449800.0
2004-03-30 10:30:00,28.01,28.11,27.93,28.11,233400.0,20.0453,20.1169,19.988,20.1169,233400.0
2004-03-30 11:00:00,28.11,28.11,28.0,28.05,239600.0,20.1169,20.1169,20.0381,20.0739,239600.0
2004-03-30 11:30:00,28.05,28.06,27.99,27.99,202000.0,20.0739,20.0811,20.031,20.031,202000.0
2004-03-30 12:00:00,28.0,28.0,27.92,27.99,271000.0,20.0381,20.0381,19.9809,20.031,271000.0
2004-03-30 12:30:00,27.99,28.0,27.89,27.92,456000.0,20.031,20.0381,19.9594,19.9809,456000.0
2004-03-30 13:00:00,27.92,27.99,27.89,27.94,263200.0,19.9809,20.031,19.9594,19.9952,263200.0
2004-03-30 13:30:00,27.94,27.97,27.9,27.97,470400.0,19.9952,20.0167,19.9666,20.0167,470400.0
2004-03-30 14:00:00,27.97,28.0,27.83,27.88,538200.0,20.0167,20.0381,19.9165,19.9523,538200.0
2004-03-30 14:30:00,27.88,27.9,27.83,27.86,475400.0,19.9523,19.9666,19.9165,19.9379,475400.0
2004-03-30 15:00:00,27.87,28.03,27.86,28.02,628800.0,19.9451,20.0596,19.9379,20.0524,628800.0
2004-03-30 15:30:00,28.01,28.02,27.89,27.95,631600.0,20.0453,20.0524,19.9594,20.0024,631600.0
2004-03-31 09:30:00,27.95,28.04,27.85,27.98,627800.0,20.0024,20.0668,19.9308,20.0238,627800.0
2004-03-31 10:00:00,27.97,27.99,27.84,27.98,611600.0,20.0167,20.031,19.9236,20.0238,611600.0
2004-03-31 10:30:00,27.98,28.1,27.97,28.06,633400.0,20.0238,20.1097,20.0167,20.0811,633400.0
2004-03-31 11:00:00,28.06,28.1,28.01,28.07,280000.0,20.0811,20.1097,20.0453,20.0882,280000.0
2004-03-31 11:30:00,28.09,28.13,28.05,28.13,234200.0,20.1025,20.1312,20.0739,20.1312,234200.0
2004-03-31 12:00:00,28.12,28.23,28.11,28.18,380400.0,20.124,20.2027,20.1169,20.167,380400.0
2004-03-31 12:30:00,28.18,28.21,28.16,28.2,362000.0,20.167,20.1884,20.1526,20.1813,362000.0
2004-03-31 13:00:00,28.2,28.27,28.18,28.19,597800.0,20.1813,20.2314,20.167,20.1741,597800.0
2004-03-31 13:30:00,28.2,28.2,28.07,28.11,409400.0,20.1813,20.1813,20.0882,20.1169,409400.0
2004-03-31 14:00:00,28.11,28.27,28.11,28.25,237800.0,20.1169,20.2314,20.1169,20.217,237800.0
2004-03-31 14:30:00,28.27,28.31,28.18,28.24,372600.0,20.2314,20.26,20.167,20.2099,372600.0
2004-03-31 15:00:00,28.23,28.23,28.06,28.09,429400.0,20.2027,20.2027,20.0811,20.1025,429400.0
2004-03-31 15:30:00,28.09,28.16,28.03,28.06,655400.0,20.1025,20.1526,20.0596,20.0811,655400.0
2004-04-01 09:30:00,27.94,28.07,27.64,27.65,1404600.0,19.9952,20.0882,19.7805,19.7877,1404600.0
2004-04-01 10:00:00,27.66,27.88,27.64,27.88,1015600.0,19.7948,19.9523,19.7805,19.9523,1015600.0
2004-04-01 10:30:00,27.91,28.08,27.85,28.0,455400.0,19.9737,20.0954,19.9308,20.0381,455400.0
2004-04-01 11:00:00,28.0,28.05,28.0,28.04,277400.0,20.0381,20.0739,20.0381,20.0668,277400.0
2004-04-01 11:30:00,28.03,28.13,28.03,28.05,247600.0,20.0596,20.1312,20.0596,20.0739,247600.0
2004-04-01 12:00:00,28.06,28.09,27.98,28.06,315400.0,20.0811,20.1025,20.0238,20.0811,315400.0
2004-04-01 12:30:00,28.06,28.07,27.95,28.0,533400.0,20.0811,20.0882,20.0024,20.0381,533400.0
2004-04-01 13:00:00,27.98,28.0,27.83,27.88,406600.0,20.0238,20.0381,19.9165,19.9523,406600.0
2004-04-01 13:30:00,27.88,27.99,27.88,27.91,399600.0,19.9523,20.031,19.9523,19.9737,399600.0
2004-04-01 14:00:00,27.91,27.98,27.9,27.92,266600.0,19.9737,20.0238,19.9666,19.9809,266600.0
2004-04-01 14:30:00,27.93,27.95,27.85,27.86,313800.0,19.988,20.0024,19.9308,19.9379,313800.0
2004-04-01 15:00:00,27.85,27.93,27.8,27.81,449800.0,19.9308,19.988,19.895,19.9022,449800.0
2004-04-01 15:30:00,27.81,27.93,27.8,27.91,669200.0,19.9022,19.988,19.895,19.9737,669200.0
2004-04-02 09:30:00,28.1,28.15,27.79,27.88,1131600.0,20.1097,20.1455,19.8878,19.9523,1131600.0
2004-04-02 10:00:00,27.88,27.88,27.5,27.5,974400.0,19.9523,19.9523,19.6803,19.6803,974400.0
2004-04-02 10:30:00,27.5,27.53,27.35,27.49,853800.0,19.6803,19.7018,19.573,19.6732,853800.0
2004-04-02 11:00:00,27.49,27.55,26.97,27.31,851600.0,19.6732,19.7161,19.301,19.5443,851600.0
2004-04-02 11:30:00,27.31,27.62,27.3,27.61,540000.0,19.5443,19.7662,19.5372,19.759,540000.0
2004-04-02 12:00:00,27.6,27.61,27.5,27.52,386600.0,19.7519,19.759,19.6803,19.6946,386600.0
2004-04-02 12:30:00,27.52,27.65,27.52,27.61,525400.0,19.6946,19.7877,19.6946,19.759,525400.0
2004-04-02 13:00:00,27.61,27.67,27.52,27.53,644600.0,19.759,19.802,19.6946,19.7018,644600.0
2004-04-02 13:30:00,27.53,27.69,27.51,27.69,508400.0,19.7018,19.8163,19.6875,19.8163,508400.0
2004-04-02 14:00:00,27.69,27.73,27.56,27.57,568600.0,19.8163,19.8449,19.7232,19.7304,568600.0
2004-04-02 14:30:00,27.57,27.59,27.38,27.41,884600.0,19.7304,19.7447,19.5944,19.6159,884600.0
2004-04-02 15:00:00,27.41,27.46,27.36,27.41,907600.0,19.6159,19.6517,19.5801,19.6159,907600.0
2004-04-02 15:30:00,27.41,27.45,27.38,27.41,995400.0,19.6159,19.6445,19.5944,19.6159,995400.0
2004-04-05 09:30:00,27.28,27.49,27.26,27.42,596400.0,19.5229,19.6732,19.5086,19.6231,596400.0
2004-04-05 10:00:00,27.42,27.43,27.32,27.38,686800.0,19.6231,19.6302,19.5515,19.5944,686800.0
2004-04-05 10:30:00,27.37,27.44,27.36,27.36,404600.0,19.5873,19.6374,19.5801,19.5801,404600.0
2004-04-05 11:00:00,27.36,27.45,27.34,27.36,470800.0,19.5801,19.6445,19.5658,19.5801,470800.0
2004-04-05 11:30:00,27.36,27.41,27.36,27.4,350800.0,19.5801,19.6159,19.5801,19.6087,350800.0
2004-04-05 12:00:00,27.4,27.48,27.39,27.47,300800.0,19.6087,19.666,19.6016,19.6588,300800.0
2004-04-05 12:30:00,27.46,27.58,27.46,27.56,829000.0,19.6517,19.7376,19.6517,19.7232,829000.0
2004-04-05 13:00:00,27.56,27.61,27.51,27.6,315600.0,19.7232,19.759,19.6875,19.7519,315600.0
2004-04-05 13:30:00,27.6,27.73,27.59,27.6,404800.0,19.7519,19.8449,19.7447,19.7519,404800.0
2004-04-05 14:00:00,27.6,27.63,27.58,27.58,242600.0,19.7519,19.7733,19.7376,19.7376,242600.0
2004-04-05 14:30:00,27.58,27.63,27.58,27.59,307400.0,19.7376,19.7733,19.7376,19.7447,307400.0
2004-04-05 15:00:00,27.59,27.65,27.58,27.63,387000.0,19.7447,19.7877,19.7376,19.7733,387000.0
2004-04-05 15:30:00,27.63,27.67,27.59,27.66,1039800.0,19.7733,19.802,19.7447,19.7948,1039800.0
2004-04-06 09:30:00,27.5,27.69,27.5,27.57,723800.0,19.6803,19.8163,19.6803,19.7304,723800.0
2004-04-06 10:00:00,27.57,27.61,27.56,27.58,743600.0,19.7304,19.759,19.7232,19.7376,743600.0
2004-04-06 10:30:00,27.58,27.61,27.57,27.58,421800.0,19.7376,19.759,19.7304,19.7376,421800.0
2004-04-06 11:00:00,27.58,27.6,27.57,27.58,334600.0,19.7376,19.7519,19.7304,19.7376,334600.0
2004-04-06 11:30:00,27.58,27.63,27.57,27.62,345200.0,19.7376,19.7733,19.7304,19.7662,345200.0
2004-04-06 12:00:00,27.63,27.63,27.58,27.61,381000.0,19.7733,19.7733,19.7376,19.759,381000.0
2004-04-06 12:30:00,27.61,27.61,27.57,27.58,377800.0,19.759,19.759,19.7304,19.7376,377800.0
2004-04-06 13:00:00,27.58,27.6,27.56,27.59,223600.0,19.7376,19.7519,19.7232,19.7447,223600.0
2004-04-06 13:30:00,27.59,27.61,27.58,27.6,262800.0,19.7447,19.759,19.7376,19.7519,262800.0
2004-04-06 14:00:00,27.6,27.61,27.56,27.56,347200.0,19.7519,19.759,19.7232,19.7232,347200.0
2004-04-06 14:30:00,27.56,27.61,27.56,27.6,376400.0,19.7232,19.759,19.7232,19.7519,376400.0
2004-04-06 15:00:00,27.6,27.6,27.57,27.58,333400.0,19.7519,19.7519,19.7304,19.7376,333400.0
2004-04-06 15:30:00,27.57,27.61,27.55,27.6,546600.0,19.7304,19.759,19.7161,19.7519,546600.0
2004-04-07 09:30:00,28.0,28.0,27.38,27.43,1121200.0,20.0381,20.0381,19.5944,19.6302,1121200.0
2004-04-07 10:00:00,27.43,27.45,27.28,27.33,635000.0,19.6302,19.6445,19.5229,19.5587,635000.0
2004-04-07 10:30:00,27.33,27.33,27.14,27.18,938200.0,19.5587,19.5587,19.4227,19.4513,938200.0
2004-04-07 11:00:00,27.18,27.23,27.08,27.14,804600.0,19.4513,19.4871,19.3797,19.4227,804600.0
2004-04-07 11:30:00,27.13,27.16,27.07,27.11,431200.0,19.4155,19.437,19.3726,19.4012,431200.0
2004-04-07 12:00:00,27.13,27.13,27.0,27.02,735600.0,19.4155,19.4155,19.3225,19.3368,735600.0
2004-04-07 12:30:00,27.02,27.08,27.0,27.0,807000.0,19.3368,19.3797,19.3225,19.3225,807000.0
2004-04-07 13:00:00,27.0,27.08,27.0,27.05,461600.0,19.3225,19.3797,19.3225,19.3583,461600.0
2004-04-07 13:30:00,27.05,27.13,27.04,27.11,615000.0,19.3583,19.4155,19.3511,19.4012,615000.0
2004-04-07 14:00:00,27.1,27.11,27.06,27.08,313600.0,19.3941,19.4012,19.3654,19.3797,313600.0
2004-04-07 14:30:00,27.08,27.17,27.07,27.16,468200.0,19.3797,19.4441,19.3726,19.437,468200.0
2004-04-07 15:00:00,27.16,27.24,27.13,27.15,836800.0,19.437,19.4942,19.4155,19.4298,836800.0
2004-04-07 15:30:00,27.15,27.15,27.02,27.03,1308800.0,19.4298,19.4298,19.3368,19.344,1308800.0
2004-04-08 09:30:00,27.41,27.42,26.84,26.84,1392000.0,19.6159,19.6231,19.208,19.208,1392000.0
2004-04-08 10:00:00,26.84,26.84,26.58,26.63,1273400.0,19.208,19.208,19.0219,19.0577,1273400.0
2004-04-08 10:30:00,26.63,26.88,26.6,26.84,2163600.0,19.0577,19.2366,19.0362,19.208,2163600.0
2004-04-08 11:00:00,26.83,26.84,26.71,26.74,642400.0,19.2008,19.208,19.1149,19.1364,642400.0
2004-04-08 11:30:00,26.74,26.8,26.63,26.72,804200.0,19.1364,19.1794,19.0577,19.1221,804200.0
2004-04-08 12:00:00,26.72,26.8,26.71,26.79,406400.0,19.1221,19.1794,19.1149,19.1722,406400.0
2004-04-08 12:30:00,26.79,26.82,26.75,26.76,292200.0,19.1722,19.1937,19.1436,19.1507,292200.0
2004-04-08 13:00:00,26.76,26.8,26.75,26.77,219200.0,19.1507,19.1794,19.1436,19.1579,219200.0
2004-04-08 13:30:00,26.77,26.79,26.75,26.79,359200.0,19.1579,19.1722,19.1436,19.1722,359200.0
2004-04-08 14:00:00,26.78,26.82,26.74,26.75,487600.0,19.165,19.1937,19.1364,19.1436,487600.0
2004-04-08 14:30:00,26.75,26.77,26.71,26.77,353400.0,19.1436,19.1579,19.1149,19.1579,353400.0
2004-04-08 15:00:00,26.79,26.79,26.66,26.67,463200.0,19.1722,19.1722,19.0792,19.0863,463200.0
2004-04-08 15:30:00,26.68,26.84,26.67,26.77,710800.0,19.0935,19.208,19.0863,19.1579,710800.0
2004-04-12 09:30:00,26.9,26.95,26.8,26.94,596600.0,19.2509,19.2867,19.1794,19.2795,596600.0
2004-04-12 10:00:00,26.93,27.0,26.86,26.87,462800.0,19.2724,19.3225,19.2223,19.2295,462800.0
2004-04-12 10:30:00,26.87,27.03,26.86,27.0,261200.0,19.2295,19.344,19.2223,19.3225,261200.0
2004-04-12 11:00:00,27.0,27.03,26.88,26.9,285600.0,19.3225,19.344,19.2366,19.2509,285600.0
2004-04-12 11:30:00,26.89,26.9,26.83,26.84,285800.0,19.2438,19.2509,19.2008,19.208,285800.0
2004-04-12 12:00:00,26.85,26.88,26.83,26.87,244200.0,19.2151,19.2366,19.2008,19.2295,244200.0
2004-04-12 12:30:00,26.89,26.89,26.85,26.85,146000.0,19.2438,19.2438,19.2151,19.2151,146000.0
2004-04-12 13:00:00,26.85,26.89,26.75,26.76,294200.0,19.2151,19.2438,19.1436,19.1507,294200.0
2004-04-12 13:30:00,26.76,26.79,26.72,26.75,215200.0,19.1507,19.1722,19.1221,19.1436,215200.0
2004-04-12 14:00:00,26.75,26.78,26.74,26.75,356200.0,19.1436,19.165,19.1364,19.1436,356200.0
2004-04-12 14:30:00,26.75,26.79,26.74,26.77,288000.0,19.1436,19.1722,19.1364,19.1579,288000.0
2004-04-12 15:00:00,26.77,26.86,26.75,26.85,388600.0,19.1579,19.2223,19.1436,19.2151,388600.0
2004-04-12 15:30:00,26.85,26.91,26.75,26.9,728000.0,19.2151,19.2581,19.1436,19.2509,728000.0
2004-04-13 09:30:00,27.0,27.14,26.8,26.83,985200.0,19.3225,19.4227,19.1794,19.2008,985200.0
2004-04-13 10:00:00,26.81,26.83,26.55,26.56,1102400.0,19.1865,19.2008,19.0004,19.0076,1102400.0
2004-04-13 10:30:00,26.56,26.68,26.53,26.6,875200.0,19.0076,19.0935,18.9861,19.0362,875200.0
2004-04-13 11:00:00,26.6,26.63,26.52,26.54,534800.0,19.0362,19.0577,18.979,18.9933,534800.0
2004-04-13 11:30:00,26.53,26.68,26.53,26.61,317800.0,18.9861,19.0935,18.9861,19.0434,317800.0
2004-04-13 12:00:00,26.61,26.68,26.56,26.58,1332200.0,19.0434,19.0935,19.0076,19.0219,1332200.0
2004-04-13 12:30:00,26.57,26.61,26.54,26.55,440200.0,19.0148,19.0434,18.9933,19.0004,440200.0
2004-04-13 13:00:00,26.55,26.6,26.54,26.55,372600.0,19.0004,19.0362,18.9933,19.0004,372600.0
2004-04-13 13:30:00,26.55,26.55,26.41,26.44,800000.0,19.0004,19.0004,18.9003,18.9217,800000.0
2004-04-13 14:00:00,26.44,26.5,26.41,26.45,316400.0,18.9217,18.9647,18.9003,18.9289,316400.0
2004-04-13 14:30:00,26.47,26.52,26.43,26.5,765000.0,18.9432,18.979,18.9146,18.9647,765000.0
2004-04-13 15:00:00,26.5,26.58,26.44,26.58,641000.0,18.9647,19.0219,18.9217,19.0219,641000.0
2004-04-13 15:30:00,26.58,26.62,26.56,26.58,1112200.0,19.0219,19.0505,19.0076,19.0219,1112200.0
2004-04-14 09:30:00,26.38,26.5,26.25,26.5,1186000.0,18.8898,18.9757,18.7967,18.9757,1186000.0
2004-04-14 10:00:00,26.49,26.51,26.25,26.25,1474800.0,18.9685,18.9829,18.7967,18.7967,1474800.0
2004-04-14 10:30:00,26.25,26.28,26.15,26.18,851800.0,18.7967,18.8182,18.7251,18.7466,851800.0
2004-04-14 11:00:00,26.18,26.35,26.16,26.3,568000.0,18.7466,18.8683,18.7322,18.8325,568000.0
2004-04-14 11:30:00,26.3,26.32,26.25,26.28,515000.0,18.8325,18.8468,18.7967,18.8182,515000.0
2004-04-14 12:00:00,26.28,26.37,26.25,26.36,661400.0,18.8182,18.8826,18.7967,18.8754,661400.0
2004-04-14 12:30:00,26.36,26.38,26.3,26.34,327800.0,18.8754,18.8898,18.8325,18.8611,327800.0
2004-04-14 13:00:00,26.34,26.35,26.25,26.25,407800.0,18.8611,18.8683,18.7967,18.7967,407800.0
2004-04-14 13:30:00,26.25,26.25,26.17,26.2,426200.0,18.7967,18.7967,18.7394,18.7609,426200.0
2004-04-14 14:00:00,26.2,26.2,26.07,26.08,614000.0,18.7609,18.7609,18.6678,18.6749,614000.0
2004-04-14 14:30:00,26.08,26.14,26.05,26.09,598000.0,18.6749,18.7179,18.6535,18.6821,598000.0
2004-04-14 15:00:00,26.09,26.13,26.07,26.09,1664800.0,18.6821,18.7107,18.6678,18.6821,1664800.0
2004-04-14 15:30:00,26.09,26.18,26.08,26.18,1088000.0,18.6821,18.7466,18.6749,18.7466,1088000.0
2004-04-15 09:30:00,26.3,26.5,26.25,26.45,1056000.0,18.8325,18.9757,18.7967,18.9399,1056000.0
2004-04-15 10:00:00,26.47,26.6,26.46,26.54,803000.0,18.9542,19.0473,18.9471,19.0043,803000.0
2004-04-15 10:30:00,26.57,26.57,26.45,26.55,479000.0,19.0258,19.0258,18.9399,19.0115,479000.0
2004-04-15 11:00:00,26.55,26.68,26.55,26.64,489400.0,19.0115,19.1046,19.0115,19.0759,489400.0
2004-04-15 11:30:00,26.65,26.75,26.62,26.72,366600.0,19.0831,19.1547,19.0616,19.1332,366600.0
2004-04-15 12:00:00,26.72,26.72,26.56,26.64,319000.0,19.1332,19.1332,19.0187,19.0759,319000.0
2004-04-15 12:30:00,26.65,26.7,26.59,26.7,290800.0,19.0831,19.1189,19.0401,19.1189,290800.0
2004-04-15 13:00:00,26.71,26.71,26.63,26.67,282200.0,19.1261,19.1261,19.0688,19.0974,282200.0
2004-04-15 13:30:00,26.68,26.74,26.62,26.63,338800.0,19.1046,19.1475,19.0616,19.0688,338800.0
2004-04-15 14:00:00,26.63,26.68,26.5,26.65,450800.0,19.0688,19.1046,18.9757,19.0831,450800.0
2004-04-15 14:30:00,26.65,26.71,26.6,26.66,316400.0,19.0831,19.1261,19.0473,19.0903,316400.0
2004-04-15 15:00:00,26.66,26.68,26.52,26.61,376400.0,19.0903,19.1046,18.99,19.0545,376400.0
2004-04-15 15:30:00,26.63,26.7,26.58,26.61,942400.0,19.0688,19.1189,19.033,19.0545,942400.0
2004-04-16 09:30:00,26.61,26.61,26.35,26.47,950200.0,19.0545,19.0545,18.8683,18.9542,950200.0
2004-04-16 10:00:00,26.47,26.58,26.45,26.55,517600.0,18.9542,19.033,18.9399,19.0115,517600.0
2004-04-16 10:30:00,26.55,26.63,26.52,26.57,536600.0,19.0115,19.0688,18.99,19.0258,536600.0
2004-04-16 11:00:00,26.55,26.61,26.5,26.61,243000.0,19.0115,19.0545,18.9757,19.0545,243000.0
2004-04-16 11:30:00,26.61,26.63,26.58,26.58,203200.0,19.0545,19.0688,19.033,19.033,203200.0
2004-04-16 12:00:00,26.58,26.71,26.58,26.63,370000.0,19.033,19.1261,19.033,19.0688,370000.0
2004-04-16 12:30:00,26.63,26.68,26.59,26.62,261000.0,19.0688,19.1046,19.0401,19.0616,261000.0
2004-04-16 13:00:00,26.63,26.65,26.55,26.56,242400.0,19.0688,19.0831,19.0115,19.0187,242400.0
2004-04-16 13:30:00,26.56,26.61,26.53,26.6,237400.0,19.0187,19.0545,18.9972,19.0473,237400.0
2004-04-16 14:00:00,26.6,26.68,26.58,26.66,135200.0,19.0473,19.1046,19.033,19.0903,135200.0
2004-04-16 14:30:00,26.67,26.7,26.57,26.59,238800.0,19.0974,19.1189,19.0258,19.0401,238800.0
2004-04-16 15:00:00,26.58,26.68,26.55,26.57,314800.0,19.033,19.1046,19.0115,19.0258,314800.0
2004-04-16 15:30:00,26.57,26.66,26.55,26.59,502200.0,19.0258,19.0903,19.0115,19.0401,502200.0
2004-04-19 09:30:00,26.62,26.66,26.49,26.61,590200.0,19.0616,19.0903,18.9685,19.0545,590200.0
2004-04-19 10:00:00,26.61,26.65,26.46,26.5,569000.0,19.0545,19.0831,18.9471,18.9757,569000.0
2004-04-19 10:30:00,26.52,26.52,26.41,26.45,316400.0,18.99,18.99,18.9112,18.9399,316400.0
2004-04-19 11:00:00,26.45,26.52,26.42,26.5,384000.0,18.9399,18.99,18.9184,18.9757,384000.0
2004-04-19 11:30:00,26.51,26.53,26.45,26.47,294400.0,18.9829,18.9972,18.9399,18.9542,294400.0
2004-04-19 12:00:00,26.47,26.51,26.45,26.48,190000.0,18.9542,18.9829,18.9399,18.9614,190000.0
2004-04-19 12:30:00,26.47,26.53,26.47,26.51,346400.0,18.9542,18.9972,18.9542,18.9829,346400.0
2004-04-19 13:00:00,26.53,26.53,26.38,26.38,207400.0,18.9972,18.9972,18.8898,18.8898,207400.0
2004-04-19 13:30:00,26.38,26.42,26.33,26.34,376000.0,18.8898,18.9184,18.854,18.8611,376000.0
2004-04-19 14:00:00,26.34,26.36,26.25,26.34,348800.0,18.8611,18.8754,18.7967,18.8611,348800.0
2004-04-19 14:30:00,26.34,26.47,26.27,26.42,321800.0,18.8611,18.9542,18.811,18.9184,321800.0
2004-04-19 15:00:00,26.43,26.45,26.36,26.42,351600.0,18.9256,18.9399,18.8754,18.9184,351600.0
2004-04-19 15:30:00,26.42,26.47,26.38,26.43,555200.0,18.9184,18.9542,18.8898,18.9256,555200.0
2004-04-20 09:30:00,26.7,26.98,26.55,26.83,931200.0,19.1189,19.3194,19.0115,19.212,931200.0
2004-04-20 10:00:00,26.84,26.85,26.67,26.68,371400.0,19.2192,19.2263,19.0974,19.1046,371400.0
2004-04-20 10:30:00,26.68,26.77,26.65,26.68,280600.0,19.1046,19.169,19.0831,19.1046,280600.0
2004-04-20 11:00:00,26.67,26.75,26.66,26.7,288200.0,19.0974,19.1547,19.0903,19.1189,288200.0
2004-04-20 11:30:00,26.7,26.72,26.57,26.59,264600.0,19.1189,19.1332,19.0258,19.0401,264600.0
2004-04-20 12:00:00,26.56,26.66,26.56,26.59,293200.0,19.0187,19.0903,19.0187,19.0401,293200.0
2004-04-20 12:30:00,26.59,26.66,26.59,26.61,166200.0,19.0401,19.0903,19.0401,19.0545,166200.0
2004-04-20 13:00:00,26.63,26.65,26.6,26.61,239600.0,19.0688,19.0831,19.0473,19.0545,239600.0
2004-04-20 13:30:00,26.61,26.72,26.61,26.69,186800.0,19.0545,19.1332,19.0545,19.1117,186800.0
2004-04-20 14:00:00,26.7,26.75,26.67,26.72,426600.0,19.1189,19.1547,19.0974,19.1332,426600.0
2004-04-20 14:30:00,26.72,26.74,26.56,26.61,324600.0,19.1332,19.1475,19.0187,19.0545,324600.0
2004-04-20 15:00:00,26.6,26.73,26.55,26.61,416000.0,19.0473,19.1404,19.0115,19.0545,416000.0
2004-04-20 15:30:00,26.65,26.7,26.33,26.33,817000.0,19.0831,19.1189,18.854,18.854,817000.0
2004-04-21 09:30:00,26.32,26.32,26.05,26.31,589400.0,18.8468,18.8468,18.6535,18.8396,589400.0
2004-04-21 10:00:00,26.32,26.4,26.25,26.26,467800.0,18.8468,18.9041,18.7967,18.8038,467800.0
2004-04-21 10:30:00,26.28,26.35,26.0,26.02,642800.0,18.8182,18.8683,18.6177,18.632,642800.0
2004-04-21 11:00:00,26.03,26.1,25.9,26.03,455000.0,18.6391,18.6893,18.5461,18.6391,455000.0
2004-04-21 11:30:00,26.02,26.18,25.96,26.14,636000.0,18.632,18.7466,18.589,18.7179,636000.0
2004-04-21 12:00:00,26.14,26.19,26.08,26.08,381000.0,18.7179,18.7537,18.6749,18.6749,381000.0
2004-04-21 12:30:00,26.08,26.09,26.0,26.05,428200.0,18.6749,18.6821,18.6177,18.6535,428200.0
2004-04-21 13:00:00,26.05,26.09,25.99,25.99,274000.0,18.6535,18.6821,18.6105,18.6105,274000.0
2004-04-21 13:30:00,25.98,26.1,25.98,26.1,223000.0,18.6033,18.6893,18.6033,18.6893,223000.0
2004-04-21 14:00:00,26.1,26.15,26.0,26.08,349000.0,18.6893,18.7251,18.6177,18.6749,349000.0
2004-04-21 14:30:00,26.08,26.09,26.01,26.04,385400.0,18.6749,18.6821,18.6248,18.6463,385400.0
2004-04-21 15:00:00,26.04,26.13,25.99,26.05,515000.0,18.6463,18.7107,18.6105,18.6535,515000.0
2004-04-21 15:30:00,26.05,26.09,26.0,26.06,836600.0,18.6535,18.6821,18.6177,18.6606,836600.0
2004-04-22 09:30:00,26.03,26.21,25.93,26.15,569000.0,18.6391,18.768,18.5675,18.7251,569000.0
2004-04-22 10:00:00,26.15,26.16,26.06,26.09,348400.0,18.7251,18.7322,18.6606,18.6821,348400.0
2004-04-22 10:30:00,26.09,26.18,26.09,26.17,187200.0,18.6821,18.7466,18.6821,18.7394,187200.0
2004-04-22 11:00:00,26.17,26.45,26.15,26.4,475200.0,18.7394,18.9399,18.7251,18.9041,475200.0
2004-04-22 11:30:00,26.4,26.51,26.36,26.48,466000.0,18.9041,18.9829,18.8754,18.9614,466000.0
2004-04-22 12:00:00,26.48,26.57,26.43,26.51,410200.0,18.9614,19.0258,18.9256,18.9829,410200.0
2004-04-22 12:30:00,26.5,26.58,26.48,26.54,249400.0,18.9757,19.033,18.9614,19.0043,249400.0
2004-04-22 13:00:00,26.54,26.65,26.52,26.59,342200.0,19.0043,19.0831,18.99,19.0401,342200.0
2004-04-22 13:30:00,26.58,26.79,26.57,26.75,813000.0,19.033,19.1834,19.0258,19.1547,813000.0
2004-04-22 14:00:00,26.75,26.78,26.65,26.73,543800.0,19.1547,19.1762,19.0831,19.1404,543800.0
2004-04-22 14:30:00,26.73,26.8,26.71,26.8,364600.0,19.1404,19.1905,19.1261,19.1905,364600.0
2004-04-22 15:00:00,26.77,26.79,26.71,26.72,333800.0,19.169,19.1834,19.1261,19.1332,333800.0
2004-04-22 15:30:00,26.72,26.73,26.61,26.67,848200.0,19.1332,19.1404,19.0545,19.0974,848200.0
2004-04-23 09:30:00,26.56,26.59,26.41,26.53,508000.0,19.0187,19.0401,18.9112,18.9972,508000.0
2004-04-23 10:00:00,26.52,26.53,26.43,26.48,261600.0,18.99,18.9972,18.9256,18.9614,261600.0
2004-04-23 10:30:00,26.48,26.59,26.46,26.58,178200.0,18.9614,19.0401,18.9471,19.033,178200.0
2004-04-23 11:00:00,26.57,26.6,26.5,26.5,131600.0,19.0258,19.0473,18.9757,18.9757,131600.0
2004-04-23 11:30:00,26.5,26.56,26.45,26.52,126400.0,18.9757,19.0187,18.9399,18.99,126400.0
2004-04-23 12:00:00,26.5,26.59,26.47,26.53,118000.0,18.9757,19.0401,18.9542,18.9972,118000.0
2004-04-23 12:30:00,26.52,26.55,26.5,26.53,45800.0,18.99,19.0115,18.9757,18.9972,45800.0
2004-04-23 13:00:00,26.53,26.61,26.53,26.61,256400.0,18.9972,19.0545,18.9972,19.0545,256400.0
2004-04-23 13:30:00,26.61,26.72,26.61,26.61,206800.0,19.0545,19.1332,19.0545,19.0545,206800.0
2004-04-23 14:00:00,26.61,26.74,26.58,26.74,130400.0,19.0545,19.1475,19.033,19.1475,130400.0
2004-04-23 14:30:00,26.73,26.85,26.7,26.83,518600.0,19.1404,19.2263,19.1189,19.212,518600.0
2004-04-23 15:00:00,26.83,26.84,26.75,26.82,441000.0,19.212,19.2192,19.1547,19.2048,441000.0
2004-04-23 15:30:00,26.83,26.88,26.73,26.75,512600.0,19.212,19.2478,19.1404,19.1547,512600.0
2004-04-26 09:30:00,26.9,27.12,26.88,27.12,644800.0,19.2621,19.4197,19.2478,19.4197,644800.0
2004-04-26 10:00:00,27.13,27.18,26.93,26.95,1118000.0,19.4268,19.4626,19.2836,19.2979,1118000.0
2004-04-26 10:30:00,26.98,27.08,26.93,26.97,519400.0,19.3194,19.391,19.2836,19.3122,519400.0
2004-04-26 11:00:00,26.97,27.05,26.97,26.98,743800.0,19.3122,19.3695,19.3122,19.3194,743800.0
2004-04-26 11:30:00,26.98,27.06,26.98,27.03,173400.0,19.3194,19.3767,19.3194,19.3552,173400.0
2004-04-26 12:00:00,27.03,27.06,27.0,27.0,444400.0,19.3552,19.3767,19.3337,19.3337,444400.0
2004-04-26 12:30:00,27.0,27.05,26.91,26.93,258200.0,19.3337,19.3695,19.2693,19.2836,258200.0
2004-04-26 13:00:00,26.93,27.0,26.92,26.99,201800.0,19.2836,19.3337,19.2764,19.3266,201800.0
2004-04-26 13:30:00,27.0,27.0,26.9,26.9,203200.0,19.3337,19.3337,19.2621,19.2621,203200.0
2004-04-26 14:00:00,26.9,26.9,26.7,26.72,313400.0,19.2621,19.2621,19.1189,19.1332,313400.0
2004-04-26 14:30:00,26.71,26.73,26.61,26.67,355200.0,19.1261,19.1404,19.0545,19.0974,355200.0
2004-04-26 15:00:00,26.67,26.76,26.55,26.72,300800.0,19.0974,19.1619,19.0115,19.1332,300800.0
2004-04-26 15:30:00,26.71,26.74,26.63,26.65,555800.0,19.1261,19.1475,19.0688,19.0831,555800.0
2004-04-27 09:30:00,26.65,26.8,26.59,26.65,687400.0,19.0831,19.1905,19.0401,19.0831,687400.0
2004-04-27 10:00:00,26.65,26.8,26.52,26.77,1575600.0,19.0831,19.1905,18.99,19.169,1575600.0
2004-04-27 10:30:00,26.77,26.78,26.72,26.75,1154200.0,19.169,19.1762,19.1332,19.1547,1154200.0
2004-04-27 11:00:00,26.75,26.79,26.73,26.74,531400.0,19.1547,19.1834,19.1404,19.1475,531400.0
2004-04-27 11:30:00,26.74,26.79,26.74,26.75,574000.0,19.1475,19.1834,19.1475,19.1547,574000.0
2004-04-27 12:00:00,26.77,26.81,26.77,26.78,206800.0,19.169,19.1977,19.169,19.1762,206800.0
2004-04-27 12:30:00,26.78,26.84,26.78,26.84,759200.0,19.1762,19.2192,19.1762,19.2192,759200.0
2004-04-27 13:00:00,26.84,26.85,26.79,26.82,202800.0,19.2192,19.2263,19.1834,19.2048,202800.0
2004-04-27 13:30:00,26.8,26.84,26.79,26.82,751800.0,19.1905,19.2192,19.1834,19.2048,751800.0
2004-04-27 14:00:00,26.83,26.84,26.65,26.65,280800.0,19.212,19.2192,19.0831,19.0831,280800.0
2004-04-27 14:30:00,26.66,26.77,26.56,26.71,360800.0,19.0903,19.169,19.0187,19.1261,360800.0
2004-04-27 15:00:00,26.71,26.73,26.67,26.7,447200.0,19.1261,19.1404,19.0974,19.1189,447200.0
2004-04-27 15:30:00,26.7,26.71,26.61,26.68,806600.0,19.1189,19.1261,19.0545,19.1046,806600.0
2004-04-28 09:30:00,26.55,26.68,26.5,26.58,430400.0,19.0115,19.1046,18.9757,19.033,430400.0
2004-04-28 10:00:00,26.56,26.64,26.55,26.56,256600.0,19.0187,19.0759,19.0115,19.0187,256600.0
2004-04-28 10:30:00,26.55,26.57,26.45,26.45,389600.0,19.0115,19.0258,18.9399,18.9399,389600.0
2004-04-28 11:00:00,26.45,26.51,26.28,26.28,910400.0,18.9399,18.9829,18.8182,18.8182,910400.0
2004-04-28 11:30:00,26.27,26.37,26.18,26.35,593000.0,18.811,18.8826,18.7466,18.8683,593000.0
2004-04-28 12:00:00,26.35,26.49,26.35,26.45,252600.0,18.8683,18.9685,18.8683,18.9399,252600.0
2004-04-28 12:30:00,26.45,26.56,26.45,26.54,304200.0,18.9399,19.0187,18.9399,19.0043,304200.0
2004-04-28 13:00:00,26.54,26.64,26.53,26.58,479400.0,19.0043,19.0759,18.9972,19.033,479400.0
2004-04-28 13:30:00,26.58,26.58,26.44,26.53,518200.0,19.033,19.033,18.9327,18.9972,518200.0
2004-04-28 14:00:00,26.52,26.54,26.46,26.53,367600.0,18.99,19.0043,18.9471,18.9972,367600.0
2004-04-28 14:30:00,26.54,26.56,26.4,26.52,477400.0,19.0043,19.0187,18.9041,18.99,477400.0
2004-04-28 15:00:00,26.52,26.56,26.44,26.45,765400.0,18.99,19.0187,18.9327,18.9399,765400.0
2004-04-28 15:30:00,26.45,26.52,26.4,26.4,925600.0,18.9399,18.99,18.9041,18.9041,925600.0
2004-04-29 09:30:00,26.4,26.43,26.11,26.23,645600.0,18.9041,18.9256,18.6964,18.7824,645600.0
2004-04-29 10:00:00,26.25,26.6,26.18,26.49,615200.0,18.7967,19.0473,18.7466,18.9685,615200.0
2004-04-29 10:30:00,26.49,26.49,26.38,26.42,187200.0,18.9685,18.9685,18.8898,18.9184,187200.0
2004-04-29 11:00:00,26.43,26.49,26.24,26.28,211000.0,18.9256,18.9685,18.7895,18.8182,211000.0
2004-04-29 11:30:00,26.28,26.3,26.18,26.21,220200.0,18.8182,18.8325,18.7466,18.768,220200.0
2004-04-29 12:00:00,26.21,26.24,26.0,26.03,403600.0,18.768,18.7895,18.6177,18.6391,403600.0
2004-04-29 12:30:00,26.03,26.15,26.0,26.05,513000.0,18.6391,18.7251,18.6177,18.6535,513000.0
2004-04-29 13:00:00,26.05,26.11,26.01,26.08,191200.0,18.6535,18.6964,18.6248,18.6749,191200.0
2004-04-29 13:30:00,26.07,26.1,26.0,26.05,302400.0,18.6678,18.6893,18.6177,18.6535,302400.0
2004-04-29 14:00:00,26.05,26.11,26.0,26.01,446200.0,18.6535,18.6964,18.6177,18.6248,446200.0
2004-04-29 14:30:00,26.02,26.05,25.97,25.98,1853000.0,18.632,18.6535,18.5962,18.6033,1853000.0
2004-04-29 15:00:00,25.98,26.02,25.88,25.88,798000.0,18.6033,18.632,18.5317,18.5317,798000.0
2004-04-29 15:30:00,25.86,26.14,25.85,26.09,1075800.0,18.5174,18.7179,18.5103,18.6821,1075800.0
2004-04-30 09:30:00,26.63,26.63,26.32,26.42,1117800.0,19.0688,19.0688,18.8468,18.9184,1117800.0
2004-04-30 10:00:00,26.42,26.47,26.29,26.38,583200.0,18.9184,18.9542,18.8253,18.8898,583200.0
2004-04-30 10:30:00,26.38,26.4,26.19,26.35,423600.0,18.8898,18.9041,18.7537,18.8683,423600.0
2004-04-30 11:00:00,26.35,26.41,26.31,26.38,326200.0,18.8683,18.9112,18.8396,18.8898,326200.0
2004-04-30 11:30:00,26.38,26.39,26.25,26.27,386600.0,18.8898,18.8969,18.7967,18.811,386600.0
2004-04-30 12:00:00,26.27,26.33,26.23,26.25,390400.0,18.811,18.854,18.7824,18.7967,390400.0
2004-04-30 12:30:00,26.25,26.29,26.2,26.25,435000.0,18.7967,18.8253,18.7609,18.7967,435000.0
2004-04-30 13:00:00,26.25,26.27,26.15,26.17,215600.0,18.7967,18.811,18.7251,18.7394,215600.0
2004-04-30 13:30:00,26.17,26.33,26.17,26.33,253600.0,18.7394,18.854,18.7394,18.854,253600.0
2004-04-30 14:00:00,26.32,26.32,26.21,26.28,378400.0,18.8468,18.8468,18.768,18.8182,378400.0
2004-04-30 14:30:00,26.28,26.31,26.17,26.18,337600.0,18.8182,18.8396,18.7394,18.7466,337600.0
2004-04-30 15:00:00,26.18,26.18,26.06,26.11,523400.0,18.7466,18.7466,18.6606,18.6964,523400.0
2004-04-30 15:30:00,26.11,26.12,26.0,26.03,1149600.0,18.6964,18.7036,18.6177,18.6391,1149600.0
2004-05-03 09:30:00,26.28,26.39,26.03,26.25,733600.0,18.8182,18.8969,18.6391,18.7967,733600.0
2004-05-03 10:00:00,26.24,26.29,26.18,26.27,617000.0,18.7895,18.8253,18.7466,18.811,617000.0
2004-05-03 10:30:00,26.26,26.45,26.25,26.39,381800.0,18.8038,18.9399,18.7967,18.8969,381800.0
2004-05-03 11:00:00,26.39,26.5,26.39,26.45,406200.0,18.8969,18.9757,18.8969,18.9399,406200.0
2004-05-03 11:30:00,26.45,26.5,26.42,26.48,317800.0,18.9399,18.9757,18.9184,18.9614,317800.0
2004-05-03 12:00:00,26.48,26.49,26.41,26.43,335000.0,18.9614,18.9685,18.9112,18.9256,335000.0
2004-05-03 12:30:00,26.43,26.45,26.33,26.36,253600.0,18.9256,18.9399,18.854,18.8754,253600.0
2004-05-03 13:00:00,26.39,26.39,26.25,26.25,255000.0,18.8969,18.8969,18.7967,18.7967,255000.0
2004-05-03 13:30:00,26.25,26.33,26.25,26.25,267600.0,18.7967,18.854,18.7967,18.7967,267600.0
2004-05-03 14:00:00,26.26,26.39,26.26,26.31,248800.0,18.8038,18.8969,18.8038,18.8396,248800.0
2004-05-03 14:30:00,26.3,26.34,26.18,26.22,548800.0,18.8325,18.8611,18.7466,18.7752,548800.0
2004-05-03 15:00:00,26.22,26.25,26.13,26.16,596600.0,18.7752,18.7967,18.7107,18.7322,596600.0
2004-05-03 15:30:00,26.16,26.23,26.15,26.18,995200.0,18.7322,18.7824,18.7251,18.7466,995200.0
2004-05-04 09:30:00,26.18,26.19,26.01,26.04,549400.0,18.7466,18.7537,18.6248,18.6463,549400.0
2004-05-04 10:00:00,26.04,26.15,26.0,26.09,378000.0,18.6463,18.7251,18.6177,18.6821,378000.0
2004-05-04 10:30:00,26.09,26.11,26.0,26.01,308400.0,18.6821,18.6964,18.6177,18.6248,308400.0
2004-05-04 11:00:00,26.02,26.02,25.9,25.92,258400.0,18.632,18.632,18.5461,18.5604,258400.0
2004-05-04 11:30:00,25.92,25.95,25.9,25.93,301800.0,18.5604,18.5819,18.5461,18.5675,301800.0
2004-05-04 12:00:00,25.92,25.92,25.86,25.91,392400.0,18.5604,18.5604,18.5174,18.5532,392400.0
2004-05-04 12:30:00,25.9,25.91,25.77,25.79,492800.0,18.5461,18.5532,18.453,18.4673,492800.0
2004-05-04 13:00:00,25.79,25.83,25.79,25.82,326600.0,18.4673,18.4959,18.4673,18.4888,326600.0
2004-05-04 13:30:00,25.82,25.91,25.79,25.9,349600.0,18.4888,18.5532,18.4673,18.5461,349600.0
2004-05-04 14:00:00,25.9,26.05,25.8,25.85,769600.0,18.5461,18.6535,18.4744,18.5103,769600.0
2004-05-04 14:30:00,25.86,26.08,25.84,26.07,1049800.0,18.5174,18.6749,18.5031,18.6678,1049800.0
2004-05-04 15:00:00,26.06,26.07,25.88,25.89,574400.0,18.6606,18.6678,18.5317,18.5389,574400.0
2004-05-04 15:30:00,25.89,25.93,25.78,25.9,1247800.0,18.5389,18.5675,18.4601,18.5461,1247800.0
2004-05-05 09:30:00,25.82,26.1,25.8,26.03,515800.0,18.4888,18.6893,18.4744,18.6391,515800.0
2004-05-05 10:00:00,26.02,26.18,25.95,26.1,511600.0,18.632,18.7466,18.5819,18.6893,511600.0
2004-05-05 10:30:00,26.1,26.18,26.05,26.09,309200.0,18.6893,18.7466,18.6535,18.6821,309200.0
2004-05-05 11:00:00,26.09,26.17,26.04,26.07,226800.0,18.6821,18.7394,18.6463,18.6678,226800.0
2004-05-05 11:30:00,26.07,26.18,26.07,26.13,185400.0,18.6678,18.7466,18.6678,18.7107,185400.0
2004-05-05 12:00:00,26.14,26.14,26.02,26.04,226800.0,18.7179,18.7179,18.632,18.6463,226800.0
2004-05-05 12:30:00,26.04,26.09,25.97,26.06,326600.0,18.6463,18.6821,18.5962,18.6606,326600.0
2004-05-05 13:00:00,26.06,26.06,25.98,26.0,316600.0,18.6606,18.6606,18.6033,18.6177,316600.0
2004-05-05 13:30:00,26.0,26.15,25.99,26.1,318400.0,18.6177,18.7251,18.6105,18.6893,318400.0
2004-05-05 14:00:00,26.1,26.2,26.08,26.17,581000.0,18.6893,18.7609,18.6749,18.7394,581000.0
2004-05-05 14:30:00,26.17,26.25,26.17,26.25,571000.0,18.7394,18.7967,18.7394,18.7967,571000.0
2004-05-05 15:00:00,26.26,26.3,26.25,26.3,607400.0,18.8038,18.8325,18.7967,18.8325,607400.0
2004-05-05 15:30:00,26.3,26.35,26.22,26.24,956800.0,18.8325,18.8683,18.7752,18.7895,956800.0
2004-05-06 09:30:00,26.15,26.16,25.9,25.91,642400.0,18.7251,18.7322,18.5461,18.5532,642400.0
2004-05-06 10:00:00,25.93,26.03,25.8,25.83,715400.0,18.5675,18.6391,18.4744,18.4959,715400.0
2004-05-06 10:30:00,25.82,25.87,25.56,25.7,878000.0,18.4888,18.5246,18.3026,18.4028,878000.0
2004-05-06 11:00:00,25.69,25.82,25.59,25.82,639400.0,18.3957,18.4888,18.3241,18.4888,639400.0
2004-05-06 11:30:00,25.82,26.01,25.81,26.0,545400.0,18.4888,18.6248,18.4816,18.6177,545400.0
2004-05-06 12:00:00,25.99,26.0,25.9,25.91,425000.0,18.6105,18.6177,18.5461,18.5532,425000.0
2004-05-06 12:30:00,25.91,25.92,25.79,25.82,416000.0,18.5532,18.5604,18.4673,18.4888,416000.0
2004-05-06 13:00:00,25.82,25.85,25.7,25.73,328600.0,18.4888,18.5103,18.4028,18.4243,328600.0
2004-05-06 13:30:00,25.73,25.8,25.72,25.78,230400.0,18.4243,18.4744,18.4172,18.4601,230400.0
2004-05-06 14:00:00,25.78,25.82,25.73,25.77,244200.0,18.4601,18.4888,18.4243,18.453,244200.0
2004-05-06 14:30:00,25.77,25.78,25.7,25.73,296000.0,18.453,18.4601,18.4028,18.4243,296000.0
2004-05-06 15:00:00,25.73,25.77,25.68,25.77,394400.0,18.4243,18.453,18.3885,18.453,394400.0
2004-05-06 15:30:00,25.78,25.86,25.71,25.76,831200.0,18.4601,18.5174,18.41,18.4458,831200.0
2004-05-07 09:30:00,25.63,25.84,25.53,25.64,796400.0,18.3527,18.5031,18.2811,18.3599,796400.0
2004-05-07 10:00:00,25.64,25.67,25.25,25.32,1232600.0,18.3599,18.3814,18.0806,18.1307,1232600.0
2004-05-07 10:30:00,25.32,25.39,25.17,25.21,1064800.0,18.1307,18.1809,18.0233,18.052,1064800.0
2004-05-07 11:00:00,25.21,25.25,25.14,25.19,1039200.0,18.052,18.0806,18.0018,18.0376,1039200.0
2004-05-07 11:30:00,25.19,25.21,24.8,24.85,1496200.0,18.0376,18.052,17.7584,17.7942,1496200.0
2004-05-07 12:00:00,24.85,24.93,24.79,24.93,690400.0,17.7942,17.8515,17.7512,17.8515,690400.0
2004-05-07 12:30:00,24.94,25.03,24.91,24.92,669400.0,17.8586,17.9231,17.8372,17.8443,669400.0
2004-05-07 13:00:00,24.91,24.99,24.88,24.98,778000.0,17.8372,17.8944,17.8157,17.8873,778000.0
2004-05-07 13:30:00,24.98,25.13,24.96,25.11,1091800.0,17.8873,17.9947,17.873,17.9804,1091800.0
2004-05-07 14:00:00,25.11,25.19,25.04,25.11,836000.0,17.9804,18.0376,17.9302,17.9804,836000.0
2004-05-07 14:30:00,25.11,25.14,25.04,25.08,704400.0,17.9804,18.0018,17.9302,17.9589,704400.0
2004-05-07 15:00:00,25.08,25.19,25.02,25.11,1056600.0,17.9589,18.0376,17.9159,17.9804,1056600.0
2004-05-07 15:30:00,25.11,25.2,24.96,25.0,1485800.0,17.9804,18.0448,17.873,17.9016,1485800.0
2004-05-10 09:30:00,24.5,24.77,24.5,24.57,1398400.0,17.5436,17.7369,17.5436,17.5937,1398400.0
2004-05-10 10:00:00,24.57,24.67,24.45,24.5,1558000.0,17.5937,17.6653,17.5078,17.5436,1558000.0
2004-05-10 10:30:00,24.51,24.6,24.31,24.38,1472200.0,17.5507,17.6152,17.4075,17.4576,1472200.0
2004-05-10 11:00:00,24.38,24.4,24.05,24.25,1928400.0,17.4576,17.472,17.2213,17.3645,1928400.0
2004-05-10 11:30:00,24.26,24.5,24.1,24.46,938400.0,17.3717,17.5436,17.2571,17.5149,938400.0
2004-05-10 12:00:00,24.46,24.55,24.38,24.4,787400.0,17.5149,17.5794,17.4576,17.472,787400.0
2004-05-10 12:30:00,24.4,24.57,24.4,24.57,1162200.0,17.472,17.5937,17.472,17.5937,1162200.0
2004-05-10 13:00:00,24.57,24.59,24.48,24.49,714200.0,17.5937,17.608,17.5292,17.5364,714200.0
2004-05-10 13:30:00,24.5,24.58,24.44,24.48,769200.0,17.5436,17.6009,17.5006,17.5292,769200.0
2004-05-10 14:00:00,24.48,24.5,24.36,24.39,435800.0,17.5292,17.5436,17.4433,17.4648,435800.0
2004-05-10 14:30:00,24.4,24.47,24.3,24.45,800000.0,17.472,17.5221,17.4004,17.5078,800000.0
2004-05-10 15:00:00,24.46,24.49,24.37,24.42,768200.0,17.5149,17.5364,17.4505,17.4863,768200.0
2004-05-10 15:30:00,24.42,24.55,24.35,24.52,2047800.0,17.4863,17.5794,17.4362,17.5579,2047800.0
2004-05-11 09:30:00,24.65,24.96,24.65,24.93,1547000.0,17.651,17.873,17.651,17.8515,1547000.0
2004-05-11 10:00:00,24.93,25.17,24.9,25.09,949800.0,17.8515,18.0233,17.83,17.966,949800.0
2004-05-11 10:30:00,25.05,25.09,24.96,24.98,969200.0,17.9374,17.966,17.873,17.8873,969200.0
2004-05-11 11:00:00,24.98,25.02,24.95,24.97,471400.0,17.8873,17.9159,17.8658,17.8801,471400.0
2004-05-11 11:30:00,24.98,25.0,24.93,24.96,407200.0,17.8873,17.9016,17.8515,17.873,407200.0
2004-05-11 12:00:00,24.96,25.1,24.95,25.1,572200.0,17.873,17.9732,17.8658,17.9732,572200.0
2004-05-11 12:30:00,25.1,25.13,25.04,25.06,381000.0,17.9732,17.9947,17.9302,17.9446,381000.0
2004-05-11 13:00:00,25.06,25.06,24.99,25.0,235800.0,17.9446,17.9446,17.8944,17.9016,235800.0
2004-05-11 13:30:00,25.0,25.04,24.98,25.0,501600.0,17.9016,17.9302,17.8873,17.9016,501600.0
2004-05-11 14:00:00,25.0,25.03,24.93,24.96,590400.0,17.9016,17.9231,17.8515,17.873,590400.0
2004-05-11 14:30:00,24.95,24.99,24.9,24.9,307800.0,17.8658,17.8944,17.83,17.83,307800.0
2004-05-11 15:00:00,24.91,24.99,24.82,24.82,764600.0,17.8372,17.8944,17.7727,17.7727,764600.0
2004-05-11 15:30:00,24.81,25.0,24.77,24.99,1206600.0,17.7655,17.9016,17.7369,17.8944,1206600.0
2004-05-12 09:30:00,24.98,24.98,24.61,24.65,869600.0,17.8873,17.8873,17.6223,17.651,869600.0
2004-05-12 10:00:00,24.66,24.68,24.36,24.4,1331000.0,17.6581,17.6725,17.4433,17.472,1331000.0
2004-05-12 10:30:00,24.4,24.5,24.28,24.36,908800.0,17.472,17.5436,17.386,17.4433,908800.0
2004-05-12 11:00:00,24.36,24.36,24.16,24.17,803000.0,17.4433,17.4433,17.3001,17.3073,803000.0
2004-05-12 11:30:00,24.17,24.34,24.15,24.25,986200.0,17.3073,17.429,17.2929,17.3645,986200.0
2004-05-12 12:00:00,24.25,24.41,24.22,24.28,434800.0,17.3645,17.4791,17.3431,17.386,434800.0
2004-05-12 12:30:00,24.3,24.35,24.28,24.31,307000.0,17.4004,17.4362,17.386,17.4075,307000.0
2004-05-12 13:00:00,24.31,24.33,24.28,24.28,484200.0,17.4075,17.4218,17.386,17.386,484200.0
2004-05-12 13:30:00,24.3,24.3,24.2,24.26,442200.0,17.4004,17.4004,17.3287,17.3717,442200.0
2004-05-12 14:00:00,24.28,24.35,24.25,24.35,392200.0,17.386,17.4362,17.3645,17.4362,392200.0
2004-05-12 14:30:00,24.35,24.59,24.34,24.49,861400.0,17.4362,17.608,17.429,17.5364,861400.0
2004-05-12 15:00:00,24.49,24.85,24.49,24.74,818400.0,17.5364,17.7942,17.5364,17.7154,818400.0
2004-05-12 15:30:00,24.73,24.85,24.67,24.79,1367800.0,17.7083,17.7942,17.6653,17.7512,1367800.0
2004-05-13 09:30:00,24.78,24.85,24.65,24.79,1317600.0,17.7441,17.7942,17.651,17.7512,1317600.0
2004-05-13 10:00:00,24.78,24.83,24.6,24.81,1106200.0,17.7441,17.7799,17.6152,17.7655,1106200.0
2004-05-13 10:30:00,24.8,24.82,24.6,24.71,1018800.0,17.7584,17.7727,17.6152,17.6939,1018800.0
2004-05-13 11:00:00,24.71,25.0,24.7,24.92,918800.0,17.6939,17.9016,17.6868,17.8443,918800.0
2004-05-13 11:30:00,24.93,25.2,24.92,25.17,957800.0,17.8515,18.0448,17.8443,18.0233,957800.0
2004-05-13 12:00:00,25.16,25.22,25.1,25.12,619800.0,18.0162,18.0591,17.9732,17.9875,619800.0
2004-05-13 12:30:00,25.13,25.17,25.1,25.17,354200.0,17.9947,18.0233,17.9732,18.0233,354200.0
2004-05-13 13:00:00,25.16,25.22,25.11,25.16,380000.0,18.0162,18.0591,17.9804,18.0162,380000.0
2004-05-13 13:30:00,25.17,25.18,25.01,25.11,634200.0,18.0233,18.0305,17.9088,17.9804,634200.0
2004-05-13 14:00:00,25.11,25.13,25.0,25.07,467400.0,17.9804,17.9947,17.9016,17.9517,467400.0
2004-05-13 14:30:00,25.07,25.15,25.0,25.03,388400.0,17.9517,18.009,17.9016,17.9231,388400.0
2004-05-13 15:00:00,25.03,25.25,25.03,25.21,762000.0,17.9231,18.0806,17.9231,18.052,762000.0
2004-05-13 15:30:00,25.2,25.25,25.15,25.24,1544000.0,18.0448,18.0806,18.009,18.0735,1544000.0
2004-05-14 09:30:00,25.45,25.5,25.13,25.16,912600.0,18.2238,18.2596,17.9947,18.0162,912600.0
2004-05-14 10:00:00,25.17,25.18,24.91,25.11,718600.0,18.0233,18.0305,17.8372,17.9804,718600.0
2004-05-14 10:30:00,25.13,25.3,25.05,25.24,450600.0,17.9947,18.1164,17.9374,18.0735,450600.0
2004-05-14 11:00:00,25.24,25.41,25.18,25.25,530800.0,18.0735,18.1952,18.0305,18.0806,530800.0
2004-05-14 11:30:00,25.25,25.48,25.12,25.21,766600.0,18.0806,18.2453,17.9875,18.052,766600.0
2004-05-14 12:00:00,25.22,25.3,24.99,25.28,153800.0,18.0591,18.1164,17.8944,18.1021,153800.0
2004-05-14 12:30:00,25.26,25.3,25.23,25.29,202000.0,18.0878,18.1164,18.0663,18.1093,202000.0
2004-05-14 13:00:00,25.29,25.44,25.29,25.35,324200.0,18.1093,18.2167,18.1093,18.1522,324200.0
2004-05-14 13:30:00,25.36,25.55,25.35,25.5,454600.0,18.1594,18.2954,18.1522,18.2596,454600.0
2004-05-14 14:00:00,25.5,25.63,25.5,25.58,764400.0,18.2596,18.3527,18.2596,18.3169,764400.0
2004-05-14 14:30:00,25.59,25.6,25.11,25.5,1061800.0,18.3241,18.3312,17.9804,18.2596,1061800.0
2004-05-14 15:00:00,25.5,25.51,25.35,25.42,674400.0,18.2596,18.2668,18.1522,18.2023,674400.0
2004-05-14 15:30:00,25.41,25.45,25.25,25.32,812400.0,18.1952,18.2238,18.0806,18.1307,812400.0
2004-05-17 09:30:00,25.29,25.3,24.65,24.73,2139000.0,18.1093,18.1164,17.651,17.7083,2139000.0
2004-05-17 10:00:00,24.74,24.8,24.65,24.79,1659600.0,17.7154,17.7584,17.651,17.7512,1659600.0
2004-05-17 10:30:00,24.8,24.86,24.68,24.76,1514000.0,17.7584,17.8013,17.6725,17.7297,1514000.0
2004-05-17 11:00:00,24.75,24.89,24.71,24.84,815200.0,17.7226,17.8228,17.6939,17.787,815200.0
2004-05-17 11:30:00,24.84,24.89,24.66,24.8,886000.0,17.787,17.8228,17.6581,17.7584,886000.0
2004-05-17 12:00:00,24.8,24.86,24.77,24.82,445600.0,17.7584,17.8013,17.7369,17.7727,445600.0
2004-05-17 12:30:00,24.82,24.84,24.73,24.79,234200.0,17.7727,17.787,17.7083,17.7512,234200.0
2004-05-17 13:00:00,24.79,24.86,24.75,24.79,178600.0,17.7512,17.8013,17.7226,17.7512,178600.0
2004-05-17 13:30:00,24.79,24.88,24.73,24.82,396000.0,17.7512,17.8157,17.7083,17.7727,396000.0
2004-05-17 14:00:00,24.81,24.99,24.8,24.93,603600.0,17.7655,17.8944,17.7584,17.8515,603600.0
2004-05-17 14:30:00,24.91,24.95,24.86,24.88,443000.0,17.8372,17.8658,17.8013,17.8157,443000.0
2004-05-17 15:00:00,24.88,24.96,24.88,24.92,535800.0,17.8157,17.873,17.8157,17.8443,535800.0
2004-05-17 15:30:00,24.91,24.93,24.81,24.82,1160400.0,17.8372,17.8515,17.7655,17.7727,1160400.0
2004-05-18 09:30:00,25.01,25.23,25.01,25.1,1546600.0,17.9088,18.0663,17.9088,17.9732,1546600.0
2004-05-18 10:00:00,25.1,25.36,25.1,25.21,956400.0,17.9732,18.1594,17.9732,18.052,956400.0
2004-05-18 10:30:00,25.22,25.29,25.19,25.25,626400.0,18.0591,18.1093,18.0376,18.0806,626400.0
2004-05-18 11:00:00,25.25,25.47,25.25,25.47,607200.0,18.0806,18.2381,18.0806,18.2381,607200.0
2004-05-18 11:30:00,25.46,25.53,25.4,25.5,986400.0,18.231,18.2811,18.188,18.2596,986400.0
2004-05-18 12:00:00,25.5,25.63,25.5,25.62,630200.0,18.2596,18.3527,18.2596,18.3456,630200.0
2004-05-18 12:30:00,25.61,25.7,25.6,25.68,551600.0,18.3384,18.4028,18.3312,18.3885,551600.0
2004-05-18 13:00:00,25.69,25.86,25.67,25.85,917200.0,18.3957,18.5174,18.3814,18.5103,917200.0
2004-05-18 13:30:00,25.85,25.91,25.8,25.81,816800.0,18.5103,18.5532,18.4744,18.4816,816800.0
2004-05-18 14:00:00,25.81,25.88,25.77,25.82,869400.0,18.4816,18.5317,18.453,18.4888,869400.0
2004-05-18 14:30:00,25.82,25.88,25.82,25.85,704000.0,18.4888,18.5317,18.4888,18.5103,704000.0
2004-05-18 15:00:00,25.85,25.85,25.59,25.59,1632000.0,18.5103,18.5103,18.3241,18.3241,1632000.0
2004-05-18 15:30:00,25.59,25.63,25.5,25.53,1946800.0,18.3241,18.3527,18.2596,18.2811,1946800.0
2004-05-19 09:30:00,25.86,25.93,25.58,25.58,1386400.0,18.5174,18.5675,18.3169,18.3169,1386400.0
2004-05-19 10:00:00,25.58,25.86,25.58,25.83,1066000.0,18.3169,18.5174,18.3169,18.4959,1066000.0
2004-05-19 10:30:00,25.83,25.88,25.75,25.78,1094000.0,18.4959,18.5317,18.4386,18.4601,1094000.0
2004-05-19 11:00:00,25.78,25.86,25.75,25.78,646200.0,18.4601,18.5174,18.4386,18.4601,646200.0
2004-05-19 11:30:00,25.77,25.81,25.71,25.76,602800.0,18.453,18.4816,18.41,18.4458,602800.0
2004-05-19 12:00:00,25.77,25.8,25.75,25.78,445000.0,18.453,18.4744,18.4386,18.4601,445000.0
2004-05-19 12:30:00,25.78,25.8,25.76,25.8,379400.0,18.4601,18.4744,18.4458,18.4744,379400.0
2004-05-19 13:00:00,25.79,25.84,25.77,25.81,393200.0,18.4673,18.5031,18.453,18.4816,393200.0
2004-05-19 13:30:00,25.79,25.84,25.75,25.83,547400.0,18.4673,18.5031,18.4386,18.4959,547400.0
2004-05-19 14:00:00,25.84,25.84,25.69,25.69,632600.0,18.5031,18.5031,18.3957,18.3957,632600.0
2004-05-19 14:30:00,25.69,25.73,25.45,25.47,1110400.0,18.3957,18.4243,18.2238,18.2381,1110400.0
2004-05-19 15:00:00,25.47,25.56,25.35,25.38,1257000.0,18.2381,18.3026,18.1522,18.1737,1257000.0
2004-05-19 15:30:00,25.38,25.48,25.33,25.33,1365200.0,18.1737,18.2453,18.1379,18.1379,1365200.0
2004-05-20 09:30:00,25.31,25.48,25.3,25.45,1579600.0,18.1236,18.2453,18.1164,18.2238,1579600.0
2004-05-20 10:00:00,25.44,25.45,25.31,25.42,1269000.0,18.2167,18.2238,18.1236,18.2023,1269000.0
2004-05-20 10:30:00,25.42,25.45,25.35,25.45,820200.0,18.2023,18.2238,18.1522,18.2238,820200.0
2004-05-20 11:00:00,25.46,25.55,25.46,25.55,757400.0,18.231,18.2954,18.231,18.2954,757400.0
2004-05-20 11:30:00,25.55,25.58,25.52,25.58,492000.0,18.2954,18.3169,18.274,18.3169,492000.0
2004-05-20 12:00:00,25.57,25.59,25.5,25.5,896400.0,18.3098,18.3241,18.2596,18.2596,896400.0
2004-05-20 12:30:00,25.5,25.53,25.46,25.5,673400.0,18.2596,18.2811,18.231,18.2596,673400.0
2004-05-20 13:00:00,25.5,25.59,25.48,25.59,323000.0,18.2596,18.3241,18.2453,18.3241,323000.0
2004-05-20 13:30:00,25.58,25.71,25.54,25.64,353400.0,18.3169,18.41,18.2883,18.3599,353400.0
2004-05-20 14:00:00,25.64,25.8,25.63,25.72,539800.0,18.3599,18.4744,18.3527,18.4172,539800.0
2004-05-20 14:30:00,25.72,25.79,25.7,25.78,798200.0,18.4172,18.4673,18.4028,18.4601,798200.0
2004-05-20 15:00:00,25.78,25.81,25.75,25.76,797800.0,18.4601,18.4816,18.4386,18.4458,797800.0
2004-05-20 15:30:00,25.76,25.79,25.69,25.7,1272800.0,18.4458,18.4673,18.3957,18.4028,1272800.0
2004-05-21 09:30:00,25.69,25.73,25.48,25.48,1129400.0,18.3957,18.4243,18.2453,18.2453,1129400.0
2004-05-21 10:00:00,25.46,25.57,25.38,25.39,620200.0,18.231,18.3098,18.1737,18.1809,620200.0
2004-05-21 10:30:00,25.39,25.54,25.36,25.51,802000.0,18.1809,18.2883,18.1594,18.2668,802000.0
2004-05-21 11:00:00,25.51,25.71,25.5,25.58,637800.0,18.2668,18.41,18.2596,18.3169,637800.0
2004-05-21 11:30:00,25.58,25.69,25.58,25.61,350600.0,18.3169,18.3957,18.3169,18.3384,350600.0
2004-05-21 12:00:00,25.61,25.73,25.6,25.72,438400.0,18.3384,18.4243,18.3312,18.4172,438400.0
2004-05-21 12:30:00,25.71,25.74,25.68,25.7,496800.0,18.41,18.4315,18.3885,18.4028,496800.0
2004-05-21 13:00:00,25.7,25.71,25.61,25.63,377800.0,18.4028,18.41,18.3384,18.3527,377800.0
2004-05-21 13:30:00,25.63,25.65,25.58,25.64,400000.0,18.3527,18.367,18.3169,18.3599,400000.0
2004-05-21 14:00:00,25.64,25.64,25.55,25.55,323400.0,18.3599,18.3599,18.2954,18.2954,323400.0
2004-05-21 14:30:00,25.55,25.61,25.53,25.55,642400.0,18.2954,18.3384,18.2811,18.2954,642400.0
2004-05-21 15:00:00,25.54,25.62,25.54,25.6,412400.0,18.2883,18.3456,18.2883,18.3312,412400.0
2004-05-21 15:30:00,25.6,25.63,25.55,25.6,804800.0,18.3312,18.3527,18.2954,18.3312,804800.0
2004-05-24 09:30:00,25.8,26.13,25.71,26.09,1175600.0,18.4744,18.7107,18.41,18.6821,1175600.0
2004-05-24 10:00:00,26.13,26.13,25.97,26.06,820800.0,18.7107,18.7107,18.5962,18.6606,820800.0
2004-05-24 10:30:00,26.06,26.17,26.0,26.06,704600.0,18.6606,18.7394,18.6177,18.6606,704600.0
2004-05-24 11:00:00,26.05,26.07,25.88,25.92,642000.0,18.6535,18.6678,18.5317,18.5604,642000.0
2004-05-24 11:30:00,25.92,25.95,25.84,25.88,825200.0,18.5604,18.5819,18.5031,18.5317,825200.0
2004-05-24 12:00:00,25.9,25.95,25.88,25.93,336400.0,18.5461,18.5819,18.5317,18.5675,336400.0
2004-05-24 12:30:00,25.93,26.04,25.93,25.98,369600.0,18.5675,18.6463,18.5675,18.6033,369600.0
2004-05-24 13:00:00,25.98,26.08,25.97,26.08,334600.0,18.6033,18.6749,18.5962,18.6749,334600.0
2004-05-24 13:30:00,26.07,26.09,26.01,26.02,629200.0,18.6678,18.6821,18.6248,18.632,629200.0
2004-05-24 14:00:00,26.0,26.02,25.95,25.97,550000.0,18.6177,18.632,18.5819,18.5962,550000.0
2004-05-24 14:30:00,25.95,26.03,25.93,26.0,502000.0,18.5819,18.6391,18.5675,18.6177,502000.0
2004-05-24 15:00:00,25.99,26.09,25.99,26.03,656600.0,18.6105,18.6821,18.6105,18.6391,656600.0
2004-05-24 15:30:00,26.03,26.1,25.99,26.09,859200.0,18.6391,18.6893,18.6105,18.6821,859200.0
2004-05-25 09:30:00,26.03,26.1,25.91,26.08,730200.0,18.6391,18.6893,18.5532,18.6749,730200.0
2004-05-25 10:00:00,26.07,26.37,26.03,26.37,744800.0,18.6678,18.8826,18.6391,18.8826,744800.0
2004-05-25 10:30:00,26.37,26.49,26.36,26.41,801000.0,18.8826,18.9685,18.8754,18.9112,801000.0
2004-05-25 11:00:00,26.41,26.5,26.41,26.46,504000.0,18.9112,18.9757,18.9112,18.9471,504000.0
2004-05-25 11:30:00,26.47,26.58,26.41,26.56,485200.0,18.9542,19.033,18.9112,19.0187,485200.0
2004-05-25 12:00:00,26.56,26.75,26.56,26.73,1365200.0,19.0187,19.1547,19.0187,19.1404,1365200.0
2004-05-25 12:30:00,26.72,26.8,26.7,26.78,966600.0,19.1332,19.1905,19.1189,19.1762,966600.0
2004-05-25 13:00:00,26.78,26.8,26.71,26.72,375800.0,19.1762,19.1905,19.1261,19.1332,375800.0
2004-05-25 13:30:00,26.73,26.93,26.72,26.86,1088000.0,19.1404,19.2836,19.1332,19.2335,1088000.0
2004-05-25 14:00:00,26.85,26.92,26.83,26.9,703600.0,19.2263,19.2764,19.212,19.2621,703600.0
2004-05-25 14:30:00,26.9,26.95,26.89,26.95,824800.0,19.2621,19.2979,19.255,19.2979,824800.0
2004-05-25 15:00:00,26.95,27.06,26.95,27.02,1542000.0,19.2979,19.3767,19.2979,19.348,1542000.0
2004-05-25 15:30:00,27.03,27.1,27.02,27.07,1397400.0,19.3552,19.4053,19.348,19.3839,1397400.0
2004-05-26 09:30:00,26.94,27.17,26.87,27.0,1604600.0,19.2908,19.4555,19.2406,19.3337,1604600.0
2004-05-26 10:00:00,27.0,27.0,26.63,26.68,1684800.0,19.3337,19.3337,19.0688,19.1046,1684800.0
2004-05-26 10:30:00,26.68,26.89,26.63,26.85,978600.0,19.1046,19.255,19.0688,19.2263,978600.0
2004-05-26 11:00:00,26.86,26.9,26.83,26.87,403400.0,19.2335,19.2621,19.212,19.2406,403400.0
2004-05-26 11:30:00,26.88,26.93,26.86,26.89,432800.0,19.2478,19.2836,19.2335,19.255,432800.0
2004-05-26 12:00:00,26.9,26.94,26.88,26.93,639400.0,19.2621,19.2908,19.2478,19.2836,639400.0
2004-05-26 12:30:00,26.93,26.99,26.92,26.97,421800.0,19.2836,19.3266,19.2764,19.3122,421800.0
2004-05-26 13:00:00,26.97,26.99,26.89,26.97,216400.0,19.3122,19.3266,19.255,19.3122,216400.0
2004-05-26 13:30:00,26.97,27.0,26.93,26.93,283200.0,19.3122,19.3337,19.2836,19.2836,283200.0
2004-05-26 14:00:00,26.93,26.98,26.9,26.95,622000.0,19.2836,19.3194,19.2621,19.2979,622000.0
2004-05-26 14:30:00,26.95,26.99,26.9,26.93,538600.0,19.2979,19.3266,19.2621,19.2836,538600.0
2004-05-26 15:00:00,26.93,26.98,26.88,26.94,831000.0,19.2836,19.3194,19.2478,19.2908,831000.0
2004-05-26 15:30:00,26.94,27.0,26.9,27.0,1088400.0,19.2908,19.3337,19.2621,19.3337,1088400.0
2004-05-27 09:30:00,27.0,27.13,26.91,27.07,992600.0,19.3337,19.4268,19.2693,19.3839,992600.0
2004-05-27 10:00:00,27.07,27.25,27.05,27.1,1019000.0,19.3839,19.5127,19.3695,19.4053,1019000.0
2004-05-27 10:30:00,27.09,27.18,27.09,27.17,390600.0,19.3982,19.4626,19.3982,19.4555,390600.0
2004-05-27 11:00:00,27.17,27.19,26.89,26.9,567400.0,19.4555,19.4698,19.255,19.2621,567400.0
2004-05-27 11:30:00,26.9,27.06,26.87,27.05,376000.0,19.2621,19.3767,19.2406,19.3695,376000.0
2004-05-27 12:00:00,27.05,27.08,26.9,26.95,714400.0,19.3695,19.391,19.2621,19.2979,714400.0
2004-05-27 12:30:00,26.95,26.99,26.93,26.96,458200.0,19.2979,19.3266,19.2836,19.3051,458200.0
2004-05-27 13:00:00,26.96,26.99,26.93,26.97,401400.0,19.3051,19.3266,19.2836,19.3122,401400.0
2004-05-27 13:30:00,26.97,27.04,26.97,26.98,426200.0,19.3122,19.3624,19.3122,19.3194,426200.0
2004-05-27 14:00:00,26.98,27.1,26.96,27.08,484200.0,19.3194,19.4053,19.3051,19.391,484200.0
2004-05-27 14:30:00,27.08,27.11,27.05,27.08,364000.0,19.391,19.4125,19.3695,19.391,364000.0
2004-05-27 15:00:00,27.08,27.1,27.01,27.08,613400.0,19.391,19.4053,19.3409,19.391,613400.0
2004-05-27 15:30:00,27.08,27.15,26.97,27.0,860200.0,19.391,19.4411,19.3122,19.3337,860200.0
2004-05-28 09:30:00,27.03,27.05,26.88,26.97,785000.0,19.3552,19.3695,19.2478,19.3122,785000.0
2004-05-28 10:00:00,26.97,27.07,26.95,27.02,815400.0,19.3122,19.3839,19.2979,19.348,815400.0
2004-05-28 10:30:00,27.01,27.04,26.95,26.98,204800.0,19.3409,19.3624,19.2979,19.3194,204800.0
2004-05-28 11:00:00,26.99,27.02,26.97,26.98,315600.0,19.3266,19.348,19.3122,19.3194,315600.0
2004-05-28 11:30:00,26.98,26.99,26.93,26.93,378000.0,19.3194,19.3266,19.2836,19.2836,378000.0
2004-05-28 12:00:00,26.93,26.95,26.88,26.88,289400.0,19.2836,19.2979,19.2478,19.2478,289400.0
2004-05-28 12:30:00,26.88,26.93,26.82,26.82,276800.0,19.2478,19.2836,19.2048,19.2048,276800.0
2004-05-28 13:00:00,26.82,26.85,26.76,26.77,265400.0,19.2048,19.2263,19.1619,19.169,265400.0
2004-05-28 13:30:00,26.77,26.78,26.72,26.74,255000.0,19.169,19.1762,19.1332,19.1475,255000.0
2004-05-28 14:00:00,26.74,26.86,26.73,26.86,411600.0,19.1475,19.2335,19.1404,19.2335,411600.0
2004-05-28 14:30:00,26.85,26.85,26.78,26.81,345600.0,19.2263,19.2263,19.1762,19.1977,345600.0
2004-05-28 15:00:00,26.8,26.85,26.79,26.85,363800.0,19.1905,19.2263,19.1834,19.2263,363800.0
2004-05-28 15:30:00,26.85,26.88,26.81,26.82,579000.0,19.2263,19.2478,19.1977,19.2048,579000.0
2004-06-01 09:30:00,26.79,26.98,26.77,26.93,740000.0,19.1834,19.3194,19.169,19.2836,740000.0
2004-06-01 10:00:00,26.93,27.05,26.83,26.85,629600.0,19.2836,19.3695,19.212,19.2263,629600.0
2004-06-01 10:30:00,26.85,26.99,26.84,26.97,502000.0,19.2263,19.3266,19.2192,19.3122,502000.0
2004-06-01 11:00:00,26.97,27.0,26.86,26.87,673400.0,19.3122,19.3337,19.2335,19.2406,673400.0
2004-06-01 11:30:00,26.87,26.91,26.83,26.89,442000.0,19.2406,19.2693,19.212,19.255,442000.0
2004-06-01 12:00:00,26.9,26.96,26.88,26.93,366600.0,19.2621,19.3051,19.2478,19.2836,366600.0
2004-06-01 12:30:00,26.93,26.98,26.93,26.95,237200.0,19.2836,19.3194,19.2836,19.2979,237200.0
2004-06-01 13:00:00,26.95,27.02,26.95,27.0,326800.0,19.2979,19.348,19.2979,19.3337,326800.0
2004-06-01 13:30:00,27.0,27.09,27.0,27.05,698400.0,19.3337,19.3982,19.3337,19.3695,698400.0
2004-06-01 14:00:00,27.05,27.47,26.89,26.9,601600.0,19.3695,19.6703,19.255,19.2621,601600.0
2004-06-01 14:30:00,26.9,26.9,26.79,26.82,630200.0,19.2621,19.2621,19.1834,19.2048,630200.0
2004-06-01 15:00:00,26.82,26.93,26.82,26.92,533200.0,19.2048,19.2836,19.2048,19.2764,533200.0
2004-06-01 15:30:00,26.93,27.0,26.86,26.97,956600.0,19.2836,19.3337,19.2335,19.3122,956600.0
2004-06-02 09:30:00,26.97,26.97,26.7,26.83,1157600.0,19.3122,19.3122,19.1189,19.212,1157600.0
2004-06-02 10:00:00,26.83,26.88,26.74,26.78,691200.0,19.212,19.2478,19.1475,19.1762,691200.0
2004-06-02 10:30:00,26.77,26.82,26.75,26.82,370600.0,19.169,19.2048,19.1547,19.2048,370600.0
2004-06-02 11:00:00,26.81,26.82,26.78,26.8,463400.0,19.1977,19.2048,19.1762,19.1905,463400.0
2004-06-02 11:30:00,26.8,26.88,26.78,26.85,390000.0,19.1905,19.2478,19.1762,19.2263,390000.0
2004-06-02 12:00:00,26.85,26.9,26.82,26.83,485400.0,19.2263,19.2621,19.2048,19.212,485400.0
2004-06-02 12:30:00,26.84,26.86,26.78,26.8,491800.0,19.2192,19.2335,19.1762,19.1905,491800.0
2004-06-02 13:00:00,26.8,26.87,26.79,26.87,302800.0,19.1905,19.2406,19.1834,19.2406,302800.0
2004-06-02 13:30:00,26.86,26.91,26.84,26.89,751400.0,19.2335,19.2693,19.2192,19.255,751400.0
2004-06-02 14:00:00,26.89,27.02,26.89,27.0,634400.0,19.255,19.348,19.255,19.3337,634400.0
2004-06-02 14:30:00,27.0,27.07,26.96,26.98,674000.0,19.3337,19.3839,19.3051,19.3194,674000.0
2004-06-02 15:00:00,26.98,27.08,26.96,27.05,712200.0,19.3194,19.391,19.3051,19.3695,712200.0
2004-06-02 15:30:00,27.05,27.05,26.99,27.02,784200.0,19.3695,19.3695,19.3266,19.348,784200.0
2004-06-03 09:30:00,26.88,27.01,26.8,27.0,973600.0,19.2478,19.3409,19.1905,19.3337,973600.0
2004-06-03 10:00:00,27.0,27.0,26.87,26.99,391600.0,19.3337,19.3337,19.2406,19.3266,391600.0
2004-06-03 10:30:00,26.98,27.11,26.94,27.06,463200.0,19.3194,19.4125,19.2908,19.3767,463200.0
2004-06-03 11:00:00,27.06,27.23,26.89,27.23,840400.0,19.3767,19.4984,19.255,19.4984,840400.0
2004-06-03 11:30:00,27.22,27.46,27.22,27.28,1017800.0,19.4913,19.6631,19.4913,19.5342,1017800.0
2004-06-03 12:00:00,27.27,27.5,27.25,27.49,553600.0,19.5271,19.6918,19.5127,19.6846,553600.0
2004-06-03 12:30:00,27.49,27.55,27.44,27.53,625400.0,19.6846,19.7276,19.6488,19.7132,625400.0
2004-06-03 13:00:00,27.53,27.54,27.48,27.52,509400.0,19.7132,19.7204,19.6774,19.7061,509400.0
2004-06-03 13:30:00,27.52,27.53,27.47,27.47,667400.0,19.7061,19.7132,19.6703,19.6703,667400.0
2004-06-03 14:00:00,27.47,27.48,27.36,27.4,800200.0,19.6703,19.6774,19.5915,19.6202,800200.0
2004-06-03 14:30:00,27.4,27.49,27.4,27.49,632600.0,19.6202,19.6846,19.6202,19.6846,632600.0
2004-06-03 15:00:00,27.48,27.5,27.45,27.47,873800.0,19.6774,19.6918,19.656,19.6703,873800.0
2004-06-03 15:30:00,27.47,27.48,27.25,27.25,967000.0,19.6703,19.6774,19.5127,19.5127,967000.0
2004-06-04 09:30:00,27.38,27.5,27.35,27.49,1150800.0,19.6058,19.6918,19.5843,19.6846,1150800.0
2004-06-04 10:00:00,27.48,27.49,27.38,27.43,836400.0,19.6774,19.6846,19.6058,19.6416,836400.0
2004-06-04 10:30:00,27.42,27.45,27.35,27.4,532800.0,19.6345,19.656,19.5843,19.6202,532800.0
2004-06-04 11:00:00,27.4,27.54,27.39,27.5,650600.0,19.6202,19.7204,19.613,19.6918,650600.0
2004-06-04 11:30:00,27.5,27.5,27.39,27.43,317800.0,19.6918,19.6918,19.613,19.6416,317800.0
2004-06-04 12:00:00,27.43,27.47,27.41,27.45,279400.0,19.6416,19.6703,19.6273,19.656,279400.0
2004-06-04 12:30:00,27.44,27.55,27.43,27.48,357000.0,19.6488,19.7276,19.6416,19.6774,357000.0
2004-06-04 13:00:00,27.48,27.52,27.47,27.49,270800.0,19.6774,19.7061,19.6703,19.6846,270800.0
2004-06-04 13:30:00,27.49,27.49,27.43,27.45,473400.0,19.6846,19.6846,19.6416,19.656,473400.0
2004-06-04 14:00:00,27.45,27.45,27.35,27.4,667200.0,19.656,19.656,19.5843,19.6202,667200.0
2004-06-04 14:30:00,27.4,27.45,27.39,27.43,354600.0,19.6202,19.656,19.613,19.6416,354600.0
2004-06-04 15:00:00,27.42,27.49,27.36,27.36,564200.0,19.6345,19.6846,19.5915,19.5915,564200.0
2004-06-04 15:30:00,27.36,27.36,27.18,27.21,1176000.0,19.5915,19.5915,19.4626,19.4841,1176000.0
2004-06-07 09:30:00,27.25,27.58,27.25,27.56,691600.0,19.5127,19.749,19.5127,19.7347,691600.0
2004-06-07 10:00:00,27.56,27.67,27.53,27.6,986800.0,19.7347,19.8135,19.7132,19.7634,986800.0
2004-06-07 10:30:00,27.59,27.65,27.58,27.6,455600.0,19.7562,19.7992,19.749,19.7634,455600.0
2004-06-07 11:00:00,27.59,27.89,27.58,27.85,919200.0,19.7562,19.971,19.749,19.9424,919200.0
2004-06-07 11:30:00,27.85,27.86,27.71,27.73,521600.0,19.9424,19.9495,19.8421,19.8565,521600.0
2004-06-07 12:00:00,27.73,27.79,27.72,27.74,495600.0,19.8565,19.8994,19.8493,19.8636,495600.0
2004-06-07 12:30:00,27.74,27.75,27.69,27.71,600200.0,19.8636,19.8708,19.8278,19.8421,600200.0
2004-06-07 13:00:00,27.71,27.88,27.71,27.86,696000.0,19.8421,19.9639,19.8421,19.9495,696000.0
2004-06-07 13:30:00,27.86,27.94,27.86,27.93,487200.0,19.9495,20.0068,19.9495,19.9997,487200.0
2004-06-07 14:00:00,27.92,27.99,27.89,27.93,696000.0,19.9925,20.0426,19.971,19.9997,696000.0
2004-06-07 14:30:00,27.93,28.0,27.89,28.0,475600.0,19.9997,20.0498,19.971,20.0498,475600.0
2004-06-07 15:00:00,27.99,28.0,27.91,27.97,798400.0,20.0426,20.0498,19.9853,20.0283,798400.0
2004-06-07 15:30:00,27.96,27.99,27.91,27.93,1075600.0,20.0211,20.0426,19.9853,19.9997,1075600.0
2004-06-08 09:30:00,27.86,28.08,27.82,28.0,1511200.0,19.9495,20.1071,19.9209,20.0498,1511200.0
2004-06-08 10:00:00,27.98,28.03,27.88,27.92,1100400.0,20.0355,20.0713,19.9639,19.9925,1100400.0
2004-06-08 10:30:00,27.91,27.92,27.82,27.85,1072200.0,19.9853,19.9925,19.9209,19.9424,1072200.0
2004-06-08 11:00:00,27.86,27.9,27.81,27.88,415600.0,19.9495,19.9782,19.9137,19.9639,415600.0
2004-06-08 11:30:00,27.88,27.95,27.86,27.93,294000.0,19.9639,20.014,19.9495,19.9997,294000.0
2004-06-08 12:00:00,27.93,27.99,27.92,27.98,312600.0,19.9997,20.0426,19.9925,20.0355,312600.0
2004-06-08 12:30:00,27.97,27.99,27.92,27.97,200800.0,20.0283,20.0426,19.9925,20.0283,200800.0
2004-06-08 13:00:00,27.97,28.0,27.94,27.96,431800.0,20.0283,20.0498,20.0068,20.0211,431800.0
2004-06-08 13:30:00,27.96,28.0,27.93,27.99,397200.0,20.0211,20.0498,19.9997,20.0426,397200.0
2004-06-08 14:00:00,27.99,28.04,27.95,28.03,208200.0,20.0426,20.0784,20.014,20.0713,208200.0
2004-06-08 14:30:00,28.03,28.07,28.0,28.01,616400.0,20.0713,20.0999,20.0498,20.057,616400.0
2004-06-08 15:00:00,28.01,28.01,27.93,27.95,615800.0,20.057,20.057,19.9997,20.014,615800.0
2004-06-08 15:30:00,27.95,28.0,27.9,27.99,999000.0,20.014,20.0498,19.9782,20.0426,999000.0
2004-06-09 09:30:00,27.88,27.92,27.7,27.77,1627200.0,19.9639,19.9925,19.835,19.8851,1627200.0
2004-06-09 10:00:00,27.77,27.83,27.7,27.71,651600.0,19.8851,19.9281,19.835,19.8421,651600.0
2004-06-09 10:30:00,27.71,27.79,27.63,27.67,901600.0,19.8421,19.8994,19.7848,19.8135,901600.0
2004-06-09 11:00:00,27.68,27.72,27.63,27.72,677600.0,19.8206,19.8493,19.7848,19.8493,677600.0
2004-06-09 11:30:00,27.72,27.77,27.7,27.73,500200.0,19.8493,19.8851,19.835,19.8565,500200.0
2004-06-09 12:00:00,27.73,27.75,27.7,27.72,339800.0,19.8565,19.8708,19.835,19.8493,339800.0
2004-06-09 12:30:00,27.72,27.75,27.7,27.73,265600.0,19.8493,19.8708,19.835,19.8565,265600.0
2004-06-09 13:00:00,27.73,27.75,27.7,27.74,126000.0,19.8565,19.8708,19.835,19.8636,126000.0
2004-06-09 13:30:00,27.74,27.79,27.73,27.73,330400.0,19.8636,19.8994,19.8565,19.8565,330400.0
2004-06-09 14:00:00,27.75,27.76,27.6,27.7,531600.0,19.8708,19.8779,19.7634,19.835,531600.0
2004-06-09 14:30:00,27.7,27.71,27.6,27.64,675600.0,19.835,19.8421,19.7634,19.792,675600.0
2004-06-09 15:00:00,27.65,27.67,27.58,27.58,593600.0,19.7992,19.8135,19.749,19.749,593600.0
2004-06-09 15:30:00,27.58,27.6,27.48,27.5,1283600.0,19.749,19.7634,19.6774,19.6918,1283600.0
2004-06-10 09:30:00,27.5,27.58,27.4,27.45,880600.0,19.6918,19.749,19.6202,19.656,880600.0
2004-06-10 10:00:00,27.45,27.5,27.39,27.44,579800.0,19.656,19.6918,19.613,19.6488,579800.0
2004-06-10 10:30:00,27.44,27.47,27.29,27.35,441000.0,19.6488,19.6703,19.5414,19.5843,441000.0
2004-06-10 11:00:00,27.35,27.36,27.16,27.2,612800.0,19.5843,19.5915,19.4483,19.4769,612800.0
2004-06-10 11:30:00,27.2,27.25,27.16,27.23,535800.0,19.4769,19.5127,19.4483,19.4984,535800.0
2004-06-10 12:00:00,27.22,27.23,27.11,27.15,432600.0,19.4913,19.4984,19.4125,19.4411,432600.0
2004-06-10 12:30:00,27.14,27.24,27.13,27.21,272600.0,19.434,19.5056,19.4268,19.4841,272600.0
2004-06-10 13:00:00,27.21,27.22,27.18,27.18,233000.0,19.4841,19.4913,19.4626,19.4626,233000.0
2004-06-10 13:30:00,27.18,27.24,27.15,27.24,293000.0,19.4626,19.5056,19.4411,19.5056,293000.0
2004-06-10 14:00:00,27.24,27.25,27.2,27.22,252600.0,19.5056,19.5127,19.4769,19.4913,252600.0
2004-06-10 14:30:00,27.22,27.33,27.21,27.31,266600.0,19.4913,19.57,19.4841,19.5557,266600.0
2004-06-10 15:00:00,27.31,27.31,27.18,27.29,413000.0,19.5557,19.5557,19.4626,19.5414,413000.0
2004-06-10 15:30:00,27.29,27.31,27.22,27.25,1065400.0,19.5414,19.5557,19.4913,19.5127,1065400.0
2004-06-14 09:30:00,27.2,27.24,27.03,27.11,598200.0,19.4769,19.5056,19.3552,19.4125,598200.0
2004-06-14 10:00:00,27.11,27.21,27.05,27.15,353600.0,19.4125,19.4841,19.3695,19.4411,353600.0
2004-06-14 10:30:00,27.15,27.15,26.91,26.92,391800.0,19.4411,19.4411,19.2693,19.2764,391800.0
2004-06-14 11:00:00,26.92,27.0,26.86,26.97,443400.0,19.2764,19.3337,19.2335,19.3122,443400.0
2004-06-14 11:30:00,26.98,26.99,26.86,26.86,266000.0,19.3194,19.3266,19.2335,19.2335,266000.0
2004-06-14 12:00:00,26.9,26.97,26.84,26.97,416000.0,19.2621,19.3122,19.2192,19.3122,416000.0
2004-06-14 12:30:00,26.96,26.99,26.93,26.97,217800.0,19.3051,19.3266,19.2836,19.3122,217800.0
2004-06-14 13:00:00,26.97,26.99,26.89,26.91,215200.0,19.3122,19.3266,19.255,19.2693,215200.0
2004-06-14 13:30:00,26.91,27.0,26.9,27.0,281600.0,19.2693,19.3337,19.2621,19.3337,281600.0
2004-06-14 14:00:00,27.0,27.06,27.0,27.04,490800.0,19.3337,19.3767,19.3337,19.3624,490800.0
2004-06-14 14:30:00,27.03,27.04,26.91,26.96,163600.0,19.3552,19.3624,19.2693,19.3051,163600.0
2004-06-14 15:00:00,26.96,27.01,26.92,27.01,411400.0,19.3051,19.3409,19.2764,19.3409,411400.0
2004-06-14 15:30:00,27.01,27.09,27.01,27.04,821800.0,19.3409,19.3982,19.3409,19.3624,821800.0
2004-06-15 09:30:00,27.2,27.25,27.08,27.11,997400.0,19.4769,19.5127,19.391,19.4125,997400.0
2004-06-15 10:00:00,27.11,27.17,27.1,27.14,788800.0,19.4125,19.4555,19.4053,19.434,788800.0
2004-06-15 10:30:00,27.14,27.16,26.99,27.05,477200.0,19.434,19.4483,19.3266,19.3695,477200.0
2004-06-15 11:00:00,27.04,27.08,27.0,27.04,365200.0,19.3624,19.391,19.3337,19.3624,365200.0
2004-06-15 11:30:00,27.04,27.06,26.95,27.06,619600.0,19.3624,19.3767,19.2979,19.3767,619600.0
2004-06-15 12:00:00,27.06,27.11,27.05,27.11,620800.0,19.3767,19.4125,19.3695,19.4125,620800.0
2004-06-15 12:30:00,27.11,27.2,27.1,27.18,425600.0,19.4125,19.4769,19.4053,19.4626,425600.0
2004-06-15 13:00:00,27.17,27.19,27.1,27.13,308200.0,19.4555,19.4698,19.4053,19.4268,308200.0
2004-06-15 13:30:00,27.13,27.16,27.1,27.11,252200.0,19.4268,19.4483,19.4053,19.4125,252200.0
2004-06-15 14:00:00,27.12,27.15,27.11,27.13,216600.0,19.4197,19.4411,19.4125,19.4268,216600.0
2004-06-15 14:30:00,27.1,27.16,27.1,27.13,416400.0,19.4053,19.4483,19.4053,19.4268,416400.0
2004-06-15 15:00:00,27.11,27.13,26.99,27.03,689200.0,19.4125,19.4268,19.3266,19.3552,689200.0
2004-06-15 15:30:00,27.03,27.03,26.98,27.0,486000.0,19.3552,19.3552,19.3194,19.3337,486000.0
2004-06-16 09:30:00,27.08,27.1,26.76,26.77,726200.0,19.391,19.4053,19.1619,19.169,726200.0
2004-06-16 10:00:00,26.77,26.99,26.76,26.99,552600.0,19.169,19.3266,19.1619,19.3266,552600.0
2004-06-16 10:30:00,26.99,27.11,26.96,27.09,614000.0,19.3266,19.4125,19.3051,19.3982,614000.0
2004-06-16 11:00:00,27.09,27.11,27.04,27.09,266400.0,19.3982,19.4125,19.3624,19.3982,266400.0
2004-06-16 11:30:00,27.09,27.11,26.95,26.98,254800.0,19.3982,19.4125,19.2979,19.3194,254800.0
2004-06-16 12:00:00,26.98,27.01,26.91,26.92,211200.0,19.3194,19.3409,19.2693,19.2764,211200.0
2004-06-16 12:30:00,26.92,26.98,26.91,26.95,178800.0,19.2764,19.3194,19.2693,19.2979,178800.0
2004-06-16 13:00:00,26.97,26.97,26.89,26.97,130400.0,19.3122,19.3122,19.255,19.3122,130400.0
2004-06-16 13:30:00,26.98,27.01,26.97,26.97,136000.0,19.3194,19.3409,19.3122,19.3122,136000.0
2004-06-16 14:00:00,26.98,27.07,26.98,27.03,197600.0,19.3194,19.3839,19.3194,19.3552,197600.0
2004-06-16 14:30:00,27.03,27.11,27.0,27.09,289200.0,19.3552,19.4125,19.3337,19.3982,289200.0
2004-06-16 15:00:00,27.09,27.15,27.08,27.14,307400.0,19.3982,19.4411,19.391,19.434,307400.0
2004-06-16 15:30:00,27.14,27.15,27.05,27.07,531800.0,19.434,19.4411,19.3695,19.3839,531800.0
2004-06-17 09:30:00,27.03,27.07,26.98,27.04,585600.0,19.3552,19.3839,19.3194,19.3624,585600.0
2004-06-17 10:00:00,27.03,27.08,26.95,27.03,491800.0,19.3552,19.391,19.2979,19.3552,491800.0
2004-06-17 10:30:00,27.02,27.11,26.97,27.1,180600.0,19.348,19.4125,19.3122,19.4053,180600.0
2004-06-17 11:00:00,27.1,27.1,27.02,27.04,171800.0,19.4053,19.4053,19.348,19.3624,171800.0
2004-06-17 11:30:00,27.04,27.1,27.04,27.09,186400.0,19.3624,19.4053,19.3624,19.3982,186400.0
2004-06-17 12:00:00,27.09,27.09,27.03,27.06,145600.0,19.3982,19.3982,19.3552,19.3767,145600.0
2004-06-17 12:30:00,27.06,27.11,27.05,27.07,192000.0,19.3767,19.4125,19.3695,19.3839,192000.0
2004-06-17 13:00:00,27.06,27.08,27.03,27.07,339600.0,19.3767,19.391,19.3552,19.3839,339600.0
2004-06-17 13:30:00,27.06,27.07,27.03,27.07,269000.0,19.3767,19.3839,19.3552,19.3839,269000.0
2004-06-17 14:00:00,27.07,27.07,27.0,27.05,302200.0,19.3839,19.3839,19.3337,19.3695,302200.0
2004-06-17 14:30:00,27.05,27.05,26.98,26.99,362400.0,19.3695,19.3695,19.3194,19.3266,362400.0
2004-06-17 15:00:00,26.99,27.03,26.98,27.02,298000.0,19.3266,19.3552,19.3194,19.348,298000.0
2004-06-17 15:30:00,27.02,27.05,27.0,27.0,639400.0,19.348,19.3695,19.3337,19.3337,639400.0
2004-06-18 09:30:00,26.9,26.95,26.78,26.78,721600.0,19.2621,19.2979,19.1762,19.1762,721600.0
2004-06-18 10:00:00,26.78,26.93,26.78,26.91,283800.0,19.1762,19.2836,19.1762,19.2693,283800.0
2004-06-18 10:30:00,26.91,26.97,26.86,26.9,335400.0,19.2693,19.3122,19.2335,19.2621,335400.0
2004-06-18 11:00:00,26.9,26.95,26.84,26.85,232400.0,19.2621,19.2979,19.2192,19.2263,232400.0
2004-06-18 11:30:00,26.86,26.93,26.86,26.89,145200.0,19.2335,19.2836,19.2335,19.255,145200.0
2004-06-18 12:00:00,26.89,26.89,26.85,26.86,111600.0,19.255,19.255,19.2263,19.2335,111600.0
2004-06-18 12:30:00,26.85,26.86,26.83,26.85,155200.0,19.2263,19.2335,19.212,19.2263,155200.0
2004-06-18 13:00:00,26.84,26.86,26.8,26.81,167000.0,19.2192,19.2335,19.1905,19.1977,167000.0
2004-06-18 13:30:00,26.82,26.87,26.81,26.85,171000.0,19.2048,19.2406,19.1977,19.2263,171000.0
2004-06-18 14:00:00,26.85,26.88,26.84,26.86,149400.0,19.2263,19.2478,19.2192,19.2335,149400.0
2004-06-18 14:30:00,26.85,26.85,26.7,26.74,400800.0,19.2263,19.2263,19.1189,19.1475,400800.0
2004-06-18 15:00:00,26.73,26.79,26.71,26.77,342600.0,19.1404,19.1834,19.1261,19.169,342600.0
2004-06-18 15:30:00,26.77,26.9,26.75,26.78,518600.0,19.169,19.2621,19.1547,19.1762,518600.0
2004-06-21 09:30:00,26.83,26.94,26.65,26.94,486600.0,19.212,19.2908,19.0831,19.2908,486600.0
2004-06-21 10:00:00,26.94,26.97,26.88,26.91,389800.0,19.2908,19.3122,19.2478,19.2693,389800.0
2004-06-21 10:30:00,26.91,26.92,26.8,26.89,204600.0,19.2693,19.2764,19.1905,19.255,204600.0
2004-06-21 11:00:00,26.88,26.92,26.85,26.88,111200.0,19.2478,19.2764,19.2263,19.2478,111200.0
2004-06-21 11:30:00,26.88,26.91,26.83,26.89,179600.0,19.2478,19.2693,19.212,19.255,179600.0
2004-06-21 12:00:00,26.88,26.92,26.86,26.92,94200.0,19.2478,19.2764,19.2335,19.2764,94200.0
2004-06-21 12:30:00,26.92,26.96,26.89,26.96,182000.0,19.2764,19.3051,19.255,19.3051,182000.0
2004-06-21 13:00:00,26.96,26.99,26.93,26.94,164000.0,19.3051,19.3266,19.2836,19.2908,164000.0
2004-06-21 13:30:00,26.94,26.99,26.93,26.99,102800.0,19.2908,19.3266,19.2836,19.3266,102800.0
2004-06-21 14:00:00,26.98,27.0,26.97,27.0,173800.0,19.3194,19.3337,19.3122,19.3337,173800.0
2004-06-21 14:30:00,27.0,27.02,26.89,26.91,220000.0,19.3337,19.348,19.255,19.2693,220000.0
2004-06-21 15:00:00,26.9,26.93,26.79,26.83,257800.0,19.2621,19.2836,19.1834,19.212,257800.0
2004-06-21 15:30:00,26.84,26.86,26.78,26.81,440400.0,19.2192,19.2335,19.1762,19.1977,440400.0
2004-06-22 09:30:00,26.7,26.78,26.57,26.65,643600.0,19.1189,19.1762,19.0258,19.0831,643600.0
2004-06-22 10:00:00,26.65,26.7,26.6,26.61,355200.0,19.0831,19.1189,19.0473,19.0545,355200.0
2004-06-22 10:30:00,26.61,26.66,26.5,26.55,493000.0,19.0545,19.0903,18.9757,19.0115,493000.0
2004-06-22 11:00:00,26.53,26.57,26.44,26.45,473200.0,18.9972,19.0258,18.9327,18.9399,473200.0
2004-06-22 11:30:00,26.45,26.45,26.36,26.36,465400.0,18.9399,18.9399,18.8754,18.8754,465400.0
2004-06-22 12:00:00,26.36,26.47,26.36,26.47,350400.0,18.8754,18.9542,18.8754,18.9542,350400.0
2004-06-22 12:30:00,26.46,26.53,26.43,26.53,304600.0,18.9471,18.9972,18.9256,18.9972,304600.0
2004-06-22 13:00:00,26.53,26.56,26.5,26.54,224200.0,18.9972,19.0187,18.9757,19.0043,224200.0
2004-06-22 13:30:00,26.54,26.63,26.52,26.61,859600.0,19.0043,19.0688,18.99,19.0545,859600.0
2004-06-22 14:00:00,26.61,26.67,26.6,26.64,486200.0,19.0545,19.0974,19.0473,19.0759,486200.0
2004-06-22 14:30:00,26.64,26.66,26.61,26.63,407000.0,19.0759,19.0903,19.0545,19.0688,407000.0
2004-06-22 15:00:00,26.62,26.66,26.6,26.65,549200.0,19.0616,19.0903,19.0473,19.0831,549200.0
2004-06-22 15:30:00,26.65,26.66,26.61,26.65,500200.0,19.0831,19.0903,19.0545,19.0831,500200.0
2004-06-23 09:30:00,26.68,26.72,26.59,26.63,366200.0,19.1046,19.1332,19.0401,19.0688,366200.0
2004-06-23 10:00:00,26.63,26.77,26.58,26.75,494000.0,19.0688,19.169,19.033,19.1547,494000.0
2004-06-23 10:30:00,26.76,26.76,26.64,26.65,229000.0,19.1619,19.1619,19.0759,19.0831,229000.0
2004-06-23 11:00:00,26.65,26.68,26.63,26.66,240400.0,19.0831,19.1046,19.0688,19.0903,240400.0
2004-06-23 11:30:00,26.65,26.76,26.64,26.72,268600.0,19.0831,19.1619,19.0759,19.1332,268600.0
2004-06-23 12:00:00,26.72,26.76,26.68,26.71,202000.0,19.1332,19.1619,19.1046,19.1261,202000.0
2004-06-23 12:30:00,26.7,26.72,26.68,26.7,126400.0,19.1189,19.1332,19.1046,19.1189,126400.0
2004-06-23 13:00:00,26.7,26.75,26.68,26.68,212400.0,19.1189,19.1547,19.1046,19.1046,212400.0
2004-06-23 13:30:00,26.68,26.79,26.67,26.74,337400.0,19.1046,19.1834,19.0974,19.1475,337400.0
2004-06-23 14:00:00,26.74,26.78,26.72,26.75,396600.0,19.1475,19.1762,19.1332,19.1547,396600.0
2004-06-23 14:30:00,26.76,26.79,26.73,26.77,249400.0,19.1619,19.1834,19.1404,19.169,249400.0
2004-06-23 15:00:00,26.78,26.96,26.77,26.96,890800.0,19.1762,19.3051,19.169,19.3051,890800.0
2004-06-23 15:30:00,26.96,26.98,26.88,26.97,953400.0,19.3051,19.3194,19.2478,19.3122,953400.0
2004-06-24 09:30:00,26.99,27.04,26.93,27.02,741000.0,19.3266,19.3624,19.2836,19.348,741000.0
2004-06-24 10:00:00,27.02,27.33,27.02,27.15,1007600.0,19.348,19.57,19.348,19.4411,1007600.0
2004-06-24 10:30:00,27.15,27.21,27.05,27.1,757600.0,19.4411,19.4841,19.3695,19.4053,757600.0
2004-06-24 11:00:00,27.1,27.24,27.09,27.18,821600.0,19.4053,19.5056,19.3982,19.4626,821600.0
2004-06-24 11:30:00,27.18,27.18,26.96,27.03,621600.0,19.4626,19.4626,19.3051,19.3552,621600.0
2004-06-24 12:00:00,27.02,27.13,27.01,27.11,322200.0,19.348,19.4268,19.3409,19.4125,322200.0
2004-06-24 12:30:00,27.11,27.12,27.07,27.1,159600.0,19.4125,19.4197,19.3839,19.4053,159600.0
2004-06-24 13:00:00,27.1,27.15,27.08,27.11,263800.0,19.4053,19.4411,19.391,19.4125,263800.0
2004-06-24 13:30:00,27.11,27.14,27.05,27.08,333800.0,19.4125,19.434,19.3695,19.391,333800.0
2004-06-24 14:00:00,27.08,27.08,26.96,26.99,451200.0,19.391,19.391,19.3051,19.3266,451200.0
2004-06-24 14:30:00,26.99,27.05,26.93,26.94,533200.0,19.3266,19.3695,19.2836,19.2908,533200.0
2004-06-24 15:00:00,26.94,27.02,26.93,27.02,1083000.0,19.2908,19.348,19.2836,19.348,1083000.0
2004-06-24 15:30:00,27.02,27.06,26.99,27.02,1037000.0,19.348,19.3767,19.3266,19.348,1037000.0
2004-06-25 09:30:00,27.13,27.27,27.02,27.25,652400.0,19.4268,19.5271,19.348,19.5127,652400.0
2004-06-25 10:00:00,27.25,27.25,27.15,27.23,482200.0,19.5127,19.5127,19.4411,19.4984,482200.0
2004-06-25 10:30:00,27.22,27.31,27.18,27.25,378400.0,19.4913,19.5557,19.4626,19.5127,378400.0
2004-06-25 11:00:00,27.25,27.3,27.24,27.28,291000.0,19.5127,19.5485,19.5056,19.5342,291000.0
2004-06-25 11:30:00,27.28,27.32,27.24,27.29,302600.0,19.5342,19.5629,19.5056,19.5414,302600.0
2004-06-25 12:00:00,27.28,27.31,27.23,27.24,304800.0,19.5342,19.5557,19.4984,19.5056,304800.0
2004-06-25 12:30:00,27.24,27.28,27.23,27.25,270800.0,19.5056,19.5342,19.4984,19.5127,270800.0
2004-06-25 13:00:00,27.25,27.32,27.25,27.32,305800.0,19.5127,19.5629,19.5127,19.5629,305800.0
2004-06-25 13:30:00,27.31,27.33,27.23,27.24,424200.0,19.5557,19.57,19.4984,19.5056,424200.0
2004-06-25 14:00:00,27.24,27.25,26.95,27.0,1025000.0,19.5056,19.5127,19.2979,19.3337,1025000.0
2004-06-25 14:30:00,27.0,27.05,26.96,27.04,577200.0,19.3337,19.3695,19.3051,19.3624,577200.0
2004-06-25 15:00:00,27.05,27.1,27.01,27.06,440400.0,19.3695,19.4053,19.3409,19.3767,440400.0
2004-06-25 15:30:00,27.07,27.09,27.0,27.03,594000.0,19.3839,19.3982,19.3337,19.3552,594000.0
2004-06-28 09:30:00,27.11,27.2,27.06,27.06,587800.0,19.4125,19.4769,19.3767,19.3767,587800.0
2004-06-28 10:00:00,27.06,27.1,27.02,27.1,803400.0,19.3767,19.4053,19.348,19.4053,803400.0
2004-06-28 10:30:00,27.1,27.11,27.08,27.1,338000.0,19.4053,19.4125,19.391,19.4053,338000.0
2004-06-28 11:00:00,27.1,27.1,27.06,27.08,236800.0,19.4053,19.4053,19.3767,19.391,236800.0
2004-06-28 11:30:00,27.07,27.08,27.0,27.07,221200.0,19.3839,19.391,19.3337,19.3839,221200.0
2004-06-28 12:00:00,27.07,27.11,27.06,27.1,389600.0,19.3839,19.4125,19.3767,19.4053,389600.0
2004-06-28 12:30:00,27.1,27.18,27.09,27.16,246600.0,19.4053,19.4626,19.3982,19.4483,246600.0
2004-06-28 13:00:00,27.16,27.17,27.14,27.15,188400.0,19.4483,19.4555,19.434,19.4411,188400.0
2004-06-28 13:30:00,27.15,27.15,27.13,27.13,302800.0,19.4411,19.4411,19.4268,19.4268,302800.0
2004-06-28 14:00:00,27.13,27.15,27.0,27.01,352200.0,19.4268,19.4411,19.3337,19.3409,352200.0
2004-06-28 14:30:00,27.01,27.05,26.89,26.96,424800.0,19.3409,19.3695,19.255,19.3051,424800.0
2004-06-28 15:00:00,26.96,26.99,26.92,26.99,406400.0,19.3051,19.3266,19.2764,19.3266,406400.0
2004-06-28 15:30:00,26.99,27.0,26.9,26.99,567200.0,19.3266,19.3337,19.2621,19.3266,567200.0
2004-06-29 09:30:00,26.9,26.9,26.7,26.73,763400.0,19.2621,19.2621,19.1189,19.1404,763400.0
2004-06-29 10:00:00,26.73,26.83,26.73,26.75,670400.0,19.1404,19.212,19.1404,19.1547,670400.0
2004-06-29 10:30:00,26.75,26.83,26.75,26.77,348200.0,19.1547,19.212,19.1547,19.169,348200.0
2004-06-29 11:00:00,26.77,26.77,21.71,26.67,625400.0,19.169,19.169,15.5457,19.0974,625400.0
2004-06-29 11:30:00,26.65,26.72,26.58,26.72,497800.0,19.0831,19.1332,19.033,19.1332,497800.0
2004-06-29 12:00:00,26.7,26.71,26.63,26.68,436800.0,19.1189,19.1261,19.0688,19.1046,436800.0
2004-06-29 12:30:00,26.68,26.68,26.61,26.65,229200.0,19.1046,19.1046,19.0545,19.0831,229200.0
2004-06-29 13:00:00,26.64,26.67,26.52,26.53,261400.0,19.0759,19.0974,18.99,18.9972,261400.0
2004-06-29 13:30:00,26.53,26.53,26.3,26.31,647400.0,18.9972,18.9972,18.8325,18.8396,647400.0
2004-06-29 14:00:00,26.3,26.54,26.3,26.54,500600.0,18.8325,19.0043,18.8325,19.0043,500600.0
2004-06-29 14:30:00,26.53,26.54,26.35,26.35,1407200.0,18.9972,19.0043,18.8683,18.8683,1407200.0
2004-06-29 15:00:00,26.35,26.37,26.24,26.3,1223600.0,18.8683,18.8826,18.7895,18.8325,1223600.0
2004-06-29 15:30:00,26.3,26.39,26.29,26.33,1493400.0,18.8325,18.8969,18.8253,18.854,1493400.0
2004-06-30 09:30:00,26.35,26.35,25.98,26.08,1085000.0,18.8683,18.8683,18.6033,18.6749,1085000.0
2004-06-30 10:00:00,26.08,26.08,25.98,26.0,1480800.0,18.6749,18.6749,18.6033,18.6177,1480800.0
2004-06-30 10:30:00,26.0,26.13,26.0,26.1,570000.0,18.6177,18.7107,18.6177,18.6893,570000.0
2004-06-30 11:00:00,26.1,26.15,26.07,26.1,824600.0,18.6893,18.7251,18.6678,18.6893,824600.0
2004-06-30 11:30:00,26.1,26.11,26.05,26.08,675200.0,18.6893,18.6964,18.6535,18.6749,675200.0
2004-06-30 12:00:00,26.08,26.11,26.08,26.11,164200.0,18.6749,18.6964,18.6749,18.6964,164200.0
2004-06-30 12:30:00,26.11,26.14,26.1,26.13,316000.0,18.6964,18.7179,18.6893,18.7107,316000.0
2004-06-30 13:00:00,26.14,26.15,26.08,26.08,194400.0,18.7179,18.7251,18.6749,18.6749,194400.0
2004-06-30 13:30:00,26.08,26.08,25.97,25.99,546600.0,18.6749,18.6749,18.5962,18.6105,546600.0
2004-06-30 14:00:00,26.0,26.09,25.94,26.03,881400.0,18.6177,18.6821,18.5747,18.6391,881400.0
2004-06-30 14:30:00,26.03,26.05,25.94,26.04,964400.0,18.6391,18.6535,18.5747,18.6463,964400.0
2004-06-30 15:00:00,26.04,26.25,26.03,26.25,774600.0,18.6463,18.7967,18.6391,18.7967,774600.0
2004-06-30 15:30:00,26.24,26.35,26.19,26.28,1354200.0,18.7895,18.8683,18.7537,18.8182,1354200.0
2004-07-01 09:30:00,26.28,26.46,26.25,26.38,566600.0,18.8182,18.9471,18.7967,18.8898,566600.0
2004-07-01 10:00:00,26.39,26.53,26.36,26.45,723200.0,18.8969,18.9972,18.8754,18.9399,723200.0
2004-07-01 10:30:00,26.45,26.46,26.37,26.37,495200.0,18.9399,18.9471,18.8826,18.8826,495200.0
2004-07-01 11:00:00,26.36,26.39,26.21,26.33,616200.0,18.8754,18.8969,18.768,18.854,616200.0
2004-07-01 11:30:00,26.33,26.38,26.23,26.23,440000.0,18.854,18.8898,18.7824,18.7824,440000.0
2004-07-01 12:00:00,26.23,26.3,26.23,26.27,251000.0,18.7824,18.8325,18.7824,18.811,251000.0
2004-07-01 12:30:00,26.28,26.35,26.26,26.35,375400.0,18.8182,18.8683,18.8038,18.8683,375400.0
2004-07-01 13:00:00,26.35,26.48,26.34,26.47,578800.0,18.8683,18.9614,18.8611,18.9542,578800.0
2004-07-01 13:30:00,26.46,26.46,26.34,26.36,602600.0,18.9471,18.9471,18.8611,18.8754,602600.0
2004-07-01 14:00:00,26.37,26.45,26.36,26.4,504800.0,18.8826,18.9399,18.8754,18.9041,504800.0
2004-07-01 14:30:00,26.4,26.48,26.36,26.46,644600.0,18.9041,18.9614,18.8754,18.9471,644600.0
2004-07-01 15:00:00,26.47,26.55,26.45,26.5,680000.0,18.9542,19.0115,18.9399,18.9757,680000.0
2004-07-01 15:30:00,26.5,26.53,26.45,26.52,1017800.0,18.9757,18.9972,18.9399,18.99,1017800.0
2004-07-02 09:30:00,26.53,26.59,26.33,26.57,574800.0,18.9972,19.0401,18.854,19.0258,574800.0
2004-07-02 10:00:00,26.57,26.85,26.53,26.82,821000.0,19.0258,19.2263,18.9972,19.2048,821000.0
2004-07-02 10:30:00,26.83,27.01,26.83,26.87,947800.0,19.212,19.3409,19.212,19.2406,947800.0
2004-07-02 11:00:00,26.88,26.99,26.85,26.99,580000.0,19.2478,19.3266,19.2263,19.3266,580000.0
2004-07-02 11:30:00,26.99,27.05,26.94,27.0,506600.0,19.3266,19.3695,19.2908,19.3337,506600.0
2004-07-02 12:00:00,27.0,27.05,26.9,26.93,398000.0,19.3337,19.3695,19.2621,19.2836,398000.0
2004-07-02 12:30:00,26.91,26.98,26.91,26.96,215400.0,19.2693,19.3194,19.2693,19.3051,215400.0
2004-07-02 13:00:00,26.96,27.01,26.93,27.01,323200.0,19.3051,19.3409,19.2836,19.3409,323200.0
2004-07-02 13:30:00,27.01,27.03,26.98,26.98,462800.0,19.3409,19.3552,19.3194,19.3194,462800.0
2004-07-02 14:00:00,26.98,26.98,26.78,26.84,800200.0,19.3194,19.3194,19.1762,19.2192,800200.0
2004-07-02 14:30:00,26.83,26.84,26.7,26.78,475000.0,19.212,19.2192,19.1189,19.1762,475000.0
2004-07-02 15:00:00,26.78,26.85,26.78,26.83,572200.0,19.1762,19.2263,19.1762,19.212,572200.0
2004-07-02 15:30:00,26.83,26.83,26.72,26.75,810400.0,19.212,19.212,19.1332,19.1547,810400.0
2004-07-06 09:30:00,26.7,26.72,26.48,26.61,928600.0,19.1189,19.1332,18.9614,19.0545,928600.0
2004-07-06 10:00:00,26.61,26.73,26.56,26.66,759800.0,19.0545,19.1404,19.0187,19.0903,759800.0
2004-07-06 10:30:00,26.66,26.96,26.65,26.95,873400.0,19.0903,19.3051,19.0831,19.2979,873400.0
2004-07-06 11:00:00,26.95,26.98,26.84,26.86,837400.0,19.2979,19.3194,19.2192,19.2335,837400.0
2004-07-06 11:30:00,26.86,26.87,26.77,26.8,289400.0,19.2335,19.2406,19.169,19.1905,289400.0
2004-07-06 12:00:00,26.8,26.81,26.72,26.77,204600.0,19.1905,19.1977,19.1332,19.169,204600.0
2004-07-06 12:30:00,26.77,26.86,26.75,26.85,351000.0,19.169,19.2335,19.1547,19.2263,351000.0
2004-07-06 13:00:00,26.85,26.86,26.75,26.77,148200.0,19.2263,19.2335,19.1547,19.169,148200.0
2004-07-06 13:30:00,26.77,26.78,26.7,26.71,185200.0,19.169,19.1762,19.1189,19.1261,185200.0
2004-07-06 14:00:00,26.72,26.81,26.68,26.72,256600.0,19.1332,19.1977,19.1046,19.1332,256600.0
2004-07-06 14:30:00,26.71,26.81,26.7,26.78,271200.0,19.1261,19.1977,19.1189,19.1762,271200.0
2004-07-06 15:00:00,26.78,26.87,26.77,26.83,316200.0,19.1762,19.2406,19.169,19.212,316200.0
2004-07-06 15:30:00,26.83,26.9,26.72,26.74,814600.0,19.212,19.2621,19.1332,19.1475,814600.0
2004-07-07 09:30:00,26.55,26.83,26.55,26.8,592000.0,19.0115,19.212,19.0115,19.1905,592000.0
2004-07-07 10:00:00,26.8,26.94,26.8,26.84,315000.0,19.1905,19.2908,19.1905,19.2192,315000.0
2004-07-07 10:30:00,26.83,26.84,26.68,26.7,297000.0,19.212,19.2192,19.1046,19.1189,297000.0
2004-07-07 11:00:00,26.71,26.77,26.68,26.74,250800.0,19.1261,19.169,19.1046,19.1475,250800.0
2004-07-07 11:30:00,26.74,26.79,26.69,26.77,293400.0,19.1475,19.1834,19.1117,19.169,293400.0
2004-07-07 12:00:00,26.78,26.78,26.65,26.66,138600.0,19.1762,19.1762,19.0831,19.0903,138600.0
2004-07-07 12:30:00,26.66,26.71,26.62,26.64,164400.0,19.0903,19.1261,19.0616,19.0759,164400.0
2004-07-07 13:00:00,26.64,26.74,26.63,26.71,183000.0,19.0759,19.1475,19.0688,19.1261,183000.0
2004-07-07 13:30:00,26.71,26.78,26.68,26.78,292200.0,19.1261,19.1762,19.1046,19.1762,292200.0
2004-07-07 14:00:00,26.78,26.89,26.77,26.87,232400.0,19.1762,19.255,19.169,19.2406,232400.0
2004-07-07 14:30:00,26.87,26.91,26.83,26.83,263000.0,19.2406,19.2693,19.212,19.212,263000.0
2004-07-07 15:00:00,26.83,26.83,26.71,26.75,314400.0,19.212,19.212,19.1261,19.1547,314400.0
2004-07-07 15:30:00,26.75,26.78,26.71,26.77,461000.0,19.1547,19.1762,19.1261,19.169,461000.0
2004-07-08 09:30:00,26.4,26.55,26.17,26.35,1094800.0,18.9041,19.0115,18.7394,18.8683,1094800.0
2004-07-08 10:00:00,26.35,26.35,26.21,26.22,673200.0,18.8683,18.8683,18.768,18.7752,673200.0
2004-07-08 10:30:00,26.2,26.38,26.2,26.28,632600.0,18.7609,18.8898,18.7609,18.8182,632600.0
2004-07-08 11:00:00,26.28,26.4,26.24,26.29,334200.0,18.8182,18.9041,18.7895,18.8253,334200.0
2004-07-08 11:30:00,26.29,26.37,26.23,26.23,400600.0,18.8253,18.8826,18.7824,18.7824,400600.0
2004-07-08 12:00:00,26.23,26.3,26.18,26.3,403000.0,18.7824,18.8325,18.7466,18.8325,403000.0
2004-07-08 12:30:00,26.3,26.33,26.23,26.23,296600.0,18.8325,18.854,18.7824,18.7824,296600.0
2004-07-08 13:00:00,26.21,26.23,26.05,26.18,564600.0,18.768,18.7824,18.6535,18.7466,564600.0
2004-07-08 13:30:00,26.17,26.2,26.07,26.08,254600.0,18.7394,18.7609,18.6678,18.6749,254600.0
2004-07-08 14:00:00,26.07,26.07,25.82,25.86,907600.0,18.6678,18.6678,18.4888,18.5174,907600.0
2004-07-08 14:30:00,25.86,25.92,25.84,25.89,761400.0,18.5174,18.5604,18.5031,18.5389,761400.0
2004-07-08 15:00:00,25.9,25.93,25.85,25.89,650600.0,18.5461,18.5675,18.5103,18.5389,650600.0
2004-07-08 15:30:00,25.89,25.92,25.75,25.8,1169200.0,18.5389,18.5604,18.4386,18.4744,1169200.0
2004-07-09 09:30:00,25.95,26.08,25.93,25.93,523600.0,18.5819,18.6749,18.5675,18.5675,523600.0
2004-07-09 10:00:00,25.93,25.95,25.79,25.86,350800.0,18.5675,18.5819,18.4673,18.5174,350800.0
2004-07-09 10:30:00,25.86,25.88,25.78,25.83,246800.0,18.5174,18.5317,18.4601,18.4959,246800.0
2004-07-09 11:00:00,25.83,26.04,25.83,26.04,218800.0,18.4959,18.6463,18.4959,18.6463,218800.0
2004-07-09 11:30:00,26.04,26.04,25.86,25.93,286600.0,18.6463,18.6463,18.5174,18.5675,286600.0
2004-07-09 12:00:00,25.93,25.95,25.88,25.91,98600.0,18.5675,18.5819,18.5317,18.5532,98600.0
2004-07-09 12:30:00,25.91,25.95,25.89,25.94,192000.0,18.5532,18.5819,18.5389,18.5747,192000.0
2004-07-09 13:00:00,25.93,25.96,25.9,25.94,117800.0,18.5675,18.589,18.5461,18.5747,117800.0
2004-07-09 13:30:00,25.95,25.95,25.89,25.9,116600.0,18.5819,18.5819,18.5389,18.5461,116600.0
2004-07-09 14:00:00,25.89,25.9,25.84,25.89,270000.0,18.5389,18.5461,18.5031,18.5389,270000.0
2004-07-09 14:30:00,25.89,25.9,25.81,25.82,208400.0,18.5389,18.5461,18.4816,18.4888,208400.0
2004-07-09 15:00:00,25.83,25.88,25.77,25.85,501600.0,18.4959,18.5317,18.453,18.5103,501600.0
2004-07-09 15:30:00,25.85,25.88,25.77,25.78,576000.0,18.5103,18.5317,18.453,18.4601,576000.0
2004-07-13 09:30:00,26.03,26.31,25.97,26.23,1105200.0,18.6391,18.8396,18.5962,18.7824,1105200.0
2004-07-13 10:00:00,26.23,26.23,26.17,26.2,1113400.0,18.7824,18.7824,18.7394,18.7609,1113400.0
2004-07-13 10:30:00,26.2,26.25,26.13,26.15,372000.0,18.7609,18.7967,18.7107,18.7251,372000.0
2004-07-13 11:00:00,26.18,26.2,26.13,26.14,387800.0,18.7466,18.7609,18.7107,18.7179,387800.0
2004-07-13 11:30:00,26.13,26.22,26.13,26.18,439600.0,18.7107,18.7752,18.7107,18.7466,439600.0
2004-07-13 12:00:00,26.18,26.2,26.13,26.18,200800.0,18.7466,18.7609,18.7107,18.7466,200800.0
2004-07-13 12:30:00,26.17,26.22,26.16,26.22,222000.0,18.7394,18.7752,18.7322,18.7752,222000.0
2004-07-13 13:00:00,26.21,26.27,26.18,26.25,396200.0,18.768,18.811,18.7466,18.7967,396200.0
2004-07-13 13:30:00,26.27,26.28,26.2,26.24,317600.0,18.811,18.8182,18.7609,18.7895,317600.0
2004-07-13 14:00:00,26.24,26.32,26.24,26.28,174000.0,18.7895,18.8468,18.7895,18.8182,174000.0
2004-07-13 14:30:00,26.28,26.36,26.26,26.34,420000.0,18.8182,18.8754,18.8038,18.8611,420000.0
2004-07-13 15:00:00,26.33,26.43,26.31,26.36,824200.0,18.854,18.9256,18.8396,18.8754,824200.0
2004-07-13 15:30:00,26.36,26.4,26.3,26.3,883400.0,18.8754,18.9041,18.8325,18.8325,883400.0
2004-07-14 09:30:00,26.05,26.23,26.0,26.22,443800.0,18.6678,18.7968,18.6319,18.7896,443800.0
2004-07-14 10:00:00,26.22,26.35,26.21,26.29,400600.0,18.7896,18.8828,18.7824,18.8398,400600.0
2004-07-14 10:30:00,26.31,26.5,26.27,26.41,414600.0,18.8541,18.9902,18.8254,18.9257,414600.0
2004-07-14 11:00:00,26.41,26.43,26.36,26.4,624600.0,18.9257,18.9401,18.8899,18.9186,624600.0
2004-07-14 11:30:00,26.4,26.45,26.4,26.41,348000.0,18.9186,18.9544,18.9186,18.9257,348000.0
2004-07-14 12:00:00,26.4,26.45,26.33,26.4,260000.0,18.9186,18.9544,18.8684,18.9186,260000.0
2004-07-14 12:30:00,26.41,26.41,26.32,26.35,98600.0,18.9257,18.9257,18.8613,18.8828,98600.0
2004-07-14 13:00:00,26.34,26.34,26.24,26.29,265200.0,18.8756,18.8756,18.8039,18.8398,265200.0
2004-07-14 13:30:00,26.29,26.32,26.25,26.27,126000.0,18.8398,18.8613,18.8111,18.8254,126000.0
2004-07-14 14:00:00,26.26,26.29,26.19,26.21,142000.0,18.8183,18.8398,18.7681,18.7824,142000.0
2004-07-14 14:30:00,26.2,26.23,26.08,26.13,263600.0,18.7753,18.7968,18.6893,18.7251,263600.0
2004-07-14 15:00:00,26.14,26.17,26.05,26.05,389200.0,18.7323,18.7538,18.6678,18.6678,389200.0
2004-07-14 15:30:00,26.06,26.16,26.03,26.09,570000.0,18.6749,18.7466,18.6534,18.6964,570000.0
2004-07-15 09:30:00,26.09,26.23,25.88,25.99,596800.0,18.6964,18.7968,18.5459,18.6248,596800.0
2004-07-15 10:00:00,25.99,26.03,25.86,25.95,293000.0,18.6248,18.6534,18.5316,18.5961,293000.0
2004-07-15 10:30:00,25.94,26.07,25.93,26.04,362400.0,18.5889,18.6821,18.5818,18.6606,362400.0
2004-07-15 11:00:00,26.03,26.05,25.98,26.0,268400.0,18.6534,18.6678,18.6176,18.6319,268400.0
2004-07-15 11:30:00,26.0,26.04,25.97,26.0,193800.0,18.6319,18.6606,18.6104,18.6319,193800.0
2004-07-15 12:00:00,26.0,26.06,25.98,26.02,215000.0,18.6319,18.6749,18.6176,18.6463,215000.0
2004-07-15 12:30:00,26.02,26.15,26.02,26.11,242800.0,18.6463,18.7394,18.6463,18.7108,242800.0
2004-07-15 13:00:00,26.11,26.11,25.96,25.96,313000.0,18.7108,18.7108,18.6033,18.6033,313000.0
2004-07-15 13:30:00,25.96,25.98,25.88,25.97,198000.0,18.6033,18.6176,18.5459,18.6104,198000.0
2004-07-15 14:00:00,25.97,25.98,25.89,25.92,158200.0,18.6104,18.6176,18.5531,18.5746,158200.0
2004-07-15 14:30:00,25.91,25.96,25.87,25.88,191600.0,18.5674,18.6033,18.5388,18.5459,191600.0
2004-07-15 15:00:00,25.88,25.9,25.81,25.84,356400.0,18.5459,18.5603,18.4958,18.5173,356400.0
2004-07-15 15:30:00,25.85,25.9,25.72,25.72,829800.0,18.5244,18.5603,18.4313,18.4313,829800.0
2004-07-16 09:30:00,25.74,25.81,25.63,25.66,935800.0,18.4456,18.4958,18.3668,18.3883,935800.0
2004-07-16 10:00:00,25.66,25.68,25.37,25.38,1045600.0,18.3883,18.4026,18.1805,18.1876,1045600.0
2004-07-16 10:30:00,25.38,25.38,25.19,25.3,952800.0,18.1876,18.1876,18.0515,18.1303,952800.0
2004-07-16 11:00:00,25.3,25.59,25.3,25.38,536800.0,18.1303,18.3381,18.1303,18.1876,536800.0
2004-07-16 11:30:00,25.38,25.45,25.33,25.33,296600.0,18.1876,18.2378,18.1518,18.1518,296600.0
2004-07-16 12:00:00,25.34,25.36,25.27,25.29,369800.0,18.159,18.1733,18.1088,18.1231,369800.0
2004-07-16 12:30:00,25.3,25.41,25.3,25.39,188000.0,18.1303,18.2091,18.1303,18.1948,188000.0
2004-07-16 13:00:00,25.39,25.41,25.32,25.32,312200.0,18.1948,18.2091,18.1446,18.1446,312200.0
2004-07-16 13:30:00,25.32,25.35,25.25,25.33,437200.0,18.1446,18.1661,18.0945,18.1518,437200.0
2004-07-16 14:00:00,25.34,25.34,25.13,25.16,443600.0,18.159,18.159,18.0085,18.03,443600.0
2004-07-16 14:30:00,25.16,25.25,25.11,25.12,577200.0,18.03,18.0945,17.9942,18.0013,577200.0
2004-07-16 15:00:00,25.11,25.28,25.11,25.27,404600.0,17.9942,18.116,17.9942,18.1088,404600.0
2004-07-16 15:30:00,25.27,25.28,25.17,25.17,1060200.0,18.1088,18.116,18.0371,18.0371,1060200.0
2004-07-19 09:30:00,24.98,25.0,24.5,24.93,1376400.0,17.901,17.9153,17.557,17.8652,1376400.0
2004-07-19 10:00:00,24.95,24.98,24.69,24.69,1322800.0,17.8795,17.901,17.6932,17.6932,1322800.0
2004-07-19 10:30:00,24.7,24.73,24.48,24.5,1645400.0,17.7003,17.7218,17.5427,17.557,1645400.0
2004-07-19 11:00:00,24.5,24.59,24.31,24.31,1594600.0,17.557,17.6215,17.4209,17.4209,1594600.0
2004-07-19 11:30:00,24.31,24.36,24.06,24.15,2528600.0,17.4209,17.4567,17.2417,17.3062,2528600.0
2004-07-19 12:00:00,24.15,24.28,24.14,24.18,1911600.0,17.3062,17.3994,17.299,17.3277,1911600.0
2004-07-19 12:30:00,24.18,24.18,24.04,24.1,1955600.0,17.3277,17.3277,17.2274,17.2704,1955600.0
2004-07-19 13:00:00,24.09,24.13,23.93,23.93,959200.0,17.2632,17.2919,17.1485,17.1485,959200.0
2004-07-19 13:30:00,23.95,24.01,23.84,24.01,1801000.0,17.1629,17.2059,17.0841,17.2059,1801000.0
2004-07-19 14:00:00,24.01,24.35,24.0,24.21,2328000.0,17.2059,17.4495,17.1987,17.3492,2328000.0
2004-07-19 14:30:00,24.2,24.43,24.07,24.37,2409200.0,17.342,17.5069,17.2489,17.4639,2409200.0
2004-07-19 15:00:00,24.37,24.46,24.33,24.38,1590800.0,17.4639,17.5284,17.4352,17.471,1590800.0
2004-07-19 15:30:00,24.38,24.5,24.33,24.33,2449200.0,17.471,17.557,17.4352,17.4352,2449200.0
2004-07-20 09:30:00,24.68,25.0,24.68,24.79,2850600.0,17.686,17.9153,17.686,17.7648,2850600.0
2004-07-20 10:00:00,24.79,24.86,24.71,24.74,1269600.0,17.7648,17.815,17.7075,17.729,1269600.0
2004-07-20 10:30:00,24.74,24.84,24.73,24.8,1010600.0,17.729,17.8007,17.7218,17.772,1010600.0
2004-07-20 11:00:00,24.8,24.88,24.75,24.85,877600.0,17.772,17.8293,17.7362,17.8078,877600.0
2004-07-20 11:30:00,24.86,24.99,24.83,24.94,891600.0,17.815,17.9082,17.7935,17.8723,891600.0
2004-07-20 12:00:00,24.93,24.96,24.92,24.93,694000.0,17.8652,17.8867,17.858,17.8652,694000.0
2004-07-20 12:30:00,24.92,24.97,24.88,24.93,499000.0,17.858,17.8938,17.8293,17.8652,499000.0
2004-07-20 13:00:00,24.92,24.93,24.88,24.91,318400.0,17.858,17.8652,17.8293,17.8508,318400.0
2004-07-20 13:30:00,24.91,24.95,24.89,24.93,302200.0,17.8508,17.8795,17.8365,17.8652,302200.0
2004-07-20 14:00:00,24.92,24.95,24.9,24.93,736800.0,17.858,17.8795,17.8437,17.8652,736800.0
2004-07-20 14:30:00,24.93,24.95,24.82,24.83,658000.0,17.8652,17.8795,17.7863,17.7935,658000.0
2004-07-20 15:00:00,24.83,24.9,24.8,24.85,590000.0,17.7935,17.8437,17.772,17.8078,590000.0
2004-07-20 15:30:00,24.85,24.87,24.82,24.84,1106200.0,17.8078,17.8222,17.7863,17.8007,1106200.0
2004-07-21 09:30:00,25.0,25.0,24.73,24.73,555400.0,17.9153,17.9153,17.7218,17.7218,555400.0
2004-07-21 10:00:00,24.73,24.91,24.63,24.88,896400.0,17.7218,17.8508,17.6502,17.8293,896400.0
2004-07-21 10:30:00,24.88,24.9,24.81,24.84,715400.0,17.8293,17.8437,17.7792,17.8007,715400.0
2004-07-21 11:00:00,24.84,24.84,24.73,24.78,523800.0,17.8007,17.8007,17.7218,17.7577,523800.0
2004-07-21 11:30:00,24.77,24.88,24.75,24.8,432600.0,17.7505,17.8293,17.7362,17.772,432600.0
2004-07-21 12:00:00,24.8,24.81,24.68,24.75,414400.0,17.772,17.7792,17.686,17.7362,414400.0
2004-07-21 12:30:00,24.76,24.92,24.75,24.88,297800.0,17.7433,17.858,17.7362,17.8293,297800.0
2004-07-21 13:00:00,24.88,24.92,24.73,24.78,317400.0,17.8293,17.858,17.7218,17.7577,317400.0
2004-07-21 13:30:00,24.78,24.8,24.71,24.75,663800.0,17.7577,17.772,17.7075,17.7362,663800.0
2004-07-21 14:00:00,24.75,24.77,24.7,24.75,505800.0,17.7362,17.7505,17.7003,17.7362,505800.0
2004-07-21 14:30:00,24.75,24.79,24.7,24.7,506000.0,17.7362,17.7648,17.7003,17.7003,506000.0
2004-07-21 15:00:00,24.7,24.72,24.65,24.72,489000.0,17.7003,17.7147,17.6645,17.7147,489000.0
2004-07-21 15:30:00,24.71,24.73,24.63,24.65,934600.0,17.7075,17.7218,17.6502,17.6645,934600.0
2004-07-22 09:30:00,24.45,24.45,24.35,24.4,889800.0,17.5212,17.5212,17.4495,17.4854,889800.0
2004-07-22 10:00:00,24.4,24.48,24.35,24.43,586800.0,17.4854,17.5427,17.4495,17.5069,586800.0
2004-07-22 10:30:00,24.43,24.45,24.36,24.36,409200.0,17.5069,17.5212,17.4567,17.4567,409200.0
2004-07-22 11:00:00,24.36,24.36,24.11,24.13,850600.0,17.4567,17.4567,17.2775,17.2919,850600.0
2004-07-22 11:30:00,24.11,24.25,24.03,24.25,614600.0,17.2775,17.3779,17.2202,17.3779,614600.0
2004-07-22 12:00:00,24.25,24.45,24.25,24.42,338600.0,17.3779,17.5212,17.3779,17.4997,338600.0
2004-07-22 12:30:00,24.41,24.45,24.3,24.31,270800.0,17.4925,17.5212,17.4137,17.4209,270800.0
2004-07-22 13:00:00,24.31,24.31,24.2,24.25,517400.0,17.4209,17.4209,17.342,17.3779,517400.0
2004-07-22 13:30:00,24.26,24.34,24.25,24.34,296600.0,17.385,17.4424,17.3779,17.4424,296600.0
2004-07-22 14:00:00,24.33,24.48,24.32,24.39,478200.0,17.4352,17.5427,17.428,17.4782,478200.0
2004-07-22 14:30:00,24.39,24.45,24.34,24.36,491400.0,17.4782,17.5212,17.4424,17.4567,491400.0
2004-07-22 15:00:00,24.36,24.58,24.32,24.53,709600.0,17.4567,17.6143,17.428,17.5785,709600.0
2004-07-22 15:30:00,24.53,24.63,24.48,24.49,927600.0,17.5785,17.6502,17.5427,17.5499,927600.0
2004-07-23 09:30:00,24.43,24.63,24.33,24.55,414400.0,17.5069,17.6502,17.4352,17.5928,414400.0
2004-07-23 10:00:00,24.56,24.56,24.28,24.36,589200.0,17.6,17.6,17.3994,17.4567,589200.0
2004-07-23 10:30:00,24.35,24.54,24.35,24.52,485000.0,17.4495,17.5857,17.4495,17.5713,485000.0
2004-07-23 11:00:00,24.52,24.55,24.34,24.39,409200.0,17.5713,17.5928,17.4424,17.4782,409200.0
2004-07-23 11:30:00,24.38,24.39,24.3,24.35,306600.0,17.471,17.4782,17.4137,17.4495,306600.0
2004-07-23 12:00:00,24.35,24.38,24.28,24.3,178800.0,17.4495,17.471,17.3994,17.4137,178800.0
2004-07-23 12:30:00,24.29,24.42,24.26,24.42,221800.0,17.4065,17.4997,17.385,17.4997,221800.0
2004-07-23 13:00:00,24.42,24.55,24.41,24.53,326000.0,17.4997,17.5928,17.4925,17.5785,326000.0
2004-07-23 13:30:00,24.51,24.52,24.3,24.3,283000.0,17.5642,17.5713,17.4137,17.4137,283000.0
2004-07-23 14:00:00,24.3,24.33,24.18,24.27,266400.0,17.4137,17.4352,17.3277,17.3922,266400.0
2004-07-23 14:30:00,24.27,24.29,24.18,24.18,439400.0,17.3922,17.4065,17.3277,17.3277,439400.0
2004-07-23 15:00:00,24.18,24.24,24.08,24.24,646400.0,17.3277,17.3707,17.256,17.3707,646400.0
2004-07-23 15:30:00,24.24,24.35,24.2,24.22,648600.0,17.3707,17.4495,17.342,17.3564,648600.0
2004-07-26 09:30:00,24.23,24.33,24.03,24.03,587800.0,17.3635,17.4352,17.2202,17.2202,587800.0
2004-07-26 10:00:00,24.04,24.3,24.03,24.17,520200.0,17.2274,17.4137,17.2202,17.3205,520200.0
2004-07-26 10:30:00,24.17,24.28,24.17,24.19,393800.0,17.3205,17.3994,17.3205,17.3349,393800.0
2004-07-26 11:00:00,24.19,24.2,23.88,23.91,819200.0,17.3349,17.342,17.1127,17.1342,819200.0
2004-07-26 11:30:00,23.91,24.1,23.91,24.07,398200.0,17.1342,17.2704,17.1342,17.2489,398200.0
2004-07-26 12:00:00,24.08,24.13,24.06,24.09,181400.0,17.256,17.2919,17.2417,17.2632,181400.0
2004-07-26 12:30:00,24.09,24.13,24.0,24.03,201000.0,17.2632,17.2919,17.1987,17.2202,201000.0
2004-07-26 13:00:00,24.02,24.15,23.97,24.13,161000.0,17.213,17.3062,17.1772,17.2919,161000.0
2004-07-26 13:30:00,24.11,24.15,23.96,24.02,386600.0,17.2775,17.3062,17.17,17.213,386600.0
2004-07-26 14:00:00,24.01,24.11,23.92,24.11,273000.0,17.2059,17.2775,17.1414,17.2775,273000.0
2004-07-26 14:30:00,24.15,24.18,24.02,24.03,758200.0,17.3062,17.3277,17.213,17.2202,758200.0
2004-07-26 15:00:00,24.03,24.1,24.0,24.05,482000.0,17.2202,17.2704,17.1987,17.2345,482000.0
2004-07-26 15:30:00,24.04,24.19,24.03,24.14,716800.0,17.2274,17.3349,17.2202,17.299,716800.0
2004-07-27 09:30:00,24.18,24.53,24.18,24.52,822600.0,17.3277,17.5785,17.3277,17.5713,822600.0
2004-07-27 10:00:00,24.52,24.75,24.47,24.47,1011200.0,17.5713,17.7362,17.5355,17.5355,1011200.0
2004-07-27 10:30:00,24.47,24.75,24.24,24.24,852400.0,17.5355,17.7362,17.3707,17.3707,852400.0
2004-07-27 11:00:00,24.24,24.39,24.21,24.34,637400.0,17.3707,17.4782,17.3492,17.4424,637400.0
2004-07-27 11:30:00,24.34,24.36,24.25,24.32,206200.0,17.4424,17.4567,17.3779,17.428,206200.0
2004-07-27 12:00:00,24.32,24.48,24.31,24.48,278200.0,17.428,17.5427,17.4209,17.5427,278200.0
2004-07-27 12:30:00,24.48,24.5,24.45,24.49,311800.0,17.5427,17.557,17.5212,17.5499,311800.0
2004-07-27 13:00:00,24.48,24.5,24.43,24.46,274800.0,17.5427,17.557,17.5069,17.5284,274800.0
2004-07-27 13:30:00,24.45,24.45,24.33,24.39,206200.0,17.5212,17.5212,17.4352,17.4782,206200.0
2004-07-27 14:00:00,24.39,24.55,24.38,24.53,320600.0,17.4782,17.5928,17.471,17.5785,320600.0
2004-07-27 14:30:00,24.54,24.54,24.45,24.52,284800.0,17.5857,17.5857,17.5212,17.5713,284800.0
2004-07-27 15:00:00,24.52,24.58,24.48,24.54,354000.0,17.5713,17.6143,17.5427,17.5857,354000.0
2004-07-27 15:30:00,24.52,24.53,24.39,24.45,1245200.0,17.5713,17.5785,17.4782,17.5212,1245200.0
2004-07-28 09:30:00,24.4,24.4,24.2,24.31,711200.0,17.4854,17.4854,17.342,17.4209,711200.0
2004-07-28 10:00:00,24.31,24.37,24.17,24.21,375800.0,17.4209,17.4639,17.3205,17.3492,375800.0
2004-07-28 10:30:00,24.21,24.24,24.03,24.11,593200.0,17.3492,17.3707,17.2202,17.2775,593200.0
2004-07-28 11:00:00,24.11,24.15,24.03,24.08,468600.0,17.2775,17.3062,17.2202,17.256,468600.0
2004-07-28 11:30:00,24.08,24.15,24.07,24.13,333400.0,17.256,17.3062,17.2489,17.2919,333400.0
2004-07-28 12:00:00,24.13,24.13,24.0,24.01,274800.0,17.2919,17.2919,17.1987,17.2059,274800.0
2004-07-28 12:30:00,24.0,24.09,24.0,24.08,207400.0,17.1987,17.2632,17.1987,17.256,207400.0
2004-07-28 13:00:00,24.07,24.16,24.05,24.13,408800.0,17.2489,17.3134,17.2345,17.2919,408800.0
2004-07-28 13:30:00,24.11,24.18,24.08,24.1,284800.0,17.2775,17.3277,17.256,17.2704,284800.0
2004-07-28 14:00:00,24.09,24.11,24.0,24.09,498200.0,17.2632,17.2775,17.1987,17.2632,498200.0
2004-07-28 14:30:00,24.09,24.25,24.09,24.22,625800.0,17.2632,17.3779,17.2632,17.3564,625800.0
2004-07-28 15:00:00,24.22,24.36,24.19,24.35,716000.0,17.3564,17.4567,17.3349,17.4495,716000.0
2004-07-28 15:30:00,24.35,24.39,24.28,24.3,836400.0,17.4495,17.4782,17.3994,17.4137,836400.0
2004-07-29 09:30:00,24.43,24.49,24.35,24.43,487600.0,17.5069,17.5499,17.4495,17.5069,487600.0
2004-07-29 10:00:00,24.43,24.48,24.35,24.45,286400.0,17.5069,17.5427,17.4495,17.5212,286400.0
2004-07-29 10:30:00,24.45,24.55,24.4,24.54,384800.0,17.5212,17.5928,17.4854,17.5857,384800.0
2004-07-29 11:00:00,24.53,24.55,24.48,24.48,295600.0,17.5785,17.5928,17.5427,17.5427,295600.0
2004-07-29 11:30:00,24.48,24.52,24.47,24.5,315400.0,17.5427,17.5713,17.5355,17.557,315400.0
2004-07-29 12:00:00,24.5,24.54,24.39,24.5,298800.0,17.557,17.5857,17.4782,17.557,298800.0
2004-07-29 12:30:00,24.53,24.61,24.5,24.52,272200.0,17.5785,17.6358,17.557,17.5713,272200.0
2004-07-29 13:00:00,24.52,24.54,24.45,24.45,190600.0,17.5713,17.5857,17.5212,17.5212,190600.0
2004-07-29 13:30:00,24.45,24.46,24.4,24.43,200200.0,17.5212,17.5284,17.4854,17.5069,200200.0
2004-07-29 14:00:00,24.43,24.43,24.22,24.27,410000.0,17.5069,17.5069,17.3564,17.3922,410000.0
2004-07-29 14:30:00,24.27,24.4,24.22,24.4,285400.0,17.3922,17.4854,17.3564,17.4854,285400.0
2004-07-29 15:00:00,24.4,24.6,24.39,24.43,430000.0,17.4854,17.6287,17.4782,17.5069,430000.0
2004-07-29 15:30:00,24.44,24.47,24.36,24.45,631200.0,17.514,17.5355,17.4567,17.5212,631200.0
2004-07-30 09:30:00,24.39,24.5,24.28,24.33,352000.0,17.4782,17.557,17.3994,17.4352,352000.0
2004-07-30 10:00:00,24.33,24.42,24.28,24.28,498800.0,17.4352,17.4997,17.3994,17.3994,498800.0
2004-07-30 10:30:00,24.28,24.41,24.28,24.39,292400.0,17.3994,17.4925,17.3994,17.4782,292400.0
2004-07-30 11:00:00,24.38,24.49,24.36,24.38,240800.0,17.471,17.5499,17.4567,17.471,240800.0
2004-07-30 11:30:00,24.38,24.38,24.33,24.35,386800.0,17.471,17.471,17.4352,17.4495,386800.0
2004-07-30 12:00:00,24.35,24.39,24.33,24.35,186200.0,17.4495,17.4782,17.4352,17.4495,186200.0
2004-07-30 12:30:00,24.35,24.47,24.34,24.45,227200.0,17.4495,17.5355,17.4424,17.5212,227200.0
2004-07-30 13:00:00,24.45,24.46,24.41,24.42,166800.0,17.5212,17.5284,17.4925,17.4997,166800.0
2004-07-30 13:30:00,24.42,24.42,24.31,24.39,247600.0,17.4997,17.4997,17.4209,17.4782,247600.0
2004-07-30 14:00:00,24.4,24.43,24.33,24.38,311400.0,17.4854,17.5069,17.4352,17.471,311400.0
2004-07-30 14:30:00,24.39,24.39,24.3,24.35,239000.0,17.4782,17.4782,17.4137,17.4495,239000.0
2004-07-30 15:00:00,24.36,24.38,24.23,24.24,410400.0,17.4567,17.471,17.3635,17.3707,410400.0
2004-07-30 15:30:00,24.24,24.37,24.24,24.36,578400.0,17.3707,17.4639,17.3707,17.4567,578400.0
2004-08-02 09:30:00,24.22,24.4,24.14,24.35,657200.0,17.3564,17.4854,17.299,17.4495,657200.0
2004-08-02 10:00:00,24.35,24.36,24.09,24.13,524000.0,17.4495,17.4567,17.2632,17.2919,524000.0
2004-08-02 10:30:00,24.13,24.18,24.06,24.11,452000.0,17.2919,17.3277,17.2417,17.2775,452000.0
2004-08-02 11:00:00,24.11,24.2,24.07,24.18,312200.0,17.2775,17.342,17.2489,17.3277,312200.0
2004-08-02 11:30:00,24.18,24.25,24.13,24.18,214000.0,17.3277,17.3779,17.2919,17.3277,214000.0
2004-08-02 12:00:00,24.13,24.22,24.13,24.19,219400.0,17.2919,17.3564,17.2919,17.3349,219400.0
2004-08-02 12:30:00,24.18,24.24,24.13,24.2,695200.0,17.3277,17.3707,17.2919,17.342,695200.0
2004-08-02 13:00:00,24.18,24.25,24.16,24.19,312200.0,17.3277,17.3779,17.3134,17.3349,312200.0
2004-08-02 13:30:00,24.2,24.34,24.15,24.3,397400.0,17.342,17.4424,17.3062,17.4137,397400.0
2004-08-02 14:00:00,24.3,24.3,24.15,24.23,652000.0,17.4137,17.4137,17.3062,17.3635,652000.0
2004-08-02 14:30:00,24.23,24.29,24.21,24.23,308600.0,17.3635,17.4065,17.3492,17.3635,308600.0
2004-08-02 15:00:00,24.23,24.3,24.17,24.26,407200.0,17.3635,17.4137,17.3205,17.385,407200.0
2004-08-02 15:30:00,24.27,24.39,24.25,24.31,703800.0,17.3922,17.4782,17.3779,17.4209,703800.0
2004-08-03 09:30:00,24.3,24.3,24.03,24.05,641200.0,17.4137,17.4137,17.2202,17.2345,641200.0
2004-08-03 10:00:00,24.05,24.07,23.86,23.86,710000.0,17.2345,17.2489,17.0984,17.0984,710000.0
2004-08-03 10:30:00,23.85,23.98,23.83,23.97,790800.0,17.0912,17.1844,17.0769,17.1772,790800.0
2004-08-03 11:00:00,23.97,24.01,23.94,24.0,547400.0,17.1772,17.2059,17.1557,17.1987,547400.0
2004-08-03 11:30:00,24.0,24.09,24.0,24.05,1285200.0,17.1987,17.2632,17.1987,17.2345,1285200.0
2004-08-03 12:00:00,24.04,24.09,24.03,24.06,415800.0,17.2274,17.2632,17.2202,17.2417,415800.0
2004-08-03 12:30:00,24.06,24.09,24.0,24.04,253600.0,17.2417,17.2632,17.1987,17.2274,253600.0
2004-08-03 13:00:00,24.03,24.05,23.97,24.03,229800.0,17.2202,17.2345,17.1772,17.2202,229800.0
2004-08-03 13:30:00,24.03,24.13,24.0,24.1,601800.0,17.2202,17.2919,17.1987,17.2704,601800.0
2004-08-03 14:00:00,24.1,24.1,24.04,24.06,443200.0,17.2704,17.2704,17.2274,17.2417,443200.0
2004-08-03 14:30:00,24.06,24.08,23.99,24.02,1049200.0,17.2417,17.256,17.1915,17.213,1049200.0
2004-08-03 15:00:00,24.02,24.09,23.97,23.99,402400.0,17.213,17.2632,17.1772,17.1915,402400.0
2004-08-03 15:30:00,24.0,24.09,23.99,24.01,1130800.0,17.1987,17.2632,17.1915,17.2059,1130800.0
2004-08-04 09:30:00,23.89,23.97,23.71,23.78,764800.0,17.1199,17.1772,16.9909,17.0411,764800.0
2004-08-04 10:00:00,23.81,23.9,23.71,23.79,353600.0,17.0626,17.127,16.9909,17.0482,353600.0
2004-08-04 10:30:00,23.79,23.99,23.79,23.9,349400.0,17.0482,17.1915,17.0482,17.127,349400.0
2004-08-04 11:00:00,23.9,23.9,23.75,23.83,335400.0,17.127,17.127,17.0196,17.0769,335400.0
2004-08-04 11:30:00,23.84,23.86,23.66,23.71,435400.0,17.0841,17.0984,16.9551,16.9909,435400.0
2004-08-04 12:00:00,23.71,23.78,23.71,23.72,164000.0,16.9909,17.0411,16.9909,16.9981,164000.0
2004-08-04 12:30:00,23.71,23.74,23.68,23.68,335200.0,16.9909,17.0124,16.9694,16.9694,335200.0
2004-08-04 13:00:00,23.68,23.71,23.65,23.71,561400.0,16.9694,16.9909,16.9479,16.9909,561400.0
2004-08-04 13:30:00,23.71,23.85,23.66,23.85,478400.0,16.9909,17.0912,16.9551,17.0912,478400.0
2004-08-04 14:00:00,23.85,24.09,23.85,24.09,722600.0,17.0912,17.2632,17.0912,17.2632,722600.0
2004-08-04 14:30:00,24.09,24.15,24.03,24.04,533600.0,17.2632,17.3062,17.2202,17.2274,533600.0
2004-08-04 15:00:00,24.03,24.09,24.03,24.07,567200.0,17.2202,17.2632,17.2202,17.2489,567200.0
2004-08-04 15:30:00,24.07,24.09,23.92,24.0,851600.0,17.2489,17.2632,17.1414,17.1987,851600.0
2004-08-05 09:30:00,24.05,24.06,23.75,23.85,701400.0,17.2345,17.2417,17.0196,17.0912,701400.0
2004-08-05 10:00:00,23.85,23.85,23.5,23.52,1072400.0,17.0912,17.0912,16.8404,16.8547,1072400.0
2004-08-05 10:30:00,23.52,23.63,23.51,23.57,688200.0,16.8547,16.9336,16.8476,16.8906,688200.0
2004-08-05 11:00:00,23.57,23.63,23.54,23.56,376200.0,16.8906,16.9336,16.8691,16.8834,376200.0
2004-08-05 11:30:00,23.59,23.61,23.43,23.45,512200.0,16.9049,16.9192,16.7902,16.8046,512200.0
2004-08-05 12:00:00,23.44,23.45,23.27,23.39,849200.0,16.7974,16.8046,16.6756,16.7616,849200.0
2004-08-05 12:30:00,23.39,23.52,23.35,23.52,541200.0,16.7616,16.8547,16.7329,16.8547,541200.0
2004-08-05 13:00:00,23.5,23.5,23.43,23.43,296200.0,16.8404,16.8404,16.7902,16.7902,296200.0
2004-08-05 13:30:00,23.43,23.57,23.43,23.49,349000.0,16.7902,16.8906,16.7902,16.8332,349000.0
2004-08-05 14:00:00,23.49,23.49,23.38,23.43,718600.0,16.8332,16.8332,16.7544,16.7902,718600.0
2004-08-05 14:30:00,23.43,23.47,23.29,23.31,881400.0,16.7902,16.8189,16.6899,16.7042,881400.0
2004-08-05 15:00:00,23.31,23.47,23.3,23.46,1015600.0,16.7042,16.8189,16.6971,16.8117,1015600.0
2004-08-05 15:30:00,23.46,23.5,23.33,23.38,1681000.0,16.8117,16.8404,16.7186,16.7544,1681000.0
2004-08-06 09:30:00,23.35,23.35,22.95,23.08,1281200.0,16.7329,16.7329,16.4463,16.5394,1281200.0
2004-08-06 10:00:00,23.09,23.35,23.04,23.35,1167800.0,16.5466,16.7329,16.5108,16.7329,1167800.0
2004-08-06 10:30:00,23.31,23.36,23.25,23.29,1156200.0,16.7042,16.7401,16.6613,16.6899,1156200.0
2004-08-06 11:00:00,23.29,23.48,23.23,23.48,626400.0,16.6899,16.8261,16.6469,16.8261,626400.0
2004-08-06 11:30:00,23.44,23.5,23.36,23.43,705600.0,16.7974,16.8404,16.7401,16.7902,705600.0
2004-08-06 12:00:00,23.43,23.45,23.36,23.41,357800.0,16.7902,16.8046,16.7401,16.7759,357800.0
2004-08-06 12:30:00,23.42,23.45,23.39,23.43,323000.0,16.7831,16.8046,16.7616,16.7902,323000.0
2004-08-06 13:00:00,23.43,23.45,23.36,23.45,304600.0,16.7902,16.8046,16.7401,16.8046,304600.0
2004-08-06 13:30:00,23.45,23.45,23.35,23.4,189200.0,16.8046,16.8046,16.7329,16.7687,189200.0
2004-08-06 14:00:00,23.39,23.4,23.33,23.4,377000.0,16.7616,16.7687,16.7186,16.7687,377000.0
2004-08-06 14:30:00,23.39,23.45,23.27,23.28,520400.0,16.7616,16.8046,16.6756,16.6827,520400.0
2004-08-06 15:00:00,23.28,23.31,23.18,23.25,707800.0,16.6827,16.7042,16.6111,16.6613,707800.0
2004-08-06 15:30:00,23.25,23.29,23.16,23.25,1071400.0,16.6613,16.6899,16.5968,16.6613,1071400.0
2004-08-09 09:30:00,23.42,23.64,23.22,23.45,918400.0,16.7831,16.9407,16.6398,16.8046,918400.0
2004-08-09 10:00:00,23.45,23.54,23.36,23.54,667400.0,16.8046,16.8691,16.7401,16.8691,667400.0
2004-08-09 10:30:00,23.54,23.57,23.5,23.57,527600.0,16.8691,16.8906,16.8404,16.8906,527600.0
2004-08-09 11:00:00,23.57,23.63,23.52,23.62,295400.0,16.8906,16.9336,16.8547,16.9264,295400.0
2004-08-09 11:30:00,23.61,23.63,23.54,23.55,165000.0,16.9192,16.9336,16.8691,16.8762,165000.0
2004-08-09 12:00:00,23.54,23.56,23.49,23.5,176600.0,16.8691,16.8834,16.8332,16.8404,176600.0
2004-08-09 12:30:00,23.5,23.54,23.47,23.49,179400.0,16.8404,16.8691,16.8189,16.8332,179400.0
2004-08-09 13:00:00,23.48,23.53,23.44,23.5,193800.0,16.8261,16.8619,16.7974,16.8404,193800.0
2004-08-09 13:30:00,23.51,23.52,23.46,23.49,95600.0,16.8476,16.8547,16.8117,16.8332,95600.0
2004-08-09 14:00:00,23.49,23.59,23.45,23.58,368800.0,16.8332,16.9049,16.8046,16.8977,368800.0
2004-08-09 14:30:00,23.58,23.6,23.48,23.55,322400.0,16.8977,16.9121,16.8261,16.8762,322400.0
2004-08-09 15:00:00,23.55,23.6,23.51,23.58,407200.0,16.8762,16.9121,16.8476,16.8977,407200.0
2004-08-09 15:30:00,23.58,23.58,23.45,23.47,786400.0,16.8977,16.8977,16.8046,16.8189,786400.0
2004-08-10 09:30:00,23.59,23.68,23.45,23.5,558000.0,16.9049,16.9694,16.8046,16.8404,558000.0
2004-08-10 10:00:00,23.5,23.59,23.49,23.5,610400.0,16.8404,16.9049,16.8332,16.8404,610400.0
2004-08-10 10:30:00,23.53,23.6,23.5,23.6,421600.0,16.8619,16.9121,16.8404,16.9121,421600.0
2004-08-10 11:00:00,23.59,23.7,23.59,23.69,361800.0,16.9049,16.9837,16.9049,16.9766,361800.0
2004-08-10 11:30:00,23.7,23.75,23.67,23.68,441000.0,16.9837,17.0196,16.9622,16.9694,441000.0
2004-08-10 12:00:00,23.68,23.75,23.67,23.75,237400.0,16.9694,17.0196,16.9622,17.0196,237400.0
2004-08-10 12:30:00,23.75,23.77,23.7,23.75,233800.0,17.0196,17.0339,16.9837,17.0196,233800.0
2004-08-10 13:00:00,23.75,23.79,23.75,23.76,205400.0,17.0196,17.0482,17.0196,17.0267,205400.0
2004-08-10 13:30:00,23.77,23.77,23.73,23.75,199200.0,17.0339,17.0339,17.0052,17.0196,199200.0
2004-08-10 14:00:00,23.75,23.77,23.53,23.61,540000.0,17.0196,17.0339,16.8619,16.9192,540000.0
2004-08-10 14:30:00,23.61,23.74,23.56,23.72,471800.0,16.9192,17.0124,16.8834,16.9981,471800.0
2004-08-10 15:00:00,23.71,23.78,23.68,23.68,662400.0,16.9909,17.0411,16.9694,16.9694,662400.0
2004-08-10 15:30:00,23.68,23.8,23.66,23.79,849400.0,16.9694,17.0554,16.9551,17.0482,849400.0
2004-08-11 09:30:00,23.63,23.73,23.5,23.55,1207800.0,16.9336,17.0052,16.8404,16.8762,1207800.0
2004-08-11 10:00:00,23.55,23.58,23.45,23.55,592000.0,16.8762,16.8977,16.8046,16.8762,592000.0
2004-08-11 10:30:00,23.56,23.74,23.53,23.73,454200.0,16.8834,17.0124,16.8619,17.0052,454200.0
2004-08-11 11:00:00,23.73,23.85,23.66,23.67,763800.0,17.0052,17.0912,16.9551,16.9622,763800.0
2004-08-11 11:30:00,23.66,23.74,23.65,23.68,348600.0,16.9551,17.0124,16.9479,16.9694,348600.0
2004-08-11 12:00:00,23.68,23.71,23.63,23.67,770600.0,16.9694,16.9909,16.9336,16.9622,770600.0
2004-08-11 12:30:00,23.67,23.71,23.66,23.69,248200.0,16.9622,16.9909,16.9551,16.9766,248200.0
2004-08-11 13:00:00,23.69,23.75,23.67,23.74,382200.0,16.9766,17.0196,16.9622,17.0124,382200.0
2004-08-11 13:30:00,23.74,23.74,23.67,23.68,353600.0,17.0124,17.0124,16.9622,16.9694,353600.0
2004-08-11 14:00:00,23.68,23.72,23.62,23.71,392000.0,16.9694,16.9981,16.9264,16.9909,392000.0
2004-08-11 14:30:00,23.69,23.77,23.65,23.77,337800.0,16.9766,17.0339,16.9479,17.0339,337800.0
2004-08-11 15:00:00,23.77,23.88,23.75,23.78,479600.0,17.0339,17.1127,17.0196,17.0411,479600.0
2004-08-11 15:30:00,23.78,23.85,23.75,23.81,932600.0,17.0411,17.0912,17.0196,17.0626,932600.0
2004-08-12 09:30:00,23.85,24.1,23.84,24.0,1203800.0,17.0912,17.2704,17.0841,17.1987,1203800.0
2004-08-12 10:00:00,24.0,24.05,23.77,23.8,977200.0,17.1987,17.2345,17.0339,17.0554,977200.0
2004-08-12 10:30:00,23.8,23.82,23.73,23.75,616400.0,17.0554,17.0697,17.0052,17.0196,616400.0
2004-08-12 11:00:00,23.75,23.83,23.72,23.77,319800.0,17.0196,17.0769,16.9981,17.0339,319800.0
2004-08-12 11:30:00,23.78,23.93,23.77,23.86,396200.0,17.0411,17.1485,17.0339,17.0984,396200.0
2004-08-12 12:00:00,23.86,23.96,23.86,23.93,249600.0,17.0984,17.17,17.0984,17.1485,249600.0
2004-08-12 12:30:00,23.93,23.94,23.88,23.93,391400.0,17.1485,17.1557,17.1127,17.1485,391400.0
2004-08-12 13:00:00,23.93,23.93,23.73,23.79,366000.0,17.1485,17.1485,17.0052,17.0482,366000.0
2004-08-12 13:30:00,23.79,23.83,23.68,23.75,375800.0,17.0482,17.0769,16.9694,17.0196,375800.0
2004-08-12 14:00:00,23.76,23.78,23.58,23.65,354000.0,17.0267,17.0411,16.8977,16.9479,354000.0
2004-08-12 14:30:00,23.65,23.74,23.63,23.63,384600.0,16.9479,17.0124,16.9336,16.9336,384600.0
2004-08-12 15:00:00,23.64,23.65,23.59,23.59,357800.0,16.9407,16.9479,16.9049,16.9049,357800.0
2004-08-12 15:30:00,23.59,23.68,23.5,23.57,732000.0,16.9049,16.9694,16.8404,16.8906,732000.0
2004-08-13 09:30:00,23.61,23.91,23.6,23.88,1036800.0,16.9192,17.1342,16.9121,17.1127,1036800.0
2004-08-13 10:00:00,23.87,23.89,23.76,23.78,806000.0,17.1056,17.1199,17.0267,17.0411,806000.0
2004-08-13 10:30:00,23.79,23.84,23.74,23.78,519800.0,17.0482,17.0841,17.0124,17.0411,519800.0
2004-08-13 11:00:00,23.78,23.94,23.78,23.89,518000.0,17.0411,17.1557,17.0411,17.1199,518000.0
2004-08-13 11:30:00,23.89,23.92,23.77,23.79,411600.0,17.1199,17.1414,17.0339,17.0482,411600.0
2004-08-13 12:00:00,23.8,23.8,23.62,23.63,555600.0,17.0554,17.0554,16.9264,16.9336,555600.0
2004-08-13 12:30:00,23.63,23.68,23.52,23.63,529800.0,16.9336,16.9694,16.8547,16.9336,529800.0
2004-08-13 13:00:00,23.64,23.67,23.58,23.61,463200.0,16.9407,16.9622,16.8977,16.9192,463200.0
2004-08-13 13:30:00,23.61,23.73,23.58,23.61,302200.0,16.9192,17.0052,16.8977,16.9192,302200.0
2004-08-13 14:00:00,23.61,23.61,23.41,23.53,680400.0,16.9192,16.9192,16.7759,16.8619,680400.0
2004-08-13 14:30:00,23.52,23.53,23.43,23.47,681600.0,16.8547,16.8619,16.7902,16.8189,681600.0
2004-08-13 15:00:00,23.46,23.5,23.33,23.33,632200.0,16.8117,16.8404,16.7186,16.7186,632200.0
2004-08-13 15:30:00,23.33,23.43,23.28,23.33,1683000.0,16.7186,16.7902,16.6827,16.7186,1683000.0
2004-08-16 09:30:00,23.75,24.4,23.75,24.29,2933200.0,17.0196,17.4854,17.0196,17.4065,2933200.0
2004-08-16 10:00:00,24.29,24.9,24.28,24.79,2834400.0,17.4065,17.8437,17.3994,17.7648,2834400.0
2004-08-16 10:30:00,24.78,24.81,24.63,24.74,2999400.0,17.7577,17.7792,17.6502,17.729,2999400.0
2004-08-16 11:00:00,24.74,24.85,24.74,24.81,1219800.0,17.729,17.8078,17.729,17.7792,1219800.0
2004-08-16 11:30:00,24.81,24.85,24.63,24.63,959800.0,17.7792,17.8078,17.6502,17.6502,959800.0
2004-08-16 12:00:00,24.63,24.7,24.42,24.42,1315400.0,17.6502,17.7003,17.4997,17.4997,1315400.0
2004-08-16 12:30:00,24.43,24.5,24.39,24.46,553800.0,17.5069,17.557,17.4782,17.5284,553800.0
2004-08-16 13:00:00,24.46,24.65,24.42,24.58,636600.0,17.5284,17.6645,17.4997,17.6143,636600.0
2004-08-16 13:30:00,24.58,24.6,24.5,24.57,376000.0,17.6143,17.6287,17.557,17.6072,376000.0
2004-08-16 14:00:00,24.58,24.72,24.56,24.65,498800.0,17.6143,17.7147,17.6,17.6645,498800.0
2004-08-16 14:30:00,24.65,24.66,24.56,24.65,416200.0,17.6645,17.6717,17.6,17.6645,416200.0
2004-08-16 15:00:00,24.65,24.65,24.45,24.53,494800.0,17.6645,17.6645,17.5212,17.5785,494800.0
2004-08-16 15:30:00,24.53,24.65,24.52,24.57,1199000.0,17.5785,17.6645,17.5713,17.6072,1199000.0
2004-08-17 09:30:00,24.93,25.14,24.91,25.04,2542200.0,17.8652,18.0156,17.8508,17.944,2542200.0
2004-08-17 10:00:00,25.05,25.05,24.89,24.9,1983800.0,17.9512,17.9512,17.8365,17.8437,1983800.0
2004-08-17 10:30:00,24.9,24.97,24.86,24.93,1103400.0,17.8437,17.8938,17.815,17.8652,1103400.0
2004-08-17 11:00:00,24.93,24.93,24.75,24.81,973400.0,17.8652,17.8652,17.7362,17.7792,973400.0
2004-08-17 11:30:00,24.81,24.93,24.8,24.88,1127800.0,17.7792,17.8652,17.772,17.8293,1127800.0
2004-08-17 12:00:00,24.88,24.9,24.8,24.84,598400.0,17.8293,17.8437,17.772,17.8007,598400.0
2004-08-17 12:30:00,24.84,24.9,24.81,24.86,527000.0,17.8007,17.8437,17.7792,17.815,527000.0
2004-08-17 13:00:00,24.86,24.94,24.83,24.86,256800.0,17.815,17.8723,17.7935,17.815,256800.0
2004-08-17 13:30:00,24.86,24.92,24.82,24.88,398400.0,17.815,17.858,17.7863,17.8293,398400.0
2004-08-17 14:00:00,24.88,24.92,24.82,24.86,486200.0,17.8293,17.858,17.7863,17.815,486200.0
2004-08-17 14:30:00,24.86,24.92,24.84,24.87,487400.0,17.815,17.858,17.8007,17.8222,487400.0
2004-08-17 15:00:00,24.87,24.9,24.83,24.85,609800.0,17.8222,17.8437,17.7935,17.8078,609800.0
2004-08-17 15:30:00,24.85,24.94,24.81,24.85,1018800.0,17.8078,17.8723,17.7792,17.8078,1018800.0
2004-08-18 09:30:00,24.83,24.99,24.69,24.92,768400.0,17.7935,17.9082,17.6932,17.858,768400.0
2004-08-18 10:00:00,24.92,25.0,24.9,24.96,591200.0,17.858,17.9153,17.8437,17.8867,591200.0
2004-08-18 10:30:00,24.97,25.15,24.95,25.1,686800.0,17.8938,18.0228,17.8795,17.987,686800.0
2004-08-18 11:00:00,25.1,25.13,24.97,25.11,459800.0,17.987,18.0085,17.8938,17.9942,459800.0
2004-08-18 11:30:00,25.11,25.16,25.07,25.11,419200.0,17.9942,18.03,17.9655,17.9942,419200.0
2004-08-18 12:00:00,25.12,25.16,25.09,25.15,319200.0,18.0013,18.03,17.9798,18.0228,319200.0
2004-08-18 12:30:00,25.15,25.25,25.11,25.22,596400.0,18.0228,18.0945,17.9942,18.073,596400.0
2004-08-18 13:00:00,25.22,25.25,25.18,25.23,436200.0,18.073,18.0945,18.0443,18.0801,436200.0
2004-08-18 13:30:00,25.22,25.25,25.18,25.21,473800.0,18.073,18.0945,18.0443,18.0658,473800.0
2004-08-18 14:00:00,25.2,25.35,25.2,25.25,702200.0,18.0586,18.1661,18.0586,18.0945,702200.0
2004-08-18 14:30:00,25.25,25.33,25.21,25.31,670000.0,18.0945,18.1518,18.0658,18.1375,670000.0
2004-08-18 15:00:00,25.31,25.38,25.28,25.36,924600.0,18.1375,18.1876,18.116,18.1733,924600.0
2004-08-18 15:30:00,25.36,25.42,25.32,25.33,1070600.0,18.1733,18.2163,18.1446,18.1518,1070600.0
2004-08-19 09:30:00,25.34,25.4,25.16,25.35,796600.0,18.159,18.202,18.03,18.1661,796600.0
2004-08-19 10:00:00,25.34,25.36,25.2,25.26,876200.0,18.159,18.1733,18.0586,18.1016,876200.0
2004-08-19 10:30:00,25.26,25.3,25.07,25.23,919600.0,18.1016,18.1303,17.9655,18.0801,919600.0
2004-08-19 11:00:00,25.23,25.36,25.19,25.31,449000.0,18.0801,18.1733,18.0515,18.1375,449000.0
2004-08-19 11:30:00,25.31,25.34,25.24,25.28,308000.0,18.1375,18.159,18.0873,18.116,308000.0
2004-08-19 12:00:00,25.28,25.39,25.24,25.36,374200.0,18.116,18.1948,18.0873,18.1733,374200.0
2004-08-19 12:30:00,25.36,25.43,25.36,25.4,427400.0,18.1733,18.2235,18.1733,18.202,427400.0
2004-08-19 13:00:00,25.39,25.43,25.38,25.43,173400.0,18.1948,18.2235,18.1876,18.2235,173400.0
2004-08-19 13:30:00,25.43,25.45,25.18,25.21,482400.0,18.2235,18.2378,18.0443,18.0658,482400.0
2004-08-19 14:00:00,25.21,25.21,25.1,25.11,505800.0,18.0658,18.0658,17.987,17.9942,505800.0
2004-08-19 14:30:00,25.1,25.15,25.07,25.1,375000.0,17.987,18.0228,17.9655,17.987,375000.0
2004-08-19 15:00:00,25.09,25.09,24.99,25.06,710000.0,17.9798,17.9798,17.9082,17.9583,710000.0
2004-08-19 15:30:00,25.06,25.17,25.05,25.08,704000.0,17.9583,18.0371,17.9512,17.9727,704000.0
2004-08-20 09:30:00,25.13,25.22,25.0,25.07,503400.0,18.0085,18.073,17.9153,17.9655,503400.0
2004-08-20 10:00:00,25.06,25.2,25.06,25.18,263600.0,17.9583,18.0586,17.9583,18.0443,263600.0
2004-08-20 10:30:00,25.18,25.37,25.18,25.29,434400.0,18.0443,18.1805,18.0443,18.1231,434400.0
2004-08-20 11:00:00,25.3,25.31,25.2,25.27,200400.0,18.1303,18.1375,18.0586,18.1088,200400.0
2004-08-20 11:30:00,25.28,25.28,25.13,25.24,310800.0,18.116,18.116,18.0085,18.0873,310800.0
2004-08-20 12:00:00,25.22,25.25,25.17,25.18,253400.0,18.073,18.0945,18.0371,18.0443,253400.0
2004-08-20 12:30:00,25.18,25.34,25.17,25.27,197000.0,18.0443,18.159,18.0371,18.1088,197000.0
2004-08-20 13:00:00,25.27,25.31,25.23,25.27,232600.0,18.1088,18.1375,18.0801,18.1088,232600.0
2004-08-20 13:30:00,25.27,25.35,25.16,25.18,342600.0,18.1088,18.1661,18.03,18.0443,342600.0
2004-08-20 14:00:00,25.18,25.23,25.13,25.2,287400.0,18.0443,18.0801,18.0085,18.0586,287400.0
2004-08-20 14:30:00,25.2,25.2,25.07,25.17,410000.0,18.0586,18.0586,17.9655,18.0371,410000.0
2004-08-20 15:00:00,25.17,25.24,25.14,25.21,278200.0,18.0371,18.0873,18.0156,18.0658,278200.0
2004-08-20 15:30:00,25.21,25.25,25.17,25.19,477400.0,18.0658,18.0945,18.0371,18.0515,477400.0
2004-08-23 09:30:00,25.17,25.17,24.52,24.92,703800.0,18.0371,18.0371,17.5713,17.858,703800.0
2004-08-23 10:00:00,24.92,25.16,24.91,25.02,628200.0,17.858,18.03,17.8508,17.9297,628200.0
2004-08-23 10:30:00,25.03,25.06,24.92,25.03,459800.0,17.9368,17.9583,17.858,17.9368,459800.0
2004-08-23 11:00:00,25.03,25.06,24.97,24.99,223800.0,17.9368,17.9583,17.8938,17.9082,223800.0
2004-08-23 11:30:00,24.99,25.06,24.96,25.03,187400.0,17.9082,17.9583,17.8867,17.9368,187400.0
2004-08-23 12:00:00,25.04,25.05,24.96,24.98,131600.0,17.944,17.9512,17.8867,17.901,131600.0
2004-08-23 12:30:00,24.99,25.04,24.97,25.02,227200.0,17.9082,17.944,17.8938,17.9297,227200.0
2004-08-23 13:00:00,25.02,25.03,24.93,25.01,212400.0,17.9297,17.9368,17.8652,17.9225,212400.0
2004-08-23 13:30:00,25.0,25.03,24.96,24.99,600600.0,17.9153,17.9368,17.8867,17.9082,600600.0
2004-08-23 14:00:00,24.99,25.1,24.97,25.08,408000.0,17.9082,17.987,17.8938,17.9727,408000.0
2004-08-23 14:30:00,25.09,25.11,25.02,25.04,205600.0,17.9798,17.9942,17.9297,17.944,205600.0
2004-08-23 15:00:00,25.05,25.07,25.0,25.04,400800.0,17.9512,17.9655,17.9153,17.944,400800.0
2004-08-23 15:30:00,25.05,25.08,25.01,25.05,423800.0,17.9512,17.9727,17.9225,17.9512,423800.0
2004-08-24 09:30:00,25.22,25.31,25.18,25.27,533200.0,18.073,18.1375,18.0443,18.1088,533200.0
2004-08-24 10:00:00,25.27,25.33,25.2,25.23,382400.0,18.1088,18.1518,18.0586,18.0801,382400.0
2004-08-24 10:30:00,25.24,25.28,25.11,25.15,453600.0,18.0873,18.116,17.9942,18.0228,453600.0
2004-08-24 11:00:00,25.15,25.15,25.03,25.03,337400.0,18.0228,18.0228,17.9368,17.9368,337400.0
2004-08-24 11:30:00,25.04,25.07,25.0,25.05,222600.0,17.944,17.9655,17.9153,17.9512,222600.0
2004-08-24 12:00:00,25.05,25.05,25.0,25.04,277000.0,17.9512,17.9512,17.9153,17.944,277000.0
2004-08-24 12:30:00,25.04,25.1,25.02,25.1,293600.0,17.944,17.987,17.9297,17.987,293600.0
2004-08-24 13:00:00,25.1,25.13,25.02,25.08,321400.0,17.987,18.0085,17.9297,17.9727,321400.0
2004-08-24 13:30:00,25.08,25.08,25.0,25.03,448200.0,17.9727,17.9727,17.9153,17.9368,448200.0
2004-08-24 14:00:00,25.03,25.04,24.98,25.01,2059000.0,17.9368,17.944,17.901,17.9225,2059000.0
2004-08-24 14:30:00,25.01,25.02,24.96,24.98,394000.0,17.9225,17.9297,17.8867,17.901,394000.0
2004-08-24 15:00:00,24.98,25.05,24.96,25.01,544800.0,17.901,17.9512,17.8867,17.9225,544800.0
2004-08-24 15:30:00,25.02,25.1,25.0,25.09,761600.0,17.9297,17.987,17.9153,17.9798,761600.0
2004-08-25 09:30:00,25.1,25.17,24.99,24.99,423400.0,17.987,18.0371,17.9082,17.9082,423400.0
2004-08-25 10:00:00,24.99,25.0,24.77,24.82,956400.0,17.9082,17.9153,17.7505,17.7863,956400.0
2004-08-25 10:30:00,24.82,24.96,24.82,24.91,619200.0,17.7863,17.8867,17.7863,17.8508,619200.0
2004-08-25 11:00:00,24.91,24.95,24.87,24.93,178600.0,17.8508,17.8795,17.8222,17.8652,178600.0
2004-08-25 11:30:00,24.93,24.99,24.92,24.93,259800.0,17.8652,17.9082,17.858,17.8652,259800.0
2004-08-25 12:00:00,24.93,25.03,24.93,24.94,361400.0,17.8652,17.9368,17.8652,17.8723,361400.0
2004-08-25 12:30:00,24.93,25.0,24.92,24.92,409800.0,17.8652,17.9153,17.858,17.858,409800.0
2004-08-25 13:00:00,24.92,25.02,24.91,24.98,260400.0,17.858,17.9297,17.8508,17.901,260400.0
2004-08-25 13:30:00,24.98,25.01,24.96,24.96,165000.0,17.901,17.9225,17.8867,17.8867,165000.0
2004-08-25 14:00:00,24.96,25.13,24.95,25.12,375200.0,17.8867,18.0085,17.8795,18.0013,375200.0
2004-08-25 14:30:00,25.11,25.18,25.09,25.13,263200.0,17.9942,18.0443,17.9798,18.0085,263200.0
2004-08-25 15:00:00,25.13,25.14,25.04,25.07,340200.0,18.0085,18.0156,17.944,17.9655,340200.0
2004-08-25 15:30:00,25.07,25.11,25.02,25.07,600400.0,17.9655,17.9942,17.9297,17.9655,600400.0
2004-08-26 09:30:00,25.05,25.19,24.93,25.09,325400.0,17.9512,18.0515,17.8652,17.9798,325400.0
2004-08-26 10:00:00,25.1,25.11,25.0,25.0,193200.0,17.987,17.9942,17.9153,17.9153,193200.0
2004-08-26 10:30:00,25.0,25.03,24.96,25.0,456800.0,17.9153,17.9368,17.8867,17.9153,456800.0
2004-08-26 11:00:00,25.0,25.04,24.99,25.0,311200.0,17.9153,17.944,17.9082,17.9153,311200.0
2004-08-26 11:30:00,25.0,25.04,25.0,25.0,343200.0,17.9153,17.944,17.9153,17.9153,343200.0
2004-08-26 12:00:00,25.01,25.13,25.0,25.1,133600.0,17.9225,18.0085,17.9153,17.987,133600.0
2004-08-26 12:30:00,25.1,25.12,25.08,25.1,83000.0,17.987,18.0013,17.9727,17.987,83000.0
2004-08-26 13:00:00,25.1,25.13,25.09,25.11,99600.0,17.987,18.0085,17.9798,17.9942,99600.0
2004-08-26 13:30:00,25.11,25.11,25.02,25.03,145800.0,17.9942,17.9942,17.9297,17.9368,145800.0
2004-08-26 14:00:00,25.03,25.13,25.01,25.07,201600.0,17.9368,18.0085,17.9225,17.9655,201600.0
2004-08-26 14:30:00,25.06,25.15,25.05,25.13,227000.0,17.9583,18.0228,17.9512,18.0085,227000.0
2004-08-26 15:00:00,25.13,25.15,25.09,25.11,166400.0,18.0085,18.0228,17.9798,17.9942,166400.0
2004-08-26 15:30:00,25.11,25.13,25.08,25.12,259400.0,17.9942,18.0085,17.9727,18.0013,259400.0
2004-08-27 09:30:00,25.15,25.2,24.99,25.2,490600.0,18.0228,18.0586,17.9082,18.0586,490600.0
2004-08-27 10:00:00,25.18,25.3,25.16,25.29,406800.0,18.0443,18.1303,18.03,18.1231,406800.0
2004-08-27 10:30:00,25.3,25.34,25.21,25.28,236600.0,18.1303,18.159,18.0658,18.116,236600.0
2004-08-27 11:00:00,25.29,25.32,25.25,25.26,281400.0,18.1231,18.1446,18.0945,18.1016,281400.0
2004-08-27 11:30:00,25.27,25.27,25.18,25.27,220600.0,18.1088,18.1088,18.0443,18.1088,220600.0
2004-08-27 12:00:00,25.27,25.28,25.25,25.25,132800.0,18.1088,18.116,18.0945,18.0945,132800.0
2004-08-27 12:30:00,25.25,25.28,25.25,25.27,128400.0,18.0945,18.116,18.0945,18.1088,128400.0
2004-08-27 13:00:00,25.27,25.28,25.25,25.27,145800.0,18.1088,18.116,18.0945,18.1088,145800.0
2004-08-27 13:30:00,25.27,25.31,25.25,25.29,104200.0,18.1088,18.1375,18.0945,18.1231,104200.0
2004-08-27 14:00:00,25.29,25.36,25.27,25.35,206600.0,18.1231,18.1733,18.1088,18.1661,206600.0
2004-08-27 14:30:00,25.36,25.38,25.32,25.33,192000.0,18.1733,18.1876,18.1446,18.1518,192000.0
2004-08-27 15:00:00,25.33,25.36,25.29,25.29,628200.0,18.1518,18.1733,18.1231,18.1231,628200.0
2004-08-27 15:30:00,25.29,25.3,25.18,25.25,428200.0,18.1231,18.1303,18.0443,18.0945,428200.0
2004-08-30 09:30:00,25.06,25.19,25.01,25.11,278200.0,17.9583,18.0515,17.9225,17.9942,278200.0
2004-08-30 10:00:00,25.1,25.18,25.06,25.17,181800.0,17.987,18.0443,17.9583,18.0371,181800.0
2004-08-30 10:30:00,25.18,25.18,25.1,25.11,258600.0,18.0443,18.0443,17.987,17.9942,258600.0
2004-08-30 11:00:00,25.11,25.18,25.11,25.17,130600.0,17.9942,18.0443,17.9942,18.0371,130600.0
2004-08-30 11:30:00,25.18,25.23,25.15,25.18,122600.0,18.0443,18.0801,18.0228,18.0443,122600.0
2004-08-30 12:00:00,25.18,25.19,25.09,25.13,468600.0,18.0443,18.0515,17.9798,18.0085,468600.0
2004-08-30 12:30:00,25.13,25.16,25.08,25.14,158000.0,18.0085,18.03,17.9727,18.0156,158000.0
2004-08-30 13:00:00,25.14,25.18,25.11,25.12,109400.0,18.0156,18.0443,17.9942,18.0013,109400.0
2004-08-30 13:30:00,25.12,25.17,25.11,25.16,158800.0,18.0013,18.0371,17.9942,18.03,158800.0
2004-08-30 14:00:00,25.15,25.16,25.12,25.16,88400.0,18.0228,18.03,18.0013,18.03,88400.0
2004-08-30 14:30:00,25.16,25.16,25.03,25.03,339800.0,18.03,18.03,17.9368,17.9368,339800.0
2004-08-30 15:00:00,25.03,25.04,25.0,25.03,408600.0,17.9368,17.944,17.9153,17.9368,408600.0
2004-08-30 15:30:00,25.03,25.06,25.0,25.0,662400.0,17.9368,17.9583,17.9153,17.9153,662400.0
2004-08-31 09:30:00,25.0,25.06,24.94,24.96,597000.0,17.9153,17.9583,17.8723,17.8867,597000.0
2004-08-31 10:00:00,24.97,24.97,24.81,24.85,645400.0,17.8938,17.8938,17.7792,17.8078,645400.0
2004-08-31 10:30:00,24.85,24.9,24.79,24.84,377400.0,17.8078,17.8437,17.7648,17.8007,377400.0
2004-08-31 11:00:00,24.84,24.84,24.75,24.76,322200.0,17.8007,17.8007,17.7362,17.7433,322200.0
2004-08-31 11:30:00,24.76,24.79,24.75,24.77,277200.0,17.7433,17.7648,17.7362,17.7505,277200.0
2004-08-31 12:00:00,24.76,24.81,24.75,24.8,316800.0,17.7433,17.7792,17.7362,17.772,316800.0
2004-08-31 12:30:00,24.8,24.88,24.76,24.81,179800.0,17.772,17.8293,17.7433,17.7792,179800.0
2004-08-31 13:00:00,24.81,24.82,24.76,24.8,158400.0,17.7792,17.7863,17.7433,17.772,158400.0
2004-08-31 13:30:00,24.79,24.82,24.75,24.76,166200.0,17.7648,17.7863,17.7362,17.7433,166200.0
2004-08-31 14:00:00,24.76,24.81,24.73,24.74,366800.0,17.7433,17.7792,17.7218,17.729,366800.0
2004-08-31 14:30:00,24.74,24.84,24.71,24.81,545200.0,17.729,17.8007,17.7075,17.7792,545200.0
2004-08-31 15:00:00,24.81,24.85,24.78,24.83,403600.0,17.7792,17.8078,17.7577,17.7935,403600.0
2004-08-31 15:30:00,24.83,24.95,24.83,24.85,631000.0,17.7935,17.8795,17.7935,17.8078,631000.0
2004-09-01 09:30:00,24.98,25.0,24.84,24.86,751400.0,17.901,17.9153,17.8007,17.815,751400.0
2004-09-01 10:00:00,24.86,25.08,24.8,25.08,1361600.0,17.815,17.9727,17.772,17.9727,1361600.0
2004-09-01 10:30:00,25.08,25.1,24.92,24.97,568800.0,17.9727,17.987,17.858,17.8938,568800.0
2004-09-01 11:00:00,24.97,25.0,24.93,24.95,254400.0,17.8938,17.9153,17.8652,17.8795,254400.0
2004-09-01 11:30:00,24.95,24.98,24.93,24.96,179000.0,17.8795,17.901,17.8652,17.8867,179000.0
2004-09-01 12:00:00,24.96,24.98,24.93,24.95,209400.0,17.8867,17.901,17.8652,17.8795,209400.0
2004-09-01 12:30:00,24.95,25.0,24.95,25.0,315200.0,17.8795,17.9153,17.8795,17.9153,315200.0
2004-09-01 13:00:00,25.0,25.05,24.86,24.98,547200.0,17.9153,17.9512,17.815,17.901,547200.0
2004-09-01 13:30:00,25.0,25.05,25.0,25.03,275600.0,17.9153,17.9512,17.9153,17.9368,275600.0
2004-09-01 14:00:00,25.03,25.04,24.98,25.03,284800.0,17.9368,17.944,17.901,17.9368,284800.0
2004-09-01 14:30:00,25.03,25.03,24.98,25.03,345400.0,17.9368,17.9368,17.901,17.9368,345400.0
2004-09-01 15:00:00,25.03,25.05,24.98,25.02,450400.0,17.9368,17.9512,17.901,17.9297,450400.0
2004-09-01 15:30:00,25.02,25.12,25.01,25.11,648400.0,17.9297,18.0013,17.9225,17.9942,648400.0
2004-09-02 09:30:00,25.13,25.72,25.13,25.7,1333600.0,18.0085,18.4313,18.0085,18.417,1333600.0
2004-09-02 10:00:00,25.7,25.78,25.6,25.65,1138200.0,18.417,18.4743,18.3453,18.3811,1138200.0
2004-09-02 10:30:00,25.65,25.74,25.6,25.68,503000.0,18.3811,18.4456,18.3453,18.4026,503000.0
2004-09-02 11:00:00,25.67,25.83,25.6,25.61,464000.0,18.3955,18.5101,18.3453,18.3525,464000.0
2004-09-02 11:30:00,25.6,25.61,25.5,25.54,536600.0,18.3453,18.3525,18.2736,18.3023,536600.0
2004-09-02 12:00:00,25.53,25.58,25.52,25.58,330600.0,18.2951,18.331,18.288,18.331,330600.0
2004-09-02 12:30:00,25.58,25.59,25.54,25.54,306800.0,18.331,18.3381,18.3023,18.3023,306800.0
2004-09-02 13:00:00,25.54,25.62,25.49,25.61,529000.0,18.3023,18.3596,18.2665,18.3525,529000.0
2004-09-02 13:30:00,25.61,25.74,25.59,25.74,321200.0,18.3525,18.4456,18.3381,18.4456,321200.0
2004-09-02 14:00:00,25.74,25.93,25.74,25.92,809200.0,18.4456,18.5818,18.4456,18.5746,809200.0
2004-09-02 14:30:00,25.92,26.0,25.85,25.98,754600.0,18.5746,18.6319,18.5244,18.6176,754600.0
2004-09-02 15:00:00,26.0,26.05,25.93,25.98,661600.0,18.6319,18.6678,18.5818,18.6176,661600.0
2004-09-02 15:30:00,25.98,26.02,25.9,26.01,1345000.0,18.6176,18.6463,18.5603,18.6391,1345000.0
2004-09-03 09:30:00,26.05,26.45,26.03,26.34,1530800.0,18.6678,18.9544,18.6534,18.8756,1530800.0
2004-09-03 10:00:00,26.34,26.4,26.13,26.27,1195200.0,18.8756,18.9186,18.7251,18.8254,1195200.0
2004-09-03 10:30:00,26.25,26.27,26.17,26.23,531600.0,18.8111,18.8254,18.7538,18.7968,531600.0
2004-09-03 11:00:00,26.23,26.27,26.18,26.25,588200.0,18.7968,18.8254,18.7609,18.8111,588200.0
2004-09-03 11:30:00,26.25,26.34,26.23,26.3,501600.0,18.8111,18.8756,18.7968,18.8469,501600.0
2004-09-03 12:00:00,26.3,26.34,26.25,26.31,342200.0,18.8469,18.8756,18.8111,18.8541,342200.0
2004-09-03 12:30:00,26.31,26.34,26.27,26.33,279600.0,18.8541,18.8756,18.8254,18.8684,279600.0
2004-09-03 13:00:00,26.33,26.35,26.28,26.28,287200.0,18.8684,18.8828,18.8326,18.8326,287200.0
2004-09-03 13:30:00,26.28,26.31,26.24,26.27,257000.0,18.8326,18.8541,18.8039,18.8254,257000.0
2004-09-03 14:00:00,26.26,26.27,26.23,26.25,334400.0,18.8183,18.8254,18.7968,18.8111,334400.0
2004-09-03 14:30:00,26.25,26.27,26.21,26.25,518200.0,18.8111,18.8254,18.7824,18.8111,518200.0
2004-09-03 15:00:00,26.24,26.28,26.23,26.23,448800.0,18.8039,18.8326,18.7968,18.7968,448800.0
2004-09-03 15:30:00,26.24,26.24,26.17,26.18,929800.0,18.8039,18.8039,18.7538,18.7609,929800.0
2004-09-07 09:30:00,26.4,26.45,26.26,26.28,1645800.0,18.9186,18.9544,18.8183,18.8326,1645800.0
2004-09-07 10:00:00,26.26,26.3,26.2,26.24,932200.0,18.8183,18.8469,18.7753,18.8039,932200.0
2004-09-07 10:30:00,26.24,26.27,26.13,26.26,669200.0,18.8039,18.8254,18.7251,18.8183,669200.0
2004-09-07 11:00:00,26.26,26.3,26.22,26.28,645200.0,18.8183,18.8469,18.7896,18.8326,645200.0
2004-09-07 11:30:00,26.28,26.47,26.28,26.4,844800.0,18.8326,18.9687,18.8326,18.9186,844800.0
2004-09-07 12:00:00,26.4,26.46,26.21,26.4,482200.0,18.9186,18.9616,18.7824,18.9186,482200.0
2004-09-07 12:30:00,26.4,26.47,26.34,26.47,365000.0,18.9186,18.9687,18.8756,18.9687,365000.0
2004-09-07 13:00:00,26.47,26.52,26.42,26.5,581200.0,18.9687,19.0046,18.9329,18.9902,581200.0
2004-09-07 13:30:00,26.5,26.54,26.43,26.43,391000.0,18.9902,19.0189,18.9401,18.9401,391000.0
2004-09-07 14:00:00,26.43,26.45,26.35,26.39,341600.0,18.9401,18.9544,18.8828,18.9114,341600.0
2004-09-07 14:30:00,26.4,26.43,26.33,26.42,515200.0,18.9186,18.9401,18.8684,18.9329,515200.0
2004-09-07 15:00:00,26.42,26.47,26.4,26.42,498400.0,18.9329,18.9687,18.9186,18.9329,498400.0
2004-09-07 15:30:00,26.42,26.42,26.35,26.4,716000.0,18.9329,18.9329,18.8828,18.9186,716000.0
2004-09-08 09:30:00,26.4,26.43,26.27,26.35,573000.0,18.9186,18.9401,18.8254,18.8828,573000.0
2004-09-08 10:00:00,26.35,26.42,26.31,26.38,575600.0,18.8828,18.9329,18.8541,18.9042,575600.0
2004-09-08 10:30:00,26.38,26.39,26.2,26.28,665800.0,18.9042,18.9114,18.7753,18.8326,665800.0
2004-09-08 11:00:00,26.28,26.33,26.24,26.29,369400.0,18.8326,18.8684,18.8039,18.8398,369400.0
2004-09-08 11:30:00,26.29,26.36,26.27,26.3,361800.0,18.8398,18.8899,18.8254,18.8469,361800.0
2004-09-08 12:00:00,26.29,26.31,26.25,26.25,308400.0,18.8398,18.8541,18.8111,18.8111,308400.0
2004-09-08 12:30:00,26.25,26.32,26.24,26.25,220800.0,18.8111,18.8613,18.8039,18.8111,220800.0
2004-09-08 13:00:00,26.25,26.3,26.24,26.24,410200.0,18.8111,18.8469,18.8039,18.8039,410200.0
2004-09-08 13:30:00,26.25,26.28,26.23,26.24,321200.0,18.8111,18.8326,18.7968,18.8039,321200.0
2004-09-08 14:00:00,26.24,26.26,26.2,26.21,427800.0,18.8039,18.8183,18.7753,18.7824,427800.0
2004-09-08 14:30:00,26.21,26.22,26.16,26.17,533000.0,18.7824,18.7896,18.7466,18.7538,533000.0
2004-09-08 15:00:00,26.16,26.18,26.1,26.18,682200.0,18.7466,18.7609,18.7036,18.7609,682200.0
2004-09-08 15:30:00,26.18,26.21,26.11,26.12,848800.0,18.7609,18.7824,18.7108,18.7179,848800.0
2004-09-09 09:30:00,26.2,26.32,26.18,26.24,1102400.0,18.7753,18.8613,18.7609,18.8039,1102400.0
2004-09-09 10:00:00,26.24,26.32,26.21,26.29,709400.0,18.8039,18.8613,18.7824,18.8398,709400.0
2004-09-09 10:30:00,26.29,26.32,26.16,26.25,618200.0,18.8398,18.8613,18.7466,18.8111,618200.0
2004-09-09 11:00:00,26.25,26.27,26.2,26.22,784400.0,18.8111,18.8254,18.7753,18.7896,784400.0
2004-09-09 11:30:00,26.22,26.22,26.11,26.19,695000.0,18.7896,18.7896,18.7108,18.7681,695000.0
2004-09-09 12:00:00,26.19,26.24,26.15,26.22,392400.0,18.7681,18.8039,18.7394,18.7896,392400.0
2004-09-09 12:30:00,26.23,26.3,26.22,26.3,462400.0,18.7968,18.8469,18.7896,18.8469,462400.0
2004-09-09 13:00:00,26.29,26.39,26.28,26.33,622200.0,18.8398,18.9114,18.8326,18.8684,622200.0
2004-09-09 13:30:00,26.33,26.38,26.3,26.31,350400.0,18.8684,18.9042,18.8469,18.8541,350400.0
2004-09-09 14:00:00,26.31,26.39,26.31,26.36,318600.0,18.8541,18.9114,18.8541,18.8899,318600.0
2004-09-09 14:30:00,26.36,26.43,26.27,26.36,680000.0,18.8899,18.9401,18.8254,18.8899,680000.0
2004-09-09 15:00:00,26.36,26.42,26.3,26.3,579000.0,18.8899,18.9329,18.8469,18.8469,579000.0
2004-09-09 15:30:00,26.3,26.36,26.29,26.31,771400.0,18.8469,18.8899,18.8398,18.8541,771400.0
2004-09-10 09:30:00,26.3,26.5,26.29,26.49,685600.0,18.8469,18.9902,18.8398,18.9831,685600.0
2004-09-10 10:00:00,26.48,26.57,26.41,26.44,760600.0,18.9759,19.0404,18.9257,18.9472,760600.0
2004-09-10 10:30:00,26.45,26.57,26.43,26.48,559400.0,18.9544,19.0404,18.9401,18.9759,559400.0
2004-09-10 11:00:00,26.48,26.55,26.48,26.53,290000.0,18.9759,19.0261,18.9759,19.0117,290000.0
2004-09-10 11:30:00,26.53,26.58,26.5,26.52,310800.0,19.0117,19.0476,18.9902,19.0046,310800.0
2004-09-10 12:00:00,26.52,26.67,26.5,26.67,680800.0,19.0046,19.1121,18.9902,19.1121,680800.0
2004-09-10 12:30:00,26.67,26.68,26.57,26.57,389000.0,19.1121,19.1192,19.0404,19.0404,389000.0
2004-09-10 13:00:00,26.57,26.74,26.57,26.68,507400.0,19.0404,19.1622,19.0404,19.1192,507400.0
2004-09-10 13:30:00,26.68,26.75,26.68,26.7,465200.0,19.1192,19.1694,19.1192,19.1336,465200.0
2004-09-10 14:00:00,26.71,26.89,26.68,26.88,470200.0,19.1407,19.2697,19.1192,19.2626,470200.0
2004-09-10 14:30:00,26.88,26.93,26.81,26.81,609400.0,19.2626,19.2984,19.2124,19.2124,609400.0
2004-09-10 15:00:00,26.8,26.9,26.8,26.9,621000.0,19.2052,19.2769,19.2052,19.2769,621000.0
2004-09-10 15:30:00,26.9,26.91,26.75,26.76,812600.0,19.2769,19.2841,19.1694,19.1766,812600.0
2004-09-13 09:30:00,26.83,26.89,26.73,26.75,624800.0,19.2267,19.2697,19.1551,19.1694,624800.0
2004-09-13 10:00:00,26.75,26.75,26.61,26.62,746200.0,19.1694,19.1694,19.0691,19.0762,746200.0
2004-09-13 10:30:00,26.61,26.64,26.56,26.64,500200.0,19.0691,19.0906,19.0332,19.0906,500200.0
2004-09-13 11:00:00,26.64,26.68,26.6,26.63,346000.0,19.0906,19.1192,19.0619,19.0834,346000.0
2004-09-13 11:30:00,26.62,26.67,26.61,26.66,484800.0,19.0762,19.1121,19.0691,19.1049,484800.0
2004-09-13 12:00:00,26.66,26.72,26.63,26.65,237200.0,19.1049,19.1479,19.0834,19.0977,237200.0
2004-09-13 12:30:00,26.65,26.68,26.63,26.64,321000.0,19.0977,19.1192,19.0834,19.0906,321000.0
2004-09-13 13:00:00,26.64,26.71,26.63,26.65,313000.0,19.0906,19.1407,19.0834,19.0977,313000.0
2004-09-13 13:30:00,26.65,26.71,26.65,26.69,292800.0,19.0977,19.1407,19.0977,19.1264,292800.0
2004-09-13 14:00:00,26.69,26.69,26.57,26.58,279400.0,19.1264,19.1264,19.0404,19.0476,279400.0
2004-09-13 14:30:00,26.58,26.66,26.57,26.63,467600.0,19.0476,19.1049,19.0404,19.0834,467600.0
2004-09-13 15:00:00,26.63,26.65,26.58,26.64,876400.0,19.0834,19.0977,19.0476,19.0906,876400.0
2004-09-13 15:30:00,26.63,26.68,26.59,26.68,952600.0,19.0834,19.1192,19.0547,19.1192,952600.0
2004-09-14 09:30:00,26.65,26.73,26.41,26.41,815800.0,19.0977,19.1551,18.9257,18.9257,815800.0
2004-09-14 10:00:00,26.41,26.45,26.38,26.39,481400.0,18.9257,18.9544,18.9042,18.9114,481400.0
2004-09-14 10:30:00,26.39,26.45,26.38,26.42,313000.0,18.9114,18.9544,18.9042,18.9329,313000.0
2004-09-14 11:00:00,26.41,26.53,26.41,26.45,427000.0,18.9257,19.0117,18.9257,18.9544,427000.0
2004-09-14 11:30:00,26.45,26.47,26.41,26.42,256800.0,18.9544,18.9687,18.9257,18.9329,256800.0
2004-09-14 12:00:00,26.41,26.54,26.41,26.49,368600.0,18.9257,19.0189,18.9257,18.9831,368600.0
2004-09-14 12:30:00,26.5,26.52,26.48,26.48,283200.0,18.9902,19.0046,18.9759,18.9759,283200.0
2004-09-14 13:00:00,26.48,26.5,26.42,26.44,322200.0,18.9759,18.9902,18.9329,18.9472,322200.0
2004-09-14 13:30:00,26.43,26.45,26.42,26.45,216200.0,18.9401,18.9544,18.9329,18.9544,216200.0
2004-09-14 14:00:00,26.45,26.56,26.45,26.56,306000.0,18.9544,19.0332,18.9544,19.0332,306000.0
2004-09-14 14:30:00,26.56,26.61,26.52,26.57,613000.0,19.0332,19.0691,19.0046,19.0404,613000.0
2004-09-14 15:00:00,26.58,26.59,26.53,26.57,244400.0,19.0476,19.0547,19.0117,19.0404,244400.0
2004-09-14 15:30:00,26.57,26.6,26.52,26.6,607800.0,19.0404,19.0619,19.0046,19.0619,607800.0
2004-09-15 09:30:00,26.72,26.72,26.53,26.64,457000.0,19.1479,19.1479,19.0117,19.0906,457000.0
2004-09-15 10:00:00,26.61,26.66,26.47,26.5,271000.0,19.0691,19.1049,18.9687,18.9902,271000.0
2004-09-15 10:30:00,26.5,26.5,26.37,26.46,478600.0,18.9902,18.9902,18.8971,18.9616,478600.0
2004-09-15 11:00:00,26.47,26.5,26.41,26.49,315000.0,18.9687,18.9902,18.9257,18.9831,315000.0
2004-09-15 11:30:00,26.49,26.5,26.43,26.45,189800.0,18.9831,18.9902,18.9401,18.9544,189800.0
2004-09-15 12:00:00,26.44,26.46,26.4,26.45,175800.0,18.9472,18.9616,18.9186,18.9544,175800.0
2004-09-15 12:30:00,26.45,26.48,26.43,26.45,179400.0,18.9544,18.9759,18.9401,18.9544,179400.0
2004-09-15 13:00:00,26.45,26.48,26.42,26.46,170200.0,18.9544,18.9759,18.9329,18.9616,170200.0
2004-09-15 13:30:00,26.46,26.48,26.45,26.47,443800.0,18.9616,18.9759,18.9544,18.9687,443800.0
2004-09-15 14:00:00,26.47,26.48,26.43,26.43,283400.0,18.9687,18.9759,18.9401,18.9401,283400.0
2004-09-15 14:30:00,26.43,26.48,26.42,26.44,358200.0,18.9401,18.9759,18.9329,18.9472,358200.0
2004-09-15 15:00:00,26.43,26.46,26.42,26.44,401400.0,18.9401,18.9616,18.9329,18.9472,401400.0
2004-09-15 15:30:00,26.44,26.45,26.36,26.39,614600.0,18.9472,18.9544,18.8899,18.9114,614600.0
2004-09-16 09:30:00,26.44,26.61,26.41,26.5,484000.0,18.9472,19.0691,18.9257,18.9902,484000.0
2004-09-16 10:00:00,26.52,26.64,26.5,26.59,518400.0,19.0046,19.0906,18.9902,19.0547,518400.0
2004-09-16 10:30:00,26.59,26.75,26.58,26.73,389400.0,19.0547,19.1694,19.0476,19.1551,389400.0
2004-09-16 11:00:00,26.73,26.77,26.68,26.7,440800.0,19.1551,19.1837,19.1192,19.1336,440800.0
2004-09-16 11:30:00,26.7,26.73,26.67,26.68,175600.0,19.1336,19.1551,19.1121,19.1192,175600.0
2004-09-16 12:00:00,26.68,26.72,26.63,26.72,336800.0,19.1192,19.1479,19.0834,19.1479,336800.0
2004-09-16 12:30:00,26.72,26.84,26.71,26.84,228200.0,19.1479,19.2339,19.1407,19.2339,228200.0
2004-09-16 13:00:00,26.84,26.85,26.75,26.75,167600.0,19.2339,19.2411,19.1694,19.1694,167600.0
2004-09-16 13:30:00,26.74,26.75,26.64,26.64,391200.0,19.1622,19.1694,19.0906,19.0906,391200.0
2004-09-16 14:00:00,26.64,26.71,26.64,26.67,265400.0,19.0906,19.1407,19.0906,19.1121,265400.0
2004-09-16 14:30:00,26.67,26.7,26.61,26.63,226600.0,19.1121,19.1336,19.0691,19.0834,226600.0
2004-09-16 15:00:00,26.63,26.63,26.54,26.61,319000.0,19.0834,19.0834,19.0189,19.0691,319000.0
2004-09-16 15:30:00,26.61,26.66,26.6,26.6,1069400.0,19.0691,19.1049,19.0619,19.0619,1069400.0
2004-09-17 09:30:00,26.8,26.91,26.75,26.79,1577400.0,19.2052,19.2841,19.1694,19.1981,1577400.0
2004-09-17 10:00:00,26.79,26.84,26.73,26.78,629000.0,19.1981,19.2339,19.1551,19.1909,629000.0
2004-09-17 10:30:00,26.8,26.9,26.78,26.86,797000.0,19.2052,19.2769,19.1909,19.2482,797000.0
2004-09-17 11:00:00,26.86,26.87,26.82,26.82,283400.0,19.2482,19.2554,19.2196,19.2196,283400.0
2004-09-17 11:30:00,26.82,26.93,26.81,26.87,262000.0,19.2196,19.2984,19.2124,19.2554,262000.0
2004-09-17 12:00:00,26.86,26.88,26.82,26.85,369800.0,19.2482,19.2626,19.2196,19.2411,369800.0
2004-09-17 12:30:00,26.85,26.9,26.84,26.86,332600.0,19.2411,19.2769,19.2339,19.2482,332600.0
2004-09-17 13:00:00,26.86,26.86,26.79,26.81,304400.0,19.2482,19.2482,19.1981,19.2124,304400.0
2004-09-17 13:30:00,26.81,26.81,26.56,26.63,658200.0,19.2124,19.2124,19.0332,19.0834,658200.0
2004-09-17 14:00:00,26.63,26.68,26.61,26.66,447600.0,19.0834,19.1192,19.0691,19.1049,447600.0
2004-09-17 14:30:00,26.66,26.82,26.66,26.78,485200.0,19.1049,19.2196,19.1049,19.1909,485200.0
2004-09-17 15:00:00,26.79,26.8,26.71,26.75,577000.0,19.1981,19.2052,19.1407,19.1694,577000.0
2004-09-17 15:30:00,26.75,26.8,26.72,26.78,641200.0,19.1694,19.2052,19.1479,19.1909,641200.0
2004-09-20 09:30:00,26.68,26.72,26.5,26.55,594800.0,19.1192,19.1479,18.9902,19.0261,594800.0
2004-09-20 10:00:00,26.55,26.71,26.54,26.64,532200.0,19.0261,19.1407,19.0189,19.0906,532200.0
2004-09-20 10:30:00,26.64,26.68,26.6,26.65,379400.0,19.0906,19.1192,19.0619,19.0977,379400.0
2004-09-20 11:00:00,26.65,26.67,26.61,26.62,254000.0,19.0977,19.1121,19.0691,19.0762,254000.0
2004-09-20 11:30:00,26.63,26.65,26.56,26.63,187200.0,19.0834,19.0977,19.0332,19.0834,187200.0
2004-09-20 12:00:00,26.63,26.66,26.61,26.64,228000.0,19.0834,19.1049,19.0691,19.0906,228000.0
2004-09-20 12:30:00,26.63,26.73,26.59,26.59,264200.0,19.0834,19.1551,19.0547,19.0547,264200.0
2004-09-20 13:00:00,26.59,26.64,26.55,26.57,192000.0,19.0547,19.0906,19.0261,19.0404,192000.0
2004-09-20 13:30:00,26.57,26.63,26.48,26.53,247600.0,19.0404,19.0834,18.9759,19.0117,247600.0
2004-09-20 14:00:00,26.54,26.54,26.39,26.42,254600.0,19.0189,19.0189,18.9114,18.9329,254600.0
2004-09-20 14:30:00,26.42,26.51,26.42,26.47,261600.0,18.9329,18.9974,18.9329,18.9687,261600.0
2004-09-20 15:00:00,26.46,26.57,26.43,26.54,264600.0,18.9616,19.0404,18.9401,19.0189,264600.0
2004-09-20 15:30:00,26.55,26.59,26.49,26.53,542200.0,19.0261,19.0547,18.9831,19.0117,542200.0
2004-09-21 09:30:00,26.6,26.98,26.6,26.79,623400.0,19.0619,19.3342,19.0619,19.1981,623400.0
2004-09-21 10:00:00,26.78,26.89,26.73,26.89,451400.0,19.1909,19.2697,19.1551,19.2697,451400.0
2004-09-21 10:30:00,26.88,26.9,26.78,26.79,343200.0,19.2626,19.2769,19.1909,19.1981,343200.0
2004-09-21 11:00:00,26.79,26.87,26.74,26.74,181600.0,19.1981,19.2554,19.1622,19.1622,181600.0
2004-09-21 11:30:00,26.75,26.8,26.74,26.78,157400.0,19.1694,19.2052,19.1622,19.1909,157400.0
2004-09-21 12:00:00,26.78,26.81,26.67,26.68,169200.0,19.1909,19.2124,19.1121,19.1192,169200.0
2004-09-21 12:30:00,26.68,26.68,26.65,26.67,131200.0,19.1192,19.1192,19.0977,19.1121,131200.0
2004-09-21 13:00:00,26.67,26.73,26.65,26.71,230200.0,19.1121,19.1551,19.0977,19.1407,230200.0
2004-09-21 13:30:00,26.71,26.75,26.71,26.73,177800.0,19.1407,19.1694,19.1407,19.1551,177800.0
2004-09-21 14:00:00,26.75,26.83,26.71,26.77,327600.0,19.1694,19.2267,19.1407,19.1837,327600.0
2004-09-21 14:30:00,26.77,26.9,26.77,26.89,334200.0,19.1837,19.2769,19.1837,19.2697,334200.0
2004-09-21 15:00:00,26.9,27.0,26.89,26.93,992200.0,19.2769,19.3485,19.2697,19.2984,992200.0
2004-09-21 15:30:00,26.93,26.93,26.86,26.9,1035400.0,19.2984,19.2984,19.2482,19.2769,1035400.0
2004-09-22 09:30:00,26.73,26.78,26.61,26.68,753600.0,19.1551,19.1909,19.0691,19.1192,753600.0
2004-09-22 10:00:00,26.68,26.73,26.56,26.68,572000.0,19.1192,19.1551,19.0332,19.1192,572000.0
2004-09-22 10:30:00,26.68,26.77,26.63,26.69,401600.0,19.1192,19.1837,19.0834,19.1264,401600.0
2004-09-22 11:00:00,26.7,26.74,26.67,26.69,243600.0,19.1336,19.1622,19.1121,19.1264,243600.0
2004-09-22 11:30:00,26.7,26.74,26.64,26.65,239000.0,19.1336,19.1622,19.0906,19.0977,239000.0
2004-09-22 12:00:00,26.65,26.72,26.63,26.68,267600.0,19.0977,19.1479,19.0834,19.1192,267600.0
2004-09-22 12:30:00,26.68,26.7,26.65,26.68,315800.0,19.1192,19.1336,19.0977,19.1192,315800.0
2004-09-22 13:00:00,26.68,26.73,26.65,26.67,439600.0,19.1192,19.1551,19.0977,19.1121,439600.0
2004-09-22 13:30:00,26.66,26.68,26.54,26.55,234600.0,19.1049,19.1192,19.0189,19.0261,234600.0
2004-09-22 14:00:00,26.55,26.58,26.48,26.56,621400.0,19.0261,19.0476,18.9759,19.0332,621400.0
2004-09-22 14:30:00,26.55,26.6,26.47,26.49,500200.0,19.0261,19.0619,18.9687,18.9831,500200.0
2004-09-22 15:00:00,26.49,26.56,26.45,26.52,464000.0,18.9831,19.0332,18.9544,19.0046,464000.0
2004-09-22 15:30:00,26.51,26.6,26.48,26.56,706800.0,18.9974,19.0619,18.9759,19.0332,706800.0
2004-09-23 09:30:00,26.58,26.68,26.41,26.52,450800.0,19.0476,19.1192,18.9257,19.0046,450800.0
2004-09-23 10:00:00,26.52,26.69,26.42,26.61,502000.0,19.0046,19.1264,18.9329,19.0691,502000.0
2004-09-23 10:30:00,26.61,26.75,26.57,26.75,445200.0,19.0691,19.1694,19.0404,19.1694,445200.0
2004-09-23 11:00:00,26.75,26.8,26.74,26.77,654600.0,19.1694,19.2052,19.1622,19.1837,654600.0
2004-09-23 11:30:00,26.77,26.84,26.68,26.73,322800.0,19.1837,19.2339,19.1192,19.1551,322800.0
2004-09-23 12:00:00,26.73,26.84,26.71,26.82,274800.0,19.1551,19.2339,19.1407,19.2196,274800.0
2004-09-23 12:30:00,26.82,26.83,26.68,26.68,232800.0,19.2196,19.2267,19.1192,19.1192,232800.0
2004-09-23 13:00:00,26.68,26.74,26.65,26.71,189600.0,19.1192,19.1622,19.0977,19.1407,189600.0
2004-09-23 13:30:00,26.71,26.71,26.65,26.68,288400.0,19.1407,19.1407,19.0977,19.1192,288400.0
2004-09-23 14:00:00,26.68,26.8,26.67,26.78,255000.0,19.1192,19.2052,19.1121,19.1909,255000.0
2004-09-23 14:30:00,26.78,26.82,26.71,26.72,261000.0,19.1909,19.2196,19.1407,19.1479,261000.0
2004-09-23 15:00:00,26.72,26.73,26.67,26.68,336000.0,19.1479,19.1551,19.1121,19.1192,336000.0
2004-09-23 15:30:00,26.68,26.68,26.62,26.63,487200.0,19.1192,19.1192,19.0762,19.0834,487200.0
2004-09-24 09:30:00,26.64,26.8,26.64,26.76,662200.0,19.0906,19.2052,19.0906,19.1766,662200.0
2004-09-24 10:00:00,26.76,26.78,26.69,26.74,274400.0,19.1766,19.1909,19.1264,19.1622,274400.0
2004-09-24 10:30:00,26.73,26.8,26.71,26.76,275600.0,19.1551,19.2052,19.1407,19.1766,275600.0
2004-09-24 11:00:00,26.78,26.84,26.78,26.8,322200.0,19.1909,19.2339,19.1909,19.2052,322200.0
2004-09-24 11:30:00,26.8,26.85,26.79,26.82,277400.0,19.2052,19.2411,19.1981,19.2196,277400.0
2004-09-24 12:00:00,26.82,26.85,26.8,26.85,446800.0,19.2196,19.2411,19.2052,19.2411,446800.0
2004-09-24 12:30:00,26.84,26.9,26.84,26.87,198000.0,19.2339,19.2769,19.2339,19.2554,198000.0
2004-09-24 13:00:00,26.86,26.91,26.84,26.9,322600.0,19.2482,19.2841,19.2339,19.2769,322600.0
2004-09-24 13:30:00,26.9,26.96,26.88,26.88,266200.0,19.2769,19.3199,19.2626,19.2626,266200.0
2004-09-24 14:00:00,26.88,26.88,26.8,26.86,271200.0,19.2626,19.2626,19.2052,19.2482,271200.0
2004-09-24 14:30:00,26.86,26.88,26.81,26.84,186400.0,19.2482,19.2626,19.2124,19.2339,186400.0
2004-09-24 15:00:00,26.84,26.86,26.79,26.85,270400.0,19.2339,19.2482,19.1981,19.2411,270400.0
2004-09-24 15:30:00,26.85,26.88,26.78,26.83,450800.0,19.2411,19.2626,19.1909,19.2267,450800.0
2004-09-27 09:30:00,26.8,26.91,26.75,26.75,794000.0,19.2052,19.2841,19.1694,19.1694,794000.0
2004-09-27 10:00:00,26.75,26.8,26.67,26.67,673200.0,19.1694,19.2052,19.1121,19.1121,673200.0
2004-09-27 10:30:00,26.67,26.68,26.6,26.64,283600.0,19.1121,19.1192,19.0619,19.0906,283600.0
2004-09-27 11:00:00,26.64,26.75,26.63,26.73,266600.0,19.0906,19.1694,19.0834,19.1551,266600.0
2004-09-27 11:30:00,26.73,26.75,26.7,26.71,296800.0,19.1551,19.1694,19.1336,19.1407,296800.0
2004-09-27 12:00:00,26.71,26.79,26.71,26.72,134800.0,19.1407,19.1981,19.1407,19.1479,134800.0
2004-09-27 12:30:00,26.72,26.89,26.72,26.85,172400.0,19.1479,19.2697,19.1479,19.2411,172400.0
2004-09-27 13:00:00,26.85,26.86,26.81,26.83,181000.0,19.2411,19.2482,19.2124,19.2267,181000.0
2004-09-27 13:30:00,26.83,26.89,26.83,26.88,257000.0,19.2267,19.2697,19.2267,19.2626,257000.0
2004-09-27 14:00:00,26.87,26.88,26.74,26.77,398400.0,19.2554,19.2626,19.1622,19.1837,398400.0
2004-09-27 14:30:00,26.77,26.82,26.74,26.82,327600.0,19.1837,19.2196,19.1622,19.2196,327600.0
2004-09-27 15:00:00,26.81,26.84,26.76,26.77,233200.0,19.2124,19.2339,19.1766,19.1837,233200.0
2004-09-27 15:30:00,26.77,26.82,26.73,26.74,742600.0,19.1837,19.2196,19.1551,19.1622,742600.0
2004-09-28 09:30:00,26.72,26.72,26.34,26.34,1234400.0,19.1479,19.1479,18.8756,18.8756,1234400.0
2004-09-28 10:00:00,26.35,26.55,26.28,26.54,922400.0,18.8828,19.0261,18.8326,19.0189,922400.0
2004-09-28 10:30:00,26.53,26.59,26.39,26.47,716200.0,19.0117,19.0547,18.9114,18.9687,716200.0
2004-09-28 11:00:00,26.47,26.5,26.46,26.49,564000.0,18.9687,18.9902,18.9616,18.9831,564000.0
2004-09-28 11:30:00,26.49,26.58,26.48,26.56,539800.0,18.9831,19.0476,18.9759,19.0332,539800.0
2004-09-28 12:00:00,26.57,26.58,26.48,26.48,250600.0,19.0404,19.0476,18.9759,18.9759,250600.0
2004-09-28 12:30:00,26.49,26.5,26.46,26.48,265600.0,18.9831,18.9902,18.9616,18.9759,265600.0
2004-09-28 13:00:00,26.49,26.5,26.45,26.48,352000.0,18.9831,18.9902,18.9544,18.9759,352000.0
2004-09-28 13:30:00,26.47,26.54,26.47,26.47,273000.0,18.9687,19.0189,18.9687,18.9687,273000.0
2004-09-28 14:00:00,26.47,26.5,26.45,26.5,275400.0,18.9687,18.9902,18.9544,18.9902,275400.0
2004-09-28 14:30:00,26.5,26.78,26.5,26.77,823800.0,18.9902,19.1909,18.9902,19.1837,823800.0
2004-09-28 15:00:00,26.77,26.86,26.72,26.85,778000.0,19.1837,19.2482,19.1479,19.2411,778000.0
2004-09-28 15:30:00,26.84,26.96,26.83,26.88,1057000.0,19.2339,19.3199,19.2267,19.2626,1057000.0
2004-09-29 09:30:00,26.88,27.14,26.8,27.13,1400200.0,19.2626,19.4489,19.2052,19.4417,1400200.0
2004-09-29 10:00:00,27.13,27.15,27.0,27.13,794600.0,19.4417,19.456,19.3485,19.4417,794600.0
2004-09-29 10:30:00,27.13,27.34,27.13,27.33,1169800.0,19.4417,19.5922,19.4417,19.585,1169800.0
2004-09-29 11:00:00,27.33,27.34,27.18,27.23,911200.0,19.585,19.5922,19.4775,19.5134,911200.0
2004-09-29 11:30:00,27.23,27.25,27.18,27.22,390400.0,19.5134,19.5277,19.4775,19.5062,390400.0
2004-09-29 12:00:00,27.23,27.28,27.22,27.25,437800.0,19.5134,19.5492,19.5062,19.5277,437800.0
2004-09-29 12:30:00,27.25,27.39,27.25,27.38,739600.0,19.5277,19.628,19.5277,19.6209,739600.0
2004-09-29 13:00:00,27.39,27.39,27.29,27.34,314000.0,19.628,19.628,19.5564,19.5922,314000.0
2004-09-29 13:30:00,27.34,27.36,27.26,27.29,490200.0,19.5922,19.6065,19.5349,19.5564,490200.0
2004-09-29 14:00:00,27.3,27.34,27.25,27.3,328000.0,19.5635,19.5922,19.5277,19.5635,328000.0
2004-09-29 14:30:00,27.32,27.34,27.27,27.34,237800.0,19.5779,19.5922,19.542,19.5922,237800.0
2004-09-29 15:00:00,27.34,27.37,27.25,27.25,498600.0,19.5922,19.6137,19.5277,19.5277,498600.0
2004-09-29 15:30:00,27.27,27.45,27.27,27.41,1388800.0,19.542,19.671,19.542,19.6424,1388800.0
2004-09-30 09:30:00,27.38,27.41,27.25,27.39,883400.0,19.6209,19.6424,19.5277,19.628,883400.0
2004-09-30 10:00:00,27.41,27.5,27.38,27.41,717600.0,19.6424,19.7069,19.6209,19.6424,717600.0
2004-09-30 10:30:00,27.41,27.43,27.37,27.42,497000.0,19.6424,19.6567,19.6137,19.6495,497000.0
2004-09-30 11:00:00,27.42,27.42,27.34,27.39,479200.0,19.6495,19.6495,19.5922,19.628,479200.0
2004-09-30 11:30:00,27.38,27.4,27.32,27.37,447200.0,19.6209,19.6352,19.5779,19.6137,447200.0
2004-09-30 12:00:00,27.37,27.39,27.33,27.33,194000.0,19.6137,19.628,19.585,19.585,194000.0
2004-09-30 12:30:00,27.36,27.38,27.33,27.33,616600.0,19.6065,19.6209,19.585,19.585,616600.0
2004-09-30 13:00:00,27.33,27.36,27.3,27.33,725600.0,19.585,19.6065,19.5635,19.585,725600.0
2004-09-30 13:30:00,27.33,27.4,27.3,27.38,278800.0,19.585,19.6352,19.5635,19.6209,278800.0
2004-09-30 14:00:00,27.38,27.4,27.35,27.39,370000.0,19.6209,19.6352,19.5994,19.628,370000.0
2004-09-30 14:30:00,27.39,27.43,27.36,27.38,424800.0,19.628,19.6567,19.6065,19.6209,424800.0
2004-09-30 15:00:00,27.38,27.38,27.17,27.17,637400.0,19.6209,19.6209,19.4704,19.4704,637400.0
2004-09-30 15:30:00,27.16,27.24,27.11,27.18,1352200.0,19.4632,19.5205,19.4274,19.4775,1352200.0
2004-10-01 09:30:00,27.3,27.44,27.25,27.42,702000.0,19.5635,19.6639,19.5277,19.6495,702000.0
2004-10-01 10:00:00,27.41,27.55,27.41,27.53,1473600.0,19.6424,19.7427,19.6424,19.7284,1473600.0
2004-10-01 10:30:00,27.53,27.56,27.49,27.56,476800.0,19.7284,19.7499,19.6997,19.7499,476800.0
2004-10-01 11:00:00,27.56,27.62,27.51,27.62,390800.0,19.7499,19.7928,19.714,19.7928,390800.0
2004-10-01 11:30:00,27.62,27.65,27.61,27.64,579600.0,19.7928,19.8143,19.7857,19.8072,579600.0
2004-10-01 12:00:00,27.64,27.74,27.63,27.72,475600.0,19.8072,19.8788,19.8,19.8645,475600.0
2004-10-01 12:30:00,27.72,27.78,27.71,27.74,443400.0,19.8645,19.9075,19.8573,19.8788,443400.0
2004-10-01 13:00:00,27.75,27.75,27.67,27.74,337800.0,19.886,19.886,19.8287,19.8788,337800.0
2004-10-01 13:30:00,27.73,27.75,27.6,27.6,566200.0,19.8717,19.886,19.7785,19.7785,566200.0
2004-10-01 14:00:00,27.6,27.62,27.55,27.61,376800.0,19.7785,19.7928,19.7427,19.7857,376800.0
2004-10-01 14:30:00,27.61,27.68,27.6,27.63,361600.0,19.7857,19.8358,19.7785,19.8,361600.0
2004-10-01 15:00:00,27.63,27.67,27.61,27.64,457200.0,19.8,19.8287,19.7857,19.8072,457200.0
2004-10-01 15:30:00,27.64,27.64,27.5,27.56,704400.0,19.8072,19.8072,19.7069,19.7499,704400.0
2004-10-04 09:30:00,27.69,28.0,27.69,28.0,863000.0,19.843,20.0652,19.843,20.0652,863000.0
2004-10-04 10:00:00,28.0,28.11,27.98,27.99,730600.0,20.0652,20.144,20.0508,20.058,730600.0
2004-10-04 10:30:00,27.99,28.11,27.97,28.0,622200.0,20.058,20.144,20.0437,20.0652,622200.0
2004-10-04 11:00:00,28.01,28.02,27.95,27.96,584200.0,20.0723,20.0795,20.0293,20.0365,584200.0
2004-10-04 11:30:00,27.96,27.97,27.91,27.93,449200.0,20.0365,20.0437,20.0007,20.015,449200.0
2004-10-04 12:00:00,27.93,27.95,27.9,27.9,283600.0,20.015,20.0293,19.9935,19.9935,283600.0
2004-10-04 12:30:00,27.9,27.93,27.84,27.89,296800.0,19.9935,20.015,19.9505,19.9863,296800.0
2004-10-04 13:00:00,27.88,27.88,27.82,27.84,741800.0,19.9792,19.9792,19.9362,19.9505,741800.0
2004-10-04 13:30:00,27.83,27.87,27.81,27.83,161600.0,19.9433,19.972,19.929,19.9433,161600.0
2004-10-04 14:00:00,27.83,27.94,27.81,27.92,296200.0,19.9433,20.0222,19.929,20.0078,296200.0
2004-10-04 14:30:00,27.92,27.93,27.81,27.81,360800.0,20.0078,20.015,19.929,19.929,360800.0
2004-10-04 15:00:00,27.81,27.88,27.77,27.85,451800.0,19.929,19.9792,19.9003,19.9577,451800.0
2004-10-04 15:30:00,27.85,27.86,27.76,27.8,558200.0,19.9577,19.9648,19.8932,19.9218,558200.0
2004-10-05 09:30:00,27.8,27.8,27.54,27.61,1100800.0,19.9218,19.9218,19.7355,19.7857,1100800.0
2004-10-05 10:00:00,27.61,27.7,27.55,27.68,529200.0,19.7857,19.8502,19.7427,19.8358,529200.0
2004-10-05 10:30:00,27.68,27.68,27.56,27.64,930600.0,19.8358,19.8358,19.7499,19.8072,930600.0
2004-10-05 11:00:00,27.63,27.66,27.61,27.65,230400.0,19.8,19.8215,19.7857,19.8143,230400.0
2004-10-05 11:30:00,27.65,27.74,27.63,27.7,411800.0,19.8143,19.8788,19.8,19.8502,411800.0
2004-10-05 12:00:00,27.7,27.85,27.69,27.85,524800.0,19.8502,19.9577,19.843,19.9577,524800.0
2004-10-05 12:30:00,27.85,27.88,27.82,27.83,293000.0,19.9577,19.9792,19.9362,19.9433,293000.0
2004-10-05 13:00:00,27.83,27.87,27.81,27.85,385000.0,19.9433,19.972,19.929,19.9577,385000.0
2004-10-05 13:30:00,27.84,27.87,27.79,27.8,325600.0,19.9505,19.972,19.9147,19.9218,325600.0
2004-10-05 14:00:00,27.8,27.8,27.71,27.73,567000.0,19.9218,19.9218,19.8573,19.8717,567000.0
2004-10-05 14:30:00,27.73,27.75,27.63,27.64,488000.0,19.8717,19.886,19.8,19.8072,488000.0
2004-10-05 15:00:00,27.64,27.67,27.6,27.67,491600.0,19.8072,19.8287,19.7785,19.8287,491600.0
2004-10-05 15:30:00,27.67,27.7,27.63,27.66,503400.0,19.8287,19.8502,19.8,19.8215,503400.0
2004-10-06 09:30:00,27.58,27.79,27.56,27.74,493200.0,19.7642,19.9147,19.7499,19.8788,493200.0
2004-10-06 10:00:00,27.73,27.75,27.64,27.65,353400.0,19.8717,19.886,19.8072,19.8143,353400.0
2004-10-06 10:30:00,27.65,27.74,27.58,27.64,337400.0,19.8143,19.8788,19.7642,19.8072,337400.0
2004-10-06 11:00:00,27.63,27.71,27.62,27.64,192400.0,19.8,19.8573,19.7928,19.8072,192400.0
2004-10-06 11:30:00,27.63,27.68,27.6,27.61,135600.0,19.8,19.8358,19.7785,19.7857,135600.0
2004-10-06 12:00:00,27.61,27.68,27.6,27.66,172000.0,19.7857,19.8358,19.7785,19.8215,172000.0
2004-10-06 12:30:00,27.66,27.72,27.62,27.64,162000.0,19.8215,19.8645,19.7928,19.8072,162000.0
2004-10-06 13:00:00,27.64,27.67,27.6,27.61,127600.0,19.8072,19.8287,19.7785,19.7857,127600.0
2004-10-06 13:30:00,27.61,27.62,27.56,27.58,183600.0,19.7857,19.7928,19.7499,19.7642,183600.0
2004-10-06 14:00:00,27.59,27.67,27.58,27.59,135600.0,19.7714,19.8287,19.7642,19.7714,135600.0
2004-10-06 14:30:00,27.58,27.58,27.5,27.56,306400.0,19.7642,19.7642,19.7069,19.7499,306400.0
2004-10-06 15:00:00,27.56,27.68,27.56,27.68,328400.0,19.7499,19.8358,19.7499,19.8358,328400.0
2004-10-06 15:30:00,27.67,27.71,27.63,27.7,490200.0,19.8287,19.8573,19.8,19.8502,490200.0
2004-10-07 09:30:00,27.73,27.94,27.7,27.87,579000.0,19.8717,20.0222,19.8502,19.972,579000.0
2004-10-07 10:00:00,27.87,27.88,27.73,27.8,566600.0,19.972,19.9792,19.8717,19.9218,566600.0
2004-10-07 10:30:00,27.8,27.9,27.8,27.85,269600.0,19.9218,19.9935,19.9218,19.9577,269600.0
2004-10-07 11:00:00,27.85,27.85,27.63,27.65,378200.0,19.9577,19.9577,19.8,19.8143,378200.0
2004-10-07 11:30:00,27.66,27.68,27.58,27.59,310000.0,19.8215,19.8358,19.7642,19.7714,310000.0
2004-10-07 12:00:00,27.6,27.64,27.55,27.55,250200.0,19.7785,19.8072,19.7427,19.7427,250200.0
2004-10-07 12:30:00,27.55,27.56,27.46,27.53,317200.0,19.7427,19.7499,19.6782,19.7284,317200.0
2004-10-07 13:00:00,27.53,27.54,27.49,27.5,239600.0,19.7284,19.7355,19.6997,19.7069,239600.0
2004-10-07 13:30:00,27.5,27.5,27.43,27.43,223200.0,19.7069,19.7069,19.6567,19.6567,223200.0
2004-10-07 14:00:00,27.43,27.5,27.41,27.47,300000.0,19.6567,19.7069,19.6424,19.6854,300000.0
2004-10-07 14:30:00,27.47,27.48,27.42,27.46,403400.0,19.6854,19.6925,19.6495,19.6782,403400.0
2004-10-07 15:00:00,27.46,27.46,27.36,27.36,432000.0,19.6782,19.6782,19.6065,19.6065,432000.0
2004-10-07 15:30:00,27.36,27.44,27.31,27.33,801000.0,19.6065,19.6639,19.5707,19.585,801000.0
2004-10-08 09:30:00,27.28,27.58,27.19,27.58,871400.0,19.5492,19.7642,19.4847,19.7642,871400.0
2004-10-08 10:00:00,27.58,27.58,27.38,27.4,607400.0,19.7642,19.7642,19.6209,19.6352,607400.0
2004-10-08 10:30:00,27.41,27.47,27.38,27.4,353200.0,19.6424,19.6854,19.6209,19.6352,353200.0
2004-10-08 11:00:00,27.41,27.42,27.32,27.33,358200.0,19.6424,19.6495,19.5779,19.585,358200.0
2004-10-08 11:30:00,27.34,27.35,27.25,27.33,188000.0,19.5922,19.5994,19.5277,19.585,188000.0
2004-10-08 12:00:00,27.33,27.36,27.29,27.3,206600.0,19.585,19.6065,19.5564,19.5635,206600.0
2004-10-08 12:30:00,27.29,27.33,27.23,27.25,230800.0,19.5564,19.585,19.5134,19.5277,230800.0
2004-10-08 13:00:00,27.25,27.29,27.2,27.21,395800.0,19.5277,19.5564,19.4919,19.499,395800.0
2004-10-08 13:30:00,27.21,27.22,27.13,27.14,265400.0,19.499,19.5062,19.4417,19.4489,265400.0
2004-10-08 14:00:00,27.14,27.17,27.1,27.11,300200.0,19.4489,19.4704,19.4202,19.4274,300200.0
2004-10-08 14:30:00,27.1,27.1,26.96,27.0,585200.0,19.4202,19.4202,19.3199,19.3485,585200.0
2004-10-08 15:00:00,26.99,27.1,26.95,27.02,404400.0,19.3414,19.4202,19.3127,19.3629,404400.0
2004-10-08 15:30:00,27.02,27.17,27.02,27.11,674400.0,19.3629,19.4704,19.3629,19.4274,674400.0
2004-10-11 09:30:00,27.35,27.45,27.3,27.36,564400.0,19.5994,19.671,19.5635,19.6065,564400.0
2004-10-11 10:00:00,27.36,27.47,27.36,27.45,353800.0,19.6065,19.6854,19.6065,19.671,353800.0
2004-10-11 10:30:00,27.45,27.5,27.42,27.5,395600.0,19.671,19.7069,19.6495,19.7069,395600.0
2004-10-11 11:00:00,27.5,27.59,27.49,27.57,353200.0,19.7069,19.7714,19.6997,19.757,353200.0
2004-10-11 11:30:00,27.57,27.63,27.53,27.56,341000.0,19.757,19.8,19.7284,19.7499,341000.0
2004-10-11 12:00:00,27.56,27.62,27.55,27.57,280200.0,19.7499,19.7928,19.7427,19.757,280200.0
2004-10-11 12:30:00,27.58,27.59,27.55,27.56,172800.0,19.7642,19.7714,19.7427,19.7499,172800.0
2004-10-11 13:00:00,27.57,27.57,27.5,27.54,117000.0,19.757,19.757,19.7069,19.7355,117000.0
2004-10-11 13:30:00,27.54,27.57,27.52,27.52,160800.0,19.7355,19.757,19.7212,19.7212,160800.0
2004-10-11 14:00:00,27.52,27.55,27.5,27.5,136600.0,19.7212,19.7427,19.7069,19.7069,136600.0
2004-10-11 14:30:00,27.52,27.52,27.5,27.5,159200.0,19.7212,19.7212,19.7069,19.7069,159200.0
2004-10-11 15:00:00,27.5,27.61,27.5,27.57,280200.0,19.7069,19.7857,19.7069,19.757,280200.0
2004-10-11 15:30:00,27.58,27.58,27.52,27.54,401200.0,19.7642,19.7642,19.7212,19.7355,401200.0
2004-10-12 09:30:00,27.3,27.45,27.25,27.38,784200.0,19.5635,19.671,19.5277,19.6209,784200.0
2004-10-12 10:00:00,27.38,27.43,27.36,27.43,291600.0,19.6209,19.6567,19.6065,19.6567,291600.0
2004-10-12 10:30:00,27.42,27.44,27.36,27.41,319000.0,19.6495,19.6639,19.6065,19.6424,319000.0
2004-10-12 11:00:00,27.41,27.5,27.41,27.43,316000.0,19.6424,19.7069,19.6424,19.6567,316000.0
2004-10-12 11:30:00,27.43,27.5,27.43,27.5,208000.0,19.6567,19.7069,19.6567,19.7069,208000.0
2004-10-12 12:00:00,27.5,27.5,27.31,27.34,363000.0,19.7069,19.7069,19.5707,19.5922,363000.0
2004-10-12 12:30:00,27.34,27.43,27.34,27.4,212400.0,19.5922,19.6567,19.5922,19.6352,212400.0
2004-10-12 13:00:00,27.4,27.43,27.35,27.36,181800.0,19.6352,19.6567,19.5994,19.6065,181800.0
2004-10-12 13:30:00,27.36,27.5,27.36,27.5,275000.0,19.6065,19.7069,19.6065,19.7069,275000.0
2004-10-12 14:00:00,27.5,27.58,27.47,27.56,351400.0,19.7069,19.7642,19.6854,19.7499,351400.0
2004-10-12 14:30:00,27.56,27.67,27.56,27.63,366800.0,19.7499,19.8287,19.7499,19.8,366800.0
2004-10-12 15:00:00,27.64,27.65,27.56,27.58,307600.0,19.8072,19.8143,19.7499,19.7642,307600.0
2004-10-12 15:30:00,27.57,27.58,27.5,27.5,319200.0,19.757,19.7642,19.7069,19.7069,319200.0
2004-10-13 09:30:00,27.7,27.73,27.59,27.73,664600.0,19.8646,19.8861,19.7857,19.8861,664600.0
2004-10-13 10:00:00,27.73,27.74,27.58,27.63,350000.0,19.8861,19.8933,19.7786,19.8144,350000.0
2004-10-13 10:30:00,27.63,27.63,27.49,27.58,613600.0,19.8144,19.8144,19.714,19.7786,613600.0
2004-10-13 11:00:00,27.59,27.63,27.52,27.62,341800.0,19.7857,19.8144,19.7355,19.8073,341800.0
2004-10-13 11:30:00,27.62,27.68,27.57,27.6,261000.0,19.8073,19.8503,19.7714,19.7929,261000.0
2004-10-13 12:00:00,27.6,27.65,27.55,27.65,159200.0,19.7929,19.8288,19.7571,19.8288,159200.0
2004-10-13 12:30:00,27.65,27.75,27.64,27.72,596200.0,19.8288,19.9005,19.8216,19.879,596200.0
2004-10-13 13:00:00,27.72,27.72,27.63,27.64,260800.0,19.879,19.879,19.8144,19.8216,260800.0
2004-10-13 13:30:00,27.63,27.66,27.54,27.55,707800.0,19.8144,19.8359,19.7499,19.7571,707800.0
2004-10-13 14:00:00,27.55,27.56,27.48,27.5,717400.0,19.7571,19.7642,19.7069,19.7212,717400.0
2004-10-13 14:30:00,27.5,27.57,27.49,27.5,266800.0,19.7212,19.7714,19.714,19.7212,266800.0
2004-10-13 15:00:00,27.5,27.56,27.4,27.41,342400.0,19.7212,19.7642,19.6495,19.6567,342400.0
2004-10-13 15:30:00,27.41,27.5,27.4,27.48,439200.0,19.6567,19.7212,19.6495,19.7069,439200.0
2004-10-14 09:30:00,27.58,27.58,27.39,27.43,875200.0,19.7786,19.7786,19.6423,19.671,875200.0
2004-10-14 10:00:00,27.45,27.7,27.45,27.68,476800.0,19.6853,19.8646,19.6853,19.8503,476800.0
2004-10-14 10:30:00,27.69,27.81,27.65,27.66,816800.0,19.8575,19.9435,19.8288,19.8359,816800.0
2004-10-14 11:00:00,27.65,27.66,27.55,27.65,272000.0,19.8288,19.8359,19.7571,19.8288,272000.0
2004-10-14 11:30:00,27.63,27.63,27.54,27.58,243400.0,19.8144,19.8144,19.7499,19.7786,243400.0
2004-10-14 12:00:00,27.58,27.61,27.53,27.61,209400.0,19.7786,19.8001,19.7427,19.8001,209400.0
2004-10-14 12:30:00,27.61,27.61,27.52,27.54,224000.0,19.8001,19.8001,19.7355,19.7499,224000.0
2004-10-14 13:00:00,27.52,27.58,27.48,27.55,247600.0,19.7355,19.7786,19.7069,19.7571,247600.0
2004-10-14 13:30:00,27.54,27.63,27.53,27.61,265400.0,19.7499,19.8144,19.7427,19.8001,265400.0
2004-10-14 14:00:00,27.61,27.61,27.46,27.49,207200.0,19.8001,19.8001,19.6925,19.714,207200.0
2004-10-14 14:30:00,27.5,27.56,27.47,27.48,265200.0,19.7212,19.7642,19.6997,19.7069,265200.0
2004-10-14 15:00:00,27.48,27.49,27.32,27.32,372400.0,19.7069,19.714,19.5921,19.5921,372400.0
2004-10-14 15:30:00,27.32,27.43,27.32,27.4,623400.0,19.5921,19.671,19.5921,19.6495,623400.0
2004-10-15 09:30:00,27.54,27.71,27.45,27.46,1286400.0,19.7499,19.8718,19.6853,19.6925,1286400.0
2004-10-15 10:00:00,27.46,27.66,27.43,27.55,817200.0,19.6925,19.8359,19.671,19.7571,817200.0
2004-10-15 10:30:00,27.55,27.59,27.49,27.54,231800.0,19.7571,19.7857,19.714,19.7499,231800.0
2004-10-15 11:00:00,27.54,27.6,27.53,27.54,311400.0,19.7499,19.7929,19.7427,19.7499,311400.0
2004-10-15 11:30:00,27.54,27.6,27.53,27.58,193200.0,19.7499,19.7929,19.7427,19.7786,193200.0
2004-10-15 12:00:00,27.58,27.6,27.47,27.57,319000.0,19.7786,19.7929,19.6997,19.7714,319000.0
2004-10-15 12:30:00,27.57,27.62,27.57,27.59,219000.0,19.7714,19.8073,19.7714,19.7857,219000.0
2004-10-15 13:00:00,27.59,27.66,27.58,27.65,162200.0,19.7857,19.8359,19.7786,19.8288,162200.0
2004-10-15 13:30:00,27.65,27.68,27.64,27.65,315800.0,19.8288,19.8503,19.8216,19.8288,315800.0
2004-10-15 14:00:00,27.65,27.67,27.6,27.6,158000.0,19.8288,19.8431,19.7929,19.7929,158000.0
2004-10-15 14:30:00,27.61,27.64,27.59,27.61,237000.0,19.8001,19.8216,19.7857,19.8001,237000.0
2004-10-15 15:00:00,27.6,27.65,27.55,27.62,397400.0,19.7929,19.8288,19.7571,19.8073,397400.0
2004-10-15 15:30:00,27.61,27.62,27.51,27.54,604600.0,19.8001,19.8073,19.7284,19.7499,604600.0
2004-10-18 09:30:00,27.48,27.68,27.43,27.68,434800.0,19.7069,19.8503,19.671,19.8503,434800.0
2004-10-18 10:00:00,27.65,27.68,27.56,27.6,243200.0,19.8288,19.8503,19.7642,19.7929,243200.0
2004-10-18 10:30:00,27.6,27.71,27.52,27.52,310600.0,19.7929,19.8718,19.7355,19.7355,310600.0
2004-10-18 11:00:00,27.52,27.61,27.5,27.58,238000.0,19.7355,19.8001,19.7212,19.7786,238000.0
2004-10-18 11:30:00,27.58,27.71,27.56,27.66,351800.0,19.7786,19.8718,19.7642,19.8359,351800.0
2004-10-18 12:00:00,27.66,27.96,27.65,27.93,567800.0,19.8359,20.0511,19.8288,20.0296,567800.0
2004-10-18 12:30:00,27.93,28.0,27.91,27.95,465400.0,20.0296,20.0798,20.0152,20.0439,465400.0
2004-10-18 13:00:00,27.94,27.98,27.93,27.98,390000.0,20.0367,20.0654,20.0296,20.0654,390000.0
2004-10-18 13:30:00,27.98,28.03,27.96,28.03,664200.0,20.0654,20.1013,20.0511,20.1013,664200.0
2004-10-18 14:00:00,28.03,28.05,27.94,28.02,371200.0,20.1013,20.1156,20.0367,20.0941,371200.0
2004-10-18 14:30:00,28.01,28.13,28.0,28.09,596400.0,20.0869,20.173,20.0798,20.1443,596400.0
2004-10-18 15:00:00,28.09,28.23,28.08,28.22,909400.0,20.1443,20.2447,20.1371,20.2375,909400.0
2004-10-18 15:30:00,28.22,28.4,28.21,28.28,1456400.0,20.2375,20.3666,20.2304,20.2806,1456400.0
2004-10-19 09:30:00,28.5,28.71,28.35,28.66,1168000.0,20.4383,20.5889,20.3308,20.5531,1168000.0
2004-10-19 10:00:00,28.63,28.88,28.63,28.69,1210600.0,20.5316,20.7108,20.5316,20.5746,1210600.0
2004-10-19 10:30:00,28.68,28.69,28.5,28.5,634200.0,20.5674,20.5746,20.4383,20.4383,634200.0
2004-10-19 11:00:00,28.5,28.61,28.43,28.48,457800.0,20.4383,20.5172,20.3881,20.424,457800.0
2004-10-19 11:30:00,28.48,28.57,28.41,28.43,325000.0,20.424,20.4885,20.3738,20.3881,325000.0
2004-10-19 12:00:00,28.43,28.48,28.4,28.46,419400.0,20.3881,20.424,20.3666,20.4096,419400.0
2004-10-19 12:30:00,28.46,28.46,28.38,28.43,271000.0,20.4096,20.4096,20.3523,20.3881,271000.0
2004-10-19 13:00:00,28.43,28.47,28.38,28.44,337200.0,20.3881,20.4168,20.3523,20.3953,337200.0
2004-10-19 13:30:00,28.44,28.45,28.38,28.39,264400.0,20.3953,20.4025,20.3523,20.3594,264400.0
2004-10-19 14:00:00,28.39,28.39,28.22,28.32,556800.0,20.3594,20.3594,20.2375,20.3092,556800.0
2004-10-19 14:30:00,28.32,28.4,28.21,28.24,441800.0,20.3092,20.3666,20.2304,20.2519,441800.0
2004-10-19 15:00:00,28.24,28.33,28.24,28.25,377600.0,20.2519,20.3164,20.2519,20.259,377600.0
2004-10-19 15:30:00,28.25,28.29,28.18,28.21,763400.0,20.259,20.2877,20.2088,20.2304,763400.0
2004-10-20 09:30:00,28.18,28.19,28.0,28.11,611600.0,20.2088,20.216,20.0798,20.1587,611600.0
2004-10-20 10:00:00,28.11,28.25,28.08,28.18,582600.0,20.1587,20.259,20.1371,20.2088,582600.0
2004-10-20 10:30:00,28.16,28.2,28.07,28.19,1374200.0,20.1945,20.2232,20.13,20.216,1374200.0
2004-10-20 11:00:00,28.18,28.25,28.14,28.23,525000.0,20.2088,20.259,20.1802,20.2447,525000.0
2004-10-20 11:30:00,28.23,28.23,28.15,28.16,361000.0,20.2447,20.2447,20.1873,20.1945,361000.0
2004-10-20 12:00:00,28.16,28.25,28.16,28.25,281400.0,20.1945,20.259,20.1945,20.259,281400.0
2004-10-20 12:30:00,28.25,28.25,28.11,28.14,395200.0,20.259,20.259,20.1587,20.1802,395200.0
2004-10-20 13:00:00,28.14,28.25,28.14,28.23,214200.0,20.1802,20.259,20.1802,20.2447,214200.0
2004-10-20 13:30:00,28.24,28.24,28.07,28.07,295400.0,20.2519,20.2519,20.13,20.13,295400.0
2004-10-20 14:00:00,28.06,28.11,28.03,28.04,350400.0,20.1228,20.1587,20.1013,20.1085,350400.0
2004-10-20 14:30:00,28.04,28.1,27.99,28.07,390400.0,20.1085,20.1515,20.0726,20.13,390400.0
2004-10-20 15:00:00,28.06,28.08,27.93,28.02,299800.0,20.1228,20.1371,20.0296,20.0941,299800.0
2004-10-20 15:30:00,28.01,28.1,27.98,28.03,484400.0,20.0869,20.1515,20.0654,20.1013,484400.0
2004-10-21 09:30:00,28.15,28.2,27.91,28.06,410600.0,20.1873,20.2232,20.0152,20.1228,410600.0
2004-10-21 10:00:00,28.06,28.15,28.0,28.08,333200.0,20.1228,20.1873,20.0798,20.1371,333200.0
2004-10-21 10:30:00,28.08,28.2,28.06,28.14,347400.0,20.1371,20.2232,20.1228,20.1802,347400.0
2004-10-21 11:00:00,28.14,28.21,28.1,28.18,336600.0,20.1802,20.2304,20.1515,20.2088,336600.0
2004-10-21 11:30:00,28.18,28.28,28.18,28.25,418000.0,20.2088,20.2806,20.2088,20.259,418000.0
2004-10-21 12:00:00,28.26,28.31,28.2,28.22,504800.0,20.2662,20.3021,20.2232,20.2375,504800.0
2004-10-21 12:30:00,28.23,28.25,28.13,28.18,393200.0,20.2447,20.259,20.173,20.2088,393200.0
2004-10-21 13:00:00,28.18,28.18,28.02,28.06,268200.0,20.2088,20.2088,20.0941,20.1228,268200.0
2004-10-21 13:30:00,28.07,28.1,28.01,28.02,319200.0,20.13,20.1515,20.0869,20.0941,319200.0
2004-10-21 14:00:00,28.04,28.21,28.03,28.2,340800.0,20.1085,20.2304,20.1013,20.2232,340800.0
2004-10-21 14:30:00,28.21,28.27,28.1,28.11,491800.0,20.2304,20.2734,20.1515,20.1587,491800.0
2004-10-21 15:00:00,28.12,28.15,28.05,28.05,522200.0,20.1658,20.1873,20.1156,20.1156,522200.0
2004-10-21 15:30:00,28.05,28.08,27.97,27.99,527000.0,20.1156,20.1371,20.0583,20.0726,527000.0
2004-10-22 09:30:00,28.0,28.08,27.99,28.05,715200.0,20.0798,20.1371,20.0726,20.1156,715200.0
2004-10-22 10:00:00,28.05,28.05,27.93,27.96,373000.0,20.1156,20.1156,20.0296,20.0511,373000.0
2004-10-22 10:30:00,27.96,27.97,27.9,27.93,300000.0,20.0511,20.0583,20.0081,20.0296,300000.0
2004-10-22 11:00:00,27.93,27.93,27.84,27.86,224400.0,20.0296,20.0296,19.965,19.9794,224400.0
2004-10-22 11:30:00,27.86,27.97,27.86,27.94,221600.0,19.9794,20.0583,19.9794,20.0367,221600.0
2004-10-22 12:00:00,27.93,28.0,27.93,27.99,220600.0,20.0296,20.0798,20.0296,20.0726,220600.0
2004-10-22 12:30:00,27.99,27.99,27.89,27.89,141800.0,20.0726,20.0726,20.0009,20.0009,141800.0
2004-10-22 13:00:00,27.88,27.93,27.77,27.8,230000.0,19.9937,20.0296,19.9148,19.9363,230000.0
2004-10-22 13:30:00,27.8,27.81,27.67,27.72,299400.0,19.9363,19.9435,19.8431,19.879,299400.0
2004-10-22 14:00:00,27.71,27.77,27.66,27.76,224800.0,19.8718,19.9148,19.8359,19.9077,224800.0
2004-10-22 14:30:00,27.77,27.77,27.56,27.57,327800.0,19.9148,19.9148,19.7642,19.7714,327800.0
2004-10-22 15:00:00,27.57,27.69,27.56,27.66,386200.0,19.7714,19.8575,19.7642,19.8359,386200.0
2004-10-22 15:30:00,27.66,27.73,27.59,27.61,788400.0,19.8359,19.8861,19.7857,19.8001,788400.0
2004-10-25 09:30:00,27.5,27.5,27.16,27.2,709200.0,19.7212,19.7212,19.4774,19.5061,709200.0
2004-10-25 10:00:00,27.2,27.25,27.13,27.21,942200.0,19.5061,19.5419,19.4559,19.5132,942200.0
2004-10-25 10:30:00,27.2,27.25,27.16,27.24,566000.0,19.5061,19.5419,19.4774,19.5347,566000.0
2004-10-25 11:00:00,27.24,27.25,27.13,27.23,457600.0,19.5347,19.5419,19.4559,19.5276,457600.0
2004-10-25 11:30:00,27.23,27.25,27.07,27.08,363800.0,19.5276,19.5419,19.4128,19.42,363800.0
2004-10-25 12:00:00,27.08,27.17,27.04,27.16,384200.0,19.42,19.4845,19.3913,19.4774,384200.0
2004-10-25 12:30:00,27.15,27.16,27.04,27.09,247200.0,19.4702,19.4774,19.3913,19.4272,247200.0
2004-10-25 13:00:00,27.09,27.18,27.09,27.09,495000.0,19.4272,19.4917,19.4272,19.4272,495000.0
2004-10-25 13:30:00,27.09,27.11,27.05,27.08,387200.0,19.4272,19.4415,19.3985,19.42,387200.0
2004-10-25 14:00:00,27.08,27.16,27.07,27.11,438400.0,19.42,19.4774,19.4128,19.4415,438400.0
2004-10-25 14:30:00,27.11,27.19,27.05,27.14,544800.0,19.4415,19.4989,19.3985,19.463,544800.0
2004-10-25 15:00:00,27.13,27.2,27.1,27.14,688200.0,19.4559,19.5061,19.4343,19.463,688200.0
2004-10-25 15:30:00,27.14,27.24,27.11,27.14,768000.0,19.463,19.5347,19.4415,19.463,768000.0
2004-10-26 09:30:00,27.03,27.13,27.02,27.08,578800.0,19.3841,19.4559,19.377,19.42,578800.0
2004-10-26 10:00:00,27.09,27.41,27.06,27.35,968200.0,19.4272,19.6567,19.4057,19.6136,968200.0
2004-10-26 10:30:00,27.36,27.46,27.21,27.32,832600.0,19.6208,19.6925,19.5132,19.5921,832600.0
2004-10-26 11:00:00,27.32,27.47,27.24,27.47,541800.0,19.5921,19.6997,19.5347,19.6997,541800.0
2004-10-26 11:30:00,27.47,27.47,27.35,27.36,635400.0,19.6997,19.6997,19.6136,19.6208,635400.0
2004-10-26 12:00:00,27.36,27.5,27.33,27.39,596000.0,19.6208,19.7212,19.5993,19.6423,596000.0
2004-10-26 12:30:00,27.4,27.49,27.35,27.37,414600.0,19.6495,19.714,19.6136,19.628,414600.0
2004-10-26 13:00:00,27.36,27.47,27.36,27.36,315200.0,19.6208,19.6997,19.6208,19.6208,315200.0
2004-10-26 13:30:00,27.36,27.43,27.36,27.39,280200.0,19.6208,19.671,19.6208,19.6423,280200.0
2004-10-26 14:00:00,27.4,27.46,27.36,27.43,362400.0,19.6495,19.6925,19.6208,19.671,362400.0
2004-10-26 14:30:00,27.43,27.46,27.36,27.41,431600.0,19.671,19.6925,19.6208,19.6567,431600.0
2004-10-26 15:00:00,27.41,27.5,27.41,27.42,516000.0,19.6567,19.7212,19.6567,19.6638,516000.0
2004-10-26 15:30:00,27.42,27.43,27.36,27.37,907200.0,19.6638,19.671,19.6208,19.628,907200.0
2004-10-27 09:30:00,27.28,27.46,27.18,27.43,523200.0,19.5634,19.6925,19.4917,19.671,523200.0
2004-10-27 10:00:00,27.43,27.49,27.36,27.39,377800.0,19.671,19.714,19.6208,19.6423,377800.0
2004-10-27 10:30:00,27.39,27.48,27.34,27.47,577600.0,19.6423,19.7069,19.6065,19.6997,577600.0
2004-10-27 11:00:00,27.48,27.67,27.46,27.65,730600.0,19.7069,19.8431,19.6925,19.8288,730600.0
2004-10-27 11:30:00,27.65,27.68,27.63,27.63,276800.0,19.8288,19.8503,19.8144,19.8144,276800.0
2004-10-27 12:00:00,27.63,27.64,27.54,27.61,343000.0,19.8144,19.8216,19.7499,19.8001,343000.0
2004-10-27 12:30:00,27.61,27.7,27.58,27.7,304000.0,19.8001,19.8646,19.7786,19.8646,304000.0
2004-10-27 13:00:00,27.7,27.88,27.7,27.84,365200.0,19.8646,19.9937,19.8646,19.965,365200.0
2004-10-27 13:30:00,27.85,27.9,27.84,27.9,517200.0,19.9722,20.0081,19.965,20.0081,517200.0
2004-10-27 14:00:00,27.9,28.09,27.9,28.05,763000.0,20.0081,20.1443,20.0081,20.1156,763000.0
2004-10-27 14:30:00,28.05,28.13,28.02,28.13,836800.0,20.1156,20.173,20.0941,20.173,836800.0
2004-10-27 15:00:00,28.13,28.26,28.09,28.25,747400.0,20.173,20.2662,20.1443,20.259,747400.0
2004-10-27 15:30:00,28.24,28.25,28.08,28.1,1691200.0,20.2519,20.259,20.1371,20.1515,1691200.0
2004-10-28 09:30:00,27.95,28.34,27.92,28.28,720200.0,20.0439,20.3236,20.0224,20.2806,720200.0
2004-10-28 10:00:00,28.3,28.3,28.15,28.25,527000.0,20.2949,20.2949,20.1873,20.259,527000.0
2004-10-28 10:30:00,28.25,28.33,28.21,28.31,273200.0,20.259,20.3164,20.2304,20.3021,273200.0
2004-10-28 11:00:00,28.31,28.31,28.18,28.26,268000.0,20.3021,20.3021,20.2088,20.2662,268000.0
2004-10-28 11:30:00,28.25,28.25,28.14,28.16,319200.0,20.259,20.259,20.1802,20.1945,319200.0
2004-10-28 12:00:00,28.16,28.23,28.1,28.15,272600.0,20.1945,20.2447,20.1515,20.1873,272600.0
2004-10-28 12:30:00,28.14,28.18,28.12,28.18,123200.0,20.1802,20.2088,20.1658,20.2088,123200.0
2004-10-28 13:00:00,28.18,28.24,28.09,28.2,238800.0,20.2088,20.2519,20.1443,20.2232,238800.0
2004-10-28 13:30:00,28.21,28.24,28.18,28.22,147200.0,20.2304,20.2519,20.2088,20.2375,147200.0
2004-10-28 14:00:00,28.22,28.31,28.21,28.3,339400.0,20.2375,20.3021,20.2304,20.2949,339400.0
2004-10-28 14:30:00,28.3,28.3,28.25,28.25,228000.0,20.2949,20.2949,20.259,20.259,228000.0
2004-10-28 15:00:00,28.26,28.3,28.23,28.25,321600.0,20.2662,20.2949,20.2447,20.259,321600.0
2004-10-28 15:30:00,28.25,28.3,28.22,28.28,423200.0,20.259,20.2949,20.2375,20.2806,423200.0
2004-10-29 09:30:00,28.18,28.37,28.15,28.37,537400.0,20.2088,20.3451,20.1873,20.3451,537400.0
2004-10-29 10:00:00,28.37,28.39,28.2,28.23,370400.0,20.3451,20.3594,20.2232,20.2447,370400.0
2004-10-29 10:30:00,28.24,28.34,28.22,28.24,279200.0,20.2519,20.3236,20.2375,20.2519,279200.0
2004-10-29 11:00:00,28.21,28.28,28.17,28.19,238600.0,20.2304,20.2806,20.2017,20.216,238600.0
2004-10-29 11:30:00,28.19,28.22,28.05,28.08,269800.0,20.216,20.2375,20.1156,20.1371,269800.0
2004-10-29 12:00:00,28.07,28.11,28.03,28.07,141600.0,20.13,20.1587,20.1013,20.13,141600.0
2004-10-29 12:30:00,28.07,28.11,28.04,28.11,96200.0,20.13,20.1587,20.1085,20.1587,96200.0
2004-10-29 13:00:00,28.11,28.16,28.06,28.16,155400.0,20.1587,20.1945,20.1228,20.1945,155400.0
2004-10-29 13:30:00,28.16,28.25,28.08,28.08,170400.0,20.1945,20.259,20.1371,20.1371,170400.0
2004-10-29 14:00:00,28.07,28.17,28.07,28.13,172600.0,20.13,20.2017,20.13,20.173,172600.0
2004-10-29 14:30:00,28.14,28.15,27.88,27.92,533600.0,20.1802,20.1873,19.9937,20.0224,533600.0
2004-10-29 15:00:00,27.91,28.03,27.9,28.02,554000.0,20.0152,20.1013,20.0081,20.0941,554000.0
2004-10-29 15:30:00,28.01,28.17,28.0,28.14,625200.0,20.0869,20.2017,20.0798,20.1802,625200.0
2004-11-01 09:30:00,28.19,28.31,28.14,28.27,786600.0,20.216,20.3021,20.1802,20.2734,786600.0
2004-11-01 10:00:00,28.28,28.42,28.22,28.4,575400.0,20.2806,20.381,20.2375,20.3666,575400.0
2004-11-01 10:30:00,28.4,28.68,28.37,28.68,695600.0,20.3666,20.5674,20.3451,20.5674,695600.0
2004-11-01 11:00:00,28.68,28.88,28.64,28.85,976600.0,20.5674,20.7108,20.5387,20.6893,976600.0
2004-11-01 11:30:00,28.83,28.86,28.79,28.8,452200.0,20.675,20.6965,20.6463,20.6535,452200.0
2004-11-01 12:00:00,28.79,28.8,28.69,28.7,504800.0,20.6463,20.6535,20.5746,20.5818,504800.0
2004-11-01 12:30:00,28.7,28.73,28.65,28.65,354000.0,20.5818,20.6033,20.5459,20.5459,354000.0
2004-11-01 13:00:00,28.65,28.73,28.57,28.6,357000.0,20.5459,20.6033,20.4885,20.51,357000.0
2004-11-01 13:30:00,28.6,28.63,28.53,28.61,760400.0,20.51,20.5316,20.4598,20.5172,760400.0
2004-11-01 14:00:00,28.61,28.68,28.58,28.68,390000.0,20.5172,20.5674,20.4957,20.5674,390000.0
2004-11-01 14:30:00,28.68,28.79,28.66,28.72,628000.0,20.5674,20.6463,20.5531,20.5961,628000.0
2004-11-01 15:00:00,28.73,28.78,28.7,28.74,537800.0,20.6033,20.6391,20.5818,20.6104,537800.0
2004-11-01 15:30:00,28.74,28.74,28.14,28.73,748800.0,20.6104,20.6104,20.1802,20.6033,748800.0
2004-11-02 09:30:00,28.85,29.05,28.8,28.86,1038200.0,20.6893,20.8328,20.6535,20.6965,1038200.0
2004-11-02 10:00:00,28.86,28.98,28.83,28.92,599000.0,20.6965,20.7826,20.675,20.7395,599000.0
2004-11-02 10:30:00,28.92,28.97,28.82,28.83,478600.0,20.7395,20.7754,20.6678,20.675,478600.0
2004-11-02 11:00:00,28.83,28.94,28.82,28.87,443600.0,20.675,20.7539,20.6678,20.7037,443600.0
2004-11-02 11:30:00,28.88,28.95,28.86,28.9,225200.0,20.7108,20.761,20.6965,20.7252,225200.0
2004-11-02 12:00:00,28.91,28.96,28.86,28.89,466600.0,20.7324,20.7682,20.6965,20.718,466600.0
2004-11-02 12:30:00,28.89,28.95,28.89,28.91,683200.0,20.718,20.761,20.718,20.7324,683200.0
2004-11-02 13:00:00,28.91,28.98,28.91,28.97,434400.0,20.7324,20.7826,20.7324,20.7754,434400.0
2004-11-02 13:30:00,28.97,28.99,28.95,28.98,227000.0,20.7754,20.7897,20.761,20.7826,227000.0
2004-11-02 14:00:00,28.98,29.15,28.98,29.13,865200.0,20.7826,20.9045,20.7826,20.8901,865200.0
2004-11-02 14:30:00,29.13,29.18,28.95,29.07,605400.0,20.8901,20.926,20.761,20.8471,605400.0
2004-11-02 15:00:00,29.07,29.11,28.99,29.03,1029400.0,20.8471,20.8758,20.7897,20.8184,1029400.0
2004-11-02 15:30:00,29.03,29.16,29.02,29.14,1438800.0,20.8184,20.9116,20.8112,20.8973,1438800.0
2004-11-03 09:30:00,29.5,29.51,29.38,29.42,1199200.0,21.1555,21.1626,21.0694,21.0981,1199200.0
2004-11-03 10:00:00,29.42,29.47,29.31,29.41,1083000.0,21.0981,21.134,21.0192,21.0909,1083000.0
2004-11-03 10:30:00,29.4,29.58,29.4,29.47,1015000.0,21.0838,21.2128,21.0838,21.134,1015000.0
2004-11-03 11:00:00,29.48,29.55,29.43,29.5,591400.0,21.1411,21.1913,21.1053,21.1555,591400.0
2004-11-03 11:30:00,29.5,29.56,29.32,29.34,927800.0,21.1555,21.1985,21.0264,21.0407,927800.0
2004-11-03 12:00:00,29.33,29.36,29.23,29.25,411200.0,21.0336,21.0551,20.9618,20.9762,411200.0
2004-11-03 12:30:00,29.25,29.31,29.24,29.25,477000.0,20.9762,21.0192,20.969,20.9762,477000.0
2004-11-03 13:00:00,29.25,29.32,29.23,29.25,402000.0,20.9762,21.0264,20.9618,20.9762,402000.0
2004-11-03 13:30:00,29.25,29.25,29.22,29.22,550400.0,20.9762,20.9762,20.9547,20.9547,550400.0
2004-11-03 14:00:00,29.22,29.23,29.07,29.14,564800.0,20.9547,20.9618,20.8471,20.8973,564800.0
2004-11-03 14:30:00,29.14,29.17,29.03,29.14,555000.0,20.8973,20.9188,20.8184,20.8973,555000.0
2004-11-03 15:00:00,29.13,29.18,29.02,29.11,612000.0,20.8901,20.926,20.8112,20.8758,612000.0
2004-11-03 15:30:00,29.11,29.23,29.07,29.17,540200.0,20.8758,20.9618,20.8471,20.9188,540200.0
2004-11-04 09:30:00,29.07,29.27,29.03,29.25,503000.0,20.8471,20.9905,20.8184,20.9762,503000.0
2004-11-04 10:00:00,29.25,29.35,29.17,29.17,417800.0,20.9762,21.0479,20.9188,20.9188,417800.0
2004-11-04 10:30:00,29.16,29.27,29.15,29.27,496000.0,20.9116,20.9905,20.9045,20.9905,496000.0
2004-11-04 11:00:00,29.28,29.36,29.19,29.35,316400.0,20.9977,21.0551,20.9332,21.0479,316400.0
2004-11-04 11:30:00,29.36,29.44,29.33,29.43,276000.0,21.0551,21.1124,21.0336,21.1053,276000.0
2004-11-04 12:00:00,29.43,29.58,29.4,29.49,577400.0,21.1053,21.2128,21.0838,21.1483,577400.0
2004-11-04 12:30:00,29.48,29.51,29.48,29.5,630800.0,21.1411,21.1626,21.1411,21.1555,630800.0
2004-11-04 13:00:00,29.5,29.54,29.48,29.5,658600.0,21.1555,21.1842,21.1411,21.1555,658600.0
2004-11-04 13:30:00,29.49,29.58,29.48,29.56,1260400.0,21.1483,21.2128,21.1411,21.1985,1260400.0
2004-11-04 14:00:00,29.56,29.6,29.45,29.49,290200.0,21.1985,21.2272,21.1196,21.1483,290200.0
2004-11-04 14:30:00,29.5,29.53,29.48,29.49,551200.0,21.1555,21.177,21.1411,21.1483,551200.0
2004-11-04 15:00:00,29.49,29.6,29.49,29.5,452200.0,21.1483,21.2272,21.1483,21.1555,452200.0
2004-11-04 15:30:00,29.49,29.68,29.49,29.66,869200.0,21.1483,21.2846,21.1483,21.2702,869200.0
2004-11-05 09:30:00,29.67,29.75,29.63,29.69,718600.0,21.2774,21.3348,21.2487,21.2917,718600.0
2004-11-05 10:00:00,29.69,29.91,29.68,29.89,824400.0,21.2917,21.4495,21.2846,21.4351,824400.0
2004-11-05 10:30:00,29.89,29.91,29.69,29.7,630800.0,21.4351,21.4495,21.2917,21.2989,630800.0
2004-11-05 11:00:00,29.7,29.72,29.59,29.67,1164000.0,21.2989,21.3132,21.22,21.2774,1164000.0
2004-11-05 11:30:00,29.67,29.78,29.6,29.63,313600.0,21.2774,21.3563,21.2272,21.2487,313600.0
2004-11-05 12:00:00,29.61,29.77,29.6,29.77,253600.0,21.2344,21.3491,21.2272,21.3491,253600.0
2004-11-05 12:30:00,29.75,29.78,29.72,29.72,137600.0,21.3348,21.3563,21.3132,21.3132,137600.0
2004-11-05 13:00:00,29.72,29.78,29.68,29.77,189200.0,21.3132,21.3563,21.2846,21.3491,189200.0
2004-11-05 13:30:00,29.77,29.79,29.66,29.77,382200.0,21.3491,21.3634,21.2702,21.3491,382200.0
2004-11-05 14:00:00,29.77,29.8,29.7,29.73,210200.0,21.3491,21.3706,21.2989,21.3204,210200.0
2004-11-05 14:30:00,29.73,29.78,29.68,29.68,357600.0,21.3204,21.3563,21.2846,21.2846,357600.0
2004-11-05 15:00:00,29.68,29.72,29.64,29.66,420600.0,21.2846,21.3132,21.2559,21.2702,420600.0
2004-11-05 15:30:00,29.66,29.75,29.65,29.68,512600.0,21.2702,21.3348,21.263,21.2846,512600.0
2004-11-08 09:30:00,29.68,29.7,29.56,29.6,505400.0,21.2846,21.2989,21.1985,21.2272,505400.0
2004-11-08 10:00:00,29.6,29.72,29.57,29.72,374200.0,21.2272,21.3132,21.2057,21.3132,374200.0
2004-11-08 10:30:00,29.72,29.72,29.59,29.64,321000.0,21.3132,21.3132,21.22,21.2559,321000.0
2004-11-08 11:00:00,29.64,29.66,29.58,29.59,396600.0,21.2559,21.2702,21.2128,21.22,396600.0
2004-11-08 11:30:00,29.59,29.59,29.52,29.55,251200.0,21.22,21.22,21.1698,21.1913,251200.0
2004-11-08 12:00:00,29.55,29.66,29.53,29.65,220800.0,21.1913,21.2702,21.177,21.263,220800.0
2004-11-08 12:30:00,29.66,29.66,29.45,29.51,414000.0,21.2702,21.2702,21.1196,21.1626,414000.0
2004-11-08 13:00:00,29.52,29.53,29.46,29.52,259600.0,21.1698,21.177,21.1268,21.1698,259600.0
2004-11-08 13:30:00,29.52,29.62,29.52,29.61,200000.0,21.1698,21.2415,21.1698,21.2344,200000.0
2004-11-08 14:00:00,29.61,29.62,29.51,29.58,621000.0,21.2344,21.2415,21.1626,21.2128,621000.0
2004-11-08 14:30:00,29.58,29.7,29.56,29.69,408800.0,21.2128,21.2989,21.1985,21.2917,408800.0
2004-11-08 15:00:00,29.68,29.74,29.65,29.74,588800.0,21.2846,21.3276,21.263,21.3276,588800.0
2004-11-08 15:30:00,29.73,29.74,29.68,29.73,622800.0,21.3204,21.3276,21.2846,21.3204,622800.0
2004-11-09 09:30:00,29.51,29.66,29.51,29.65,713400.0,21.1626,21.2702,21.1626,21.263,713400.0
2004-11-09 10:00:00,29.65,29.66,29.55,29.6,575600.0,21.263,21.2702,21.1913,21.2272,575600.0
2004-11-09 10:30:00,29.59,29.6,29.47,29.54,740000.0,21.22,21.2272,21.134,21.1842,740000.0
2004-11-09 11:00:00,29.54,29.61,29.53,29.6,1824000.0,21.1842,21.2344,21.177,21.2272,1824000.0
2004-11-09 11:30:00,29.6,29.63,29.51,29.53,411400.0,21.2272,21.2487,21.1626,21.177,411400.0
2004-11-09 12:00:00,29.54,29.59,29.54,29.55,273200.0,21.1842,21.22,21.1842,21.1913,273200.0
2004-11-09 12:30:00,29.55,29.69,29.54,29.68,263200.0,21.1913,21.2917,21.1842,21.2846,263200.0
2004-11-09 13:00:00,29.68,29.69,29.62,29.68,272600.0,21.2846,21.2917,21.2415,21.2846,272600.0
2004-11-09 13:30:00,29.68,29.71,29.61,29.67,319200.0,21.2846,21.3061,21.2344,21.2774,319200.0
2004-11-09 14:00:00,29.67,29.79,29.67,29.72,439600.0,21.2774,21.3634,21.2774,21.3132,439600.0
2004-11-09 14:30:00,29.72,29.78,29.69,29.75,458400.0,21.3132,21.3563,21.2917,21.3348,458400.0
2004-11-09 15:00:00,29.75,29.8,29.73,29.79,529600.0,21.3348,21.3706,21.3204,21.3634,529600.0
2004-11-09 15:30:00,29.79,29.79,29.71,29.73,514600.0,21.3634,21.3634,21.3061,21.3204,514600.0
2004-11-10 09:30:00,29.8,29.89,29.73,29.83,459800.0,21.3706,21.4351,21.3204,21.3921,459800.0
2004-11-10 10:00:00,29.84,29.86,29.75,29.8,500600.0,21.3993,21.4136,21.3348,21.3706,500600.0
2004-11-10 10:30:00,29.8,29.8,29.72,29.76,460600.0,21.3706,21.3706,21.3132,21.3419,460600.0
2004-11-10 11:00:00,29.76,29.8,29.74,29.78,323200.0,21.3419,21.3706,21.3276,21.3563,323200.0
2004-11-10 11:30:00,29.75,29.89,29.74,29.84,352000.0,21.3348,21.4351,21.3276,21.3993,352000.0
2004-11-10 12:00:00,29.85,29.94,29.85,29.89,247600.0,21.4065,21.471,21.4065,21.4351,247600.0
2004-11-10 12:30:00,29.89,29.9,29.81,29.82,158400.0,21.4351,21.4423,21.3778,21.385,158400.0
2004-11-10 13:00:00,29.84,29.86,29.8,29.86,167200.0,21.3993,21.4136,21.3706,21.4136,167200.0
2004-11-10 13:30:00,29.86,29.86,29.79,29.79,171200.0,21.4136,21.4136,21.3634,21.3634,171200.0
2004-11-10 14:00:00,29.79,29.93,29.79,29.85,416600.0,21.3634,21.4638,21.3634,21.4065,416600.0
2004-11-10 14:30:00,29.86,29.94,29.81,29.9,327600.0,21.4136,21.471,21.3778,21.4423,327600.0
2004-11-10 15:00:00,29.88,29.88,29.64,29.68,498600.0,21.428,21.428,21.2559,21.2846,498600.0
2004-11-10 15:30:00,29.68,29.72,29.64,29.7,572800.0,21.2846,21.3132,21.2559,21.2989,572800.0
2004-11-11 09:30:00,29.76,29.83,29.68,29.74,402200.0,21.3419,21.3921,21.2846,21.3276,402200.0
2004-11-11 10:00:00,29.74,29.8,29.7,29.71,834800.0,21.3276,21.3706,21.2989,21.3061,834800.0
2004-11-11 10:30:00,29.72,29.74,29.65,29.67,255600.0,21.3132,21.3276,21.263,21.2774,255600.0
2004-11-11 11:00:00,29.68,29.71,29.66,29.7,166000.0,21.2846,21.3061,21.2702,21.2989,166000.0
2004-11-11 11:30:00,29.7,29.82,29.7,29.79,147000.0,21.2989,21.385,21.2989,21.3634,147000.0
2004-11-11 12:00:00,29.78,29.85,29.75,29.83,183400.0,21.3563,21.4065,21.3348,21.3921,183400.0
2004-11-11 12:30:00,29.82,29.85,29.81,29.85,98600.0,21.385,21.4065,21.3778,21.4065,98600.0
2004-11-11 13:00:00,29.85,29.85,29.82,29.83,159000.0,21.4065,21.4065,21.385,21.3921,159000.0
2004-11-11 13:30:00,29.84,29.85,29.8,29.83,136000.0,21.3993,21.4065,21.3706,21.3921,136000.0
2004-11-11 14:00:00,29.82,29.93,29.8,29.92,362400.0,21.385,21.4638,21.3706,21.4567,362400.0
2004-11-11 14:30:00,29.93,29.94,29.88,29.9,191600.0,21.4638,21.471,21.428,21.4423,191600.0
2004-11-11 15:00:00,29.91,29.93,29.87,29.91,187200.0,21.4495,21.4638,21.4208,21.4495,187200.0
2004-11-11 15:30:00,29.92,29.96,29.91,29.95,396000.0,21.4567,21.4853,21.4495,21.4782,396000.0
2004-11-12 09:30:00,29.95,29.97,29.84,29.93,475600.0,21.4782,21.4925,21.3993,21.4638,475600.0
2004-11-12 10:00:00,29.93,29.99,29.9,29.97,346000.0,21.4638,21.5069,21.4423,21.4925,346000.0
2004-11-12 10:30:00,29.97,30.0,29.96,29.98,439800.0,21.4925,21.514,21.4853,21.4997,439800.0
2004-11-12 11:00:00,29.98,30.0,29.97,29.98,464800.0,21.4997,21.514,21.4925,21.4997,464800.0
2004-11-12 11:30:00,29.97,30.0,29.96,29.98,205200.0,21.4925,21.514,21.4853,21.4997,205200.0
2004-11-12 12:00:00,29.98,30.05,29.97,30.05,632000.0,21.4997,21.5499,21.4925,21.5499,632000.0
2004-11-12 12:30:00,30.05,30.05,29.97,29.97,159800.0,21.5499,21.5499,21.4925,21.4925,159800.0
2004-11-12 13:00:00,29.97,30.08,29.97,30.05,200600.0,21.4925,21.5714,21.4925,21.5499,200600.0
2004-11-12 13:30:00,30.04,30.09,29.99,30.0,297400.0,21.5427,21.5786,21.5069,21.514,297400.0
2004-11-12 14:00:00,30.0,30.15,29.98,30.14,343400.0,21.514,21.6216,21.4997,21.6144,343400.0
2004-11-12 14:30:00,30.14,30.27,30.12,30.18,492400.0,21.6144,21.7077,21.6001,21.6431,492400.0
2004-11-12 15:00:00,30.2,30.25,30.17,30.18,502200.0,21.6575,21.6933,21.6359,21.6431,502200.0
2004-11-12 15:30:00,30.18,30.19,30.1,30.1,639200.0,21.6431,21.6503,21.5857,21.5857,639200.0
2004-11-15 09:30:00,29.77,29.77,28.86,28.91,3174200.0,21.3491,21.3491,20.6965,20.7324,3174200.0
2004-11-15 10:00:00,28.93,29.19,28.86,29.13,2938800.0,20.7467,20.9332,20.6965,20.8901,2938800.0
2004-11-15 10:30:00,29.14,29.28,29.1,29.13,1987600.0,20.8973,20.9977,20.8686,20.8901,1987600.0
2004-11-15 11:00:00,29.13,29.16,28.96,29.02,1625000.0,20.8901,20.9116,20.7682,20.8112,1625000.0
2004-11-15 11:30:00,29.0,29.15,28.95,29.11,735600.0,20.7969,20.9045,20.761,20.8758,735600.0
2004-11-15 12:00:00,29.11,29.32,29.1,29.29,845600.0,20.8758,21.0264,20.8686,21.0049,845600.0
2004-11-15 12:30:00,29.28,29.6,29.28,29.56,1239000.0,20.9977,21.2272,20.9977,21.1985,1239000.0
2004-11-15 13:00:00,29.54,29.56,29.47,29.55,501600.0,21.1842,21.1985,21.134,21.1913,501600.0
2004-11-15 13:30:00,29.55,29.56,29.36,29.37,694000.0,21.1913,21.1985,21.0551,21.0622,694000.0
2004-11-15 14:00:00,29.38,29.4,29.29,29.38,708800.0,21.0694,21.0838,21.0049,21.0694,708800.0
2004-11-15 14:30:00,29.38,29.54,29.37,29.47,559000.0,21.0694,21.1842,21.0622,21.134,559000.0
2004-11-15 15:00:00,29.47,29.71,29.43,29.63,1007400.0,21.134,21.3061,21.1053,21.2487,1007400.0
2004-11-15 15:30:00,29.63,29.75,29.59,29.61,1676800.0,21.2487,21.3348,21.22,21.2344,1676800.0
2004-11-16 09:30:00,29.68,29.72,29.05,29.05,1952000.0,21.2846,21.3132,20.8328,20.8328,1952000.0
2004-11-16 10:00:00,29.03,29.05,28.67,29.0,2059200.0,20.8184,20.8328,20.5602,20.7969,2059200.0
2004-11-16 10:30:00,29.0,29.1,28.94,28.95,1001000.0,20.7969,20.8686,20.7539,20.761,1001000.0
2004-11-16 11:00:00,28.95,29.11,28.95,29.09,633800.0,20.761,20.8758,20.761,20.8614,633800.0
2004-11-16 11:30:00,29.09,29.22,29.08,29.19,645800.0,20.8614,20.9547,20.8543,20.9332,645800.0
2004-11-16 12:00:00,29.18,29.24,29.09,29.13,694800.0,20.926,20.969,20.8614,20.8901,694800.0
2004-11-16 12:30:00,29.13,29.16,29.05,29.14,261800.0,20.8901,20.9116,20.8328,20.8973,261800.0
2004-11-16 13:00:00,29.15,29.15,29.06,29.11,276400.0,20.9045,20.9045,20.8399,20.8758,276400.0
2004-11-16 13:30:00,29.11,29.15,29.06,29.07,310600.0,20.8758,20.9045,20.8399,20.8471,310600.0
2004-11-16 14:00:00,29.07,29.12,29.05,29.09,175600.0,20.8471,20.883,20.8328,20.8614,175600.0
2004-11-16 14:30:00,29.08,29.13,29.05,29.12,280800.0,20.8543,20.8901,20.8328,20.883,280800.0
2004-11-16 15:00:00,29.12,29.2,29.1,29.18,407200.0,20.883,20.9403,20.8686,20.926,407200.0
2004-11-16 15:30:00,29.18,29.21,29.06,29.07,673600.0,20.926,20.9475,20.8399,20.8471,673600.0
2004-11-17 09:30:00,29.12,29.23,28.83,28.96,1094600.0,20.883,20.9618,20.675,20.7682,1094600.0
2004-11-17 10:00:00,28.96,29.04,28.84,29.04,1319600.0,20.7682,20.8256,20.6822,20.8256,1319600.0
2004-11-17 10:30:00,29.02,29.11,28.95,29.02,663200.0,20.8112,20.8758,20.761,20.8112,663200.0
2004-11-17 11:00:00,29.02,29.09,28.96,29.0,353000.0,20.8112,20.8614,20.7682,20.7969,353000.0
2004-11-17 11:30:00,29.0,29.09,28.99,29.01,359200.0,20.7969,20.8614,20.7897,20.8041,359200.0
2004-11-17 12:00:00,29.0,29.06,28.99,29.02,213200.0,20.7969,20.8399,20.7897,20.8112,213200.0
2004-11-17 12:30:00,29.02,29.14,28.98,29.12,408000.0,20.8112,20.8973,20.7826,20.883,408000.0
2004-11-17 13:00:00,29.13,29.13,28.95,28.97,397400.0,20.8901,20.8901,20.761,20.7754,397400.0
2004-11-17 13:30:00,28.98,28.98,28.85,28.88,320800.0,20.7826,20.7826,20.6893,20.7108,320800.0
2004-11-17 14:00:00,28.88,28.96,28.75,28.83,520400.0,20.7108,20.7682,20.6176,20.675,520400.0
2004-11-17 14:30:00,28.83,28.95,28.75,28.89,508800.0,20.675,20.761,20.6176,20.718,508800.0
2004-11-17 15:00:00,28.89,28.91,28.75,28.75,460400.0,20.718,20.7324,20.6176,20.6176,460400.0
2004-11-17 15:30:00,28.75,28.81,28.72,28.8,859800.0,20.6176,20.6606,20.5961,20.6535,859800.0
2004-11-18 09:30:00,28.73,28.79,28.6,28.63,755000.0,20.6033,20.6463,20.51,20.5316,755000.0
2004-11-18 10:00:00,28.63,28.65,28.46,28.5,982600.0,20.5316,20.5459,20.4096,20.4383,982600.0
2004-11-18 10:30:00,28.5,28.67,28.5,28.63,657600.0,20.4383,20.5602,20.4383,20.5316,657600.0
2004-11-18 11:00:00,28.63,28.68,28.59,28.63,562600.0,20.5316,20.5674,20.5029,20.5316,562600.0
2004-11-18 11:30:00,28.62,28.68,28.6,28.67,518200.0,20.5244,20.5674,20.51,20.5602,518200.0
2004-11-18 12:00:00,28.67,28.74,28.6,28.7,514200.0,20.5602,20.6104,20.51,20.5818,514200.0
2004-11-18 12:30:00,28.7,28.7,28.59,28.61,293400.0,20.5818,20.5818,20.5029,20.5172,293400.0
2004-11-18 13:00:00,28.61,28.65,28.6,28.64,272200.0,20.5172,20.5459,20.51,20.5387,272200.0
2004-11-18 13:30:00,28.64,28.67,28.6,28.66,222200.0,20.5387,20.5602,20.51,20.5531,222200.0
2004-11-18 14:00:00,28.66,28.68,28.63,28.68,607400.0,20.5531,20.5674,20.5316,20.5674,607400.0
2004-11-18 14:30:00,28.68,28.85,28.68,28.83,699600.0,20.5674,20.6893,20.5674,20.675,699600.0
2004-11-18 15:00:00,28.83,28.87,28.75,28.78,304400.0,20.675,20.7037,20.6176,20.6391,304400.0
2004-11-18 15:30:00,28.78,28.86,28.73,28.82,762200.0,20.6391,20.6965,20.6033,20.6678,762200.0
2004-11-19 09:30:00,28.81,28.84,28.53,28.61,803600.0,20.6606,20.6822,20.4598,20.5172,803600.0
2004-11-19 10:00:00,28.61,28.64,28.4,28.49,728400.0,20.5172,20.5387,20.3666,20.4312,728400.0
2004-11-19 10:30:00,28.49,28.54,28.34,28.52,523200.0,20.4312,20.467,20.3236,20.4527,523200.0
2004-11-19 11:00:00,28.52,28.55,28.45,28.52,331000.0,20.4527,20.4742,20.4025,20.4527,331000.0
2004-11-19 11:30:00,28.52,28.56,28.42,28.47,406800.0,20.4527,20.4814,20.381,20.4168,406800.0
2004-11-19 12:00:00,28.47,28.53,28.47,28.5,150200.0,20.4168,20.4598,20.4168,20.4383,150200.0
2004-11-19 12:30:00,28.5,28.54,28.49,28.5,224000.0,20.4383,20.467,20.4312,20.4383,224000.0
2004-11-19 13:00:00,28.5,28.5,28.48,28.49,237200.0,20.4383,20.4383,20.424,20.4312,237200.0
2004-11-19 13:30:00,28.49,28.57,28.45,28.55,546400.0,20.4312,20.4885,20.4025,20.4742,546400.0
2004-11-19 14:00:00,28.55,28.58,28.44,28.5,391200.0,20.4742,20.4957,20.3953,20.4383,391200.0
2004-11-19 14:30:00,28.5,28.57,28.47,28.5,323000.0,20.4383,20.4885,20.4168,20.4383,323000.0
2004-11-19 15:00:00,28.5,28.54,28.46,28.48,428400.0,20.4383,20.467,20.4096,20.424,428400.0
2004-11-19 15:30:00,28.48,28.5,28.41,28.41,544600.0,20.424,20.4383,20.3738,20.3738,544600.0
2004-11-22 09:30:00,28.41,28.55,28.34,28.5,703200.0,20.3738,20.4742,20.3236,20.4383,703200.0
2004-11-22 10:00:00,28.5,28.61,28.45,28.5,933400.0,20.4383,20.5172,20.4025,20.4383,933400.0
2004-11-22 10:30:00,28.51,28.53,28.47,28.52,744600.0,20.4455,20.4598,20.4168,20.4527,744600.0
2004-11-22 11:00:00,28.52,28.69,28.52,28.67,797600.0,20.4527,20.5746,20.4527,20.5602,797600.0
2004-11-22 11:30:00,28.67,28.7,28.57,28.64,421600.0,20.5602,20.5818,20.4885,20.5387,421600.0
2004-11-22 12:00:00,28.63,28.68,28.61,28.67,390600.0,20.5316,20.5674,20.5172,20.5602,390600.0
2004-11-22 12:30:00,28.67,28.75,28.61,28.68,464200.0,20.5602,20.6176,20.5172,20.5674,464200.0
2004-11-22 13:00:00,28.68,28.79,28.68,28.77,391000.0,20.5674,20.6463,20.5674,20.632,391000.0
2004-11-22 13:30:00,28.77,28.84,28.7,28.75,502600.0,20.632,20.6822,20.5818,20.6176,502600.0
2004-11-22 14:00:00,28.75,28.84,28.73,28.79,640000.0,20.6176,20.6822,20.6033,20.6463,640000.0
2004-11-22 14:30:00,28.79,28.81,28.74,28.75,438600.0,20.6463,20.6606,20.6104,20.6176,438600.0
2004-11-22 15:00:00,28.75,28.8,28.72,28.77,461800.0,20.6176,20.6535,20.5961,20.632,461800.0
2004-11-22 15:30:00,28.77,28.78,28.7,28.71,732400.0,20.632,20.6391,20.5818,20.5889,732400.0
2004-11-23 09:30:00,28.64,28.88,28.64,28.79,481400.0,20.5387,20.7108,20.5387,20.6463,481400.0
2004-11-23 10:00:00,28.79,28.83,28.71,28.74,436000.0,20.6463,20.675,20.5889,20.6104,436000.0
2004-11-23 10:30:00,28.75,28.78,28.59,28.67,315400.0,20.6176,20.6391,20.5029,20.5602,315400.0
2004-11-23 11:00:00,28.67,28.67,28.49,28.58,351800.0,20.5602,20.5602,20.4312,20.4957,351800.0
2004-11-23 11:30:00,28.58,28.59,28.45,28.5,278400.0,20.4957,20.5029,20.4025,20.4383,278400.0
2004-11-23 12:00:00,28.5,28.52,28.43,28.49,277400.0,20.4383,20.4527,20.3881,20.4312,277400.0
2004-11-23 12:30:00,28.5,28.57,28.45,28.52,256000.0,20.4383,20.4885,20.4025,20.4527,256000.0
2004-11-23 13:00:00,28.51,28.66,28.47,28.6,320600.0,20.4455,20.5531,20.4168,20.51,320600.0
2004-11-23 13:30:00,28.61,28.63,28.57,28.61,161000.0,20.5172,20.5316,20.4885,20.5172,161000.0
2004-11-23 14:00:00,28.61,28.8,28.61,28.74,368400.0,20.5172,20.6535,20.5172,20.6104,368400.0
2004-11-23 14:30:00,28.74,28.74,28.61,28.63,424400.0,20.6104,20.6104,20.5172,20.5316,424400.0
2004-11-23 15:00:00,28.62,28.7,28.58,28.61,555800.0,20.5244,20.5818,20.4957,20.5172,555800.0
2004-11-23 15:30:00,28.62,28.65,28.58,28.65,381400.0,20.5244,20.5459,20.4957,20.5459,381400.0
2004-11-24 09:30:00,28.75,28.92,28.63,28.64,773000.0,20.6176,20.7395,20.5316,20.5387,773000.0
2004-11-24 10:00:00,28.65,28.77,28.57,28.59,316200.0,20.5459,20.632,20.4885,20.5029,316200.0
2004-11-24 10:30:00,28.59,28.72,28.5,28.61,390600.0,20.5029,20.5961,20.4383,20.5172,390600.0
2004-11-24 11:00:00,28.61,28.8,28.53,28.79,339600.0,20.5172,20.6535,20.4598,20.6463,339600.0
2004-11-24 11:30:00,28.79,28.83,28.75,28.75,315600.0,20.6463,20.675,20.6176,20.6176,315600.0
2004-11-24 12:00:00,28.75,28.81,28.72,28.73,254000.0,20.6176,20.6606,20.5961,20.6033,254000.0
2004-11-24 12:30:00,28.73,28.73,28.63,28.69,166400.0,20.6033,20.6033,20.5316,20.5746,166400.0
2004-11-24 13:00:00,28.69,28.77,28.64,28.77,181800.0,20.5746,20.632,20.5387,20.632,181800.0
2004-11-24 13:30:00,28.77,28.79,28.67,28.67,98200.0,20.632,20.6463,20.5602,20.5602,98200.0
2004-11-24 14:00:00,28.67,28.67,28.6,28.64,273800.0,20.5602,20.5602,20.51,20.5387,273800.0
2004-11-24 14:30:00,28.64,28.73,28.63,28.67,102800.0,20.5387,20.6033,20.5316,20.5602,102800.0
2004-11-24 15:00:00,28.67,28.77,28.67,28.74,182600.0,20.5602,20.632,20.5602,20.6104,182600.0
2004-11-24 15:30:00,28.74,28.81,28.66,28.75,344800.0,20.6104,20.6606,20.5531,20.6176,344800.0
2004-11-26 09:30:00,28.68,28.85,28.65,28.78,265400.0,20.5674,20.6893,20.5459,20.6391,265400.0
2004-11-26 10:00:00,28.78,28.82,28.63,28.68,184000.0,20.6391,20.6678,20.5316,20.5674,184000.0
2004-11-26 10:30:00,28.68,28.77,28.66,28.77,231200.0,20.5674,20.632,20.5531,20.632,231200.0
2004-11-26 11:00:00,28.75,28.79,28.68,28.72,163400.0,20.6176,20.6463,20.5674,20.5961,163400.0
2004-11-26 11:30:00,28.72,28.77,28.69,28.74,218600.0,20.5961,20.632,20.5746,20.6104,218600.0
2004-11-26 12:00:00,28.73,28.75,28.71,28.72,136400.0,20.6033,20.6176,20.5889,20.5961,136400.0
2004-11-26 12:30:00,28.72,28.75,28.63,28.63,378800.0,20.5961,20.6176,20.5316,20.5316,378800.0
2004-11-26 13:00:00,28.63,28.63,28.6,28.61,60200.0,20.5316,20.5316,20.51,20.5172,60200.0
2004-11-26 13:30:00,28.61,28.64,28.61,28.64,1600.0,20.5172,20.5387,20.5172,20.5387,1600.0
2004-11-26 14:00:00,28.64,28.64,28.64,28.64,0.0,20.5387,20.5387,20.5387,20.5387,0.0
2004-11-26 14:30:00,28.64,28.64,28.64,28.64,0.0,20.5387,20.5387,20.5387,20.5387,0.0
2004-11-26 15:00:00,28.64,28.64,28.64,28.64,0.0,20.5387,20.5387,20.5387,20.5387,0.0
2004-11-26 15:30:00,28.64,28.64,28.64,28.64,0.0,20.5387,20.5387,20.5387,20.5387,0.0
2004-11-29 09:30:00,28.61,28.69,28.4,28.4,797800.0,20.5172,20.5746,20.3666,20.3666,797800.0
2004-11-29 10:00:00,28.4,28.4,28.25,28.36,686800.0,20.3666,20.3666,20.259,20.3379,686800.0
2004-11-29 10:30:00,28.35,28.39,28.25,28.27,475400.0,20.3308,20.3594,20.259,20.2734,475400.0
2004-11-29 11:00:00,28.27,28.29,28.11,28.18,491400.0,20.2734,20.2877,20.1587,20.2088,491400.0
2004-11-29 11:30:00,28.18,28.18,28.02,28.13,404600.0,20.2088,20.2088,20.0941,20.173,404600.0
2004-11-29 12:00:00,28.14,28.18,28.11,28.14,236600.0,20.1802,20.2088,20.1587,20.1802,236600.0
2004-11-29 12:30:00,28.14,28.24,28.14,28.22,508400.0,20.1802,20.2519,20.1802,20.2375,508400.0
2004-11-29 13:00:00,28.22,28.28,28.17,28.22,259600.0,20.2375,20.2806,20.2017,20.2375,259600.0
2004-11-29 13:30:00,28.22,28.31,28.19,28.2,269200.0,20.2375,20.3021,20.216,20.2232,269200.0
2004-11-29 14:00:00,28.2,28.23,28.13,28.15,616800.0,20.2232,20.2447,20.173,20.1873,616800.0
2004-11-29 14:30:00,28.15,28.35,28.15,28.26,498000.0,20.1873,20.3308,20.1873,20.2662,498000.0
2004-11-29 15:00:00,28.26,28.31,28.18,28.21,466800.0,20.2662,20.3021,20.2088,20.2304,466800.0
2004-11-29 15:30:00,28.22,28.35,28.2,28.21,1245400.0,20.2375,20.3308,20.2232,20.2304,1245400.0
2004-11-30 09:30:00,27.71,28.13,27.71,27.92,824200.0,19.8718,20.173,19.8718,20.0224,824200.0
2004-11-30 10:00:00,27.92,28.0,27.75,27.75,1506400.0,20.0224,20.0798,19.9005,19.9005,1506400.0
2004-11-30 10:30:00,27.75,27.78,27.65,27.69,605000.0,19.9005,19.922,19.8288,19.8575,605000.0
2004-11-30 11:00:00,27.69,27.88,27.68,27.77,578000.0,19.8575,19.9937,19.8503,19.9148,578000.0
2004-11-30 11:30:00,27.77,27.81,27.66,27.68,667000.0,19.9148,19.9435,19.8359,19.8503,667000.0
2004-11-30 12:00:00,27.68,27.74,27.66,27.72,474400.0,19.8503,19.8933,19.8359,19.879,474400.0
2004-11-30 12:30:00,27.73,27.75,27.66,27.68,260200.0,19.8861,19.9005,19.8359,19.8503,260200.0
2004-11-30 13:00:00,27.69,27.77,27.68,27.74,394000.0,19.8575,19.9148,19.8503,19.8933,394000.0
2004-11-30 13:30:00,27.74,27.78,27.66,27.67,410800.0,19.8933,19.922,19.8359,19.8431,410800.0
2004-11-30 14:00:00,27.66,27.88,27.61,27.63,584000.0,19.8359,19.9937,19.8001,19.8144,584000.0
2004-11-30 14:30:00,27.63,27.67,27.53,27.57,719800.0,19.8144,19.8431,19.7427,19.7714,719800.0
2004-11-30 15:00:00,27.56,27.61,27.53,27.6,707800.0,19.7642,19.8001,19.7427,19.7929,707800.0
2004-11-30 15:30:00,27.6,27.71,27.59,27.67,1283800.0,19.7929,19.8718,19.7857,19.8431,1283800.0
2004-12-01 09:30:00,27.89,28.16,27.88,28.03,1310600.0,20.0009,20.1945,19.9937,20.1013,1310600.0
2004-12-01 10:00:00,28.03,28.13,27.84,27.9,1104400.0,20.1013,20.173,19.965,20.0081,1104400.0
2004-12-01 10:30:00,27.9,28.05,27.89,28.0,731200.0,20.0081,20.1156,20.0009,20.0798,731200.0
2004-12-01 11:00:00,28.0,28.11,27.98,28.06,474200.0,20.0798,20.1587,20.0654,20.1228,474200.0
2004-12-01 11:30:00,28.06,28.11,28.0,28.02,437200.0,20.1228,20.1587,20.0798,20.0941,437200.0
2004-12-01 12:00:00,28.0,28.09,27.98,28.05,311600.0,20.0798,20.1443,20.0654,20.1156,311600.0
2004-12-01 12:30:00,28.05,28.07,28.0,28.05,342000.0,20.1156,20.13,20.0798,20.1156,342000.0
2004-12-01 13:00:00,28.05,28.08,28.01,28.04,171800.0,20.1156,20.1371,20.0869,20.1085,171800.0
2004-12-01 13:30:00,28.04,28.04,27.98,28.01,316200.0,20.1085,20.1085,20.0654,20.0869,316200.0
2004-12-01 14:00:00,28.02,28.12,28.0,28.11,430200.0,20.0941,20.1658,20.0798,20.1587,430200.0
2004-12-01 14:30:00,28.11,28.18,28.11,28.18,370200.0,20.1587,20.2088,20.1587,20.2088,370200.0
2004-12-01 15:00:00,28.18,28.23,28.13,28.21,601400.0,20.2088,20.2447,20.173,20.2304,601400.0
2004-12-01 15:30:00,28.21,28.22,28.13,28.16,925400.0,20.2304,20.2375,20.173,20.1945,925400.0
2004-12-02 09:30:00,28.09,28.38,27.82,28.35,1168400.0,20.1443,20.3523,19.9507,20.3308,1168400.0
2004-12-02 10:00:00,28.34,28.5,28.25,28.49,838600.0,20.3236,20.4383,20.259,20.4312,838600.0
2004-12-02 10:30:00,28.5,28.85,28.49,28.73,939600.0,20.4383,20.6893,20.4312,20.6033,939600.0
2004-12-02 11:00:00,28.71,28.98,28.71,28.95,950800.0,20.5889,20.7826,20.5889,20.761,950800.0
2004-12-02 11:30:00,28.97,29.01,28.77,28.81,684200.0,20.7754,20.8041,20.632,20.6606,684200.0
2004-12-02 12:00:00,28.8,28.9,28.78,28.85,394800.0,20.6535,20.7252,20.6391,20.6893,394800.0
2004-12-02 12:30:00,28.86,28.86,28.7,28.82,511400.0,20.6965,20.6965,20.5818,20.6678,511400.0
2004-12-02 13:00:00,28.84,28.84,28.66,28.72,303000.0,20.6822,20.6822,20.5531,20.5961,303000.0
2004-12-02 13:30:00,28.72,28.81,28.66,28.72,327200.0,20.5961,20.6606,20.5531,20.5961,327200.0
2004-12-02 14:00:00,28.68,28.83,28.68,28.79,304600.0,20.5674,20.675,20.5674,20.6463,304600.0
2004-12-02 14:30:00,28.79,28.82,28.71,28.74,342600.0,20.6463,20.6678,20.5889,20.6104,342600.0
2004-12-02 15:00:00,28.74,28.88,28.74,28.83,836000.0,20.6104,20.7108,20.6104,20.675,836000.0
2004-12-02 15:30:00,28.83,28.85,28.7,28.73,611400.0,20.675,20.6893,20.5818,20.6033,611400.0
2004-12-03 09:30:00,28.55,28.85,28.44,28.73,575200.0,20.4742,20.6893,20.3953,20.6033,575200.0
2004-12-03 10:00:00,28.73,28.82,28.71,28.75,569600.0,20.6033,20.6678,20.5889,20.6176,569600.0
2004-12-03 10:30:00,28.75,28.79,28.68,28.75,448000.0,20.6176,20.6463,20.5674,20.6176,448000.0
2004-12-03 11:00:00,28.76,28.85,28.74,28.79,319800.0,20.6248,20.6893,20.6104,20.6463,319800.0
2004-12-03 11:30:00,28.79,28.79,28.67,28.67,329600.0,20.6463,20.6463,20.5602,20.5602,329600.0
2004-12-03 12:00:00,28.67,28.72,28.61,28.65,451000.0,20.5602,20.5961,20.5172,20.5459,451000.0
2004-12-03 12:30:00,28.65,28.66,28.35,28.35,268800.0,20.5459,20.5531,20.3308,20.3308,268800.0
2004-12-03 13:00:00,28.35,28.54,28.28,28.5,376200.0,20.3308,20.467,20.2806,20.4383,376200.0
2004-12-03 13:30:00,28.49,28.67,28.49,28.59,357000.0,20.4312,20.5602,20.4312,20.5029,357000.0
2004-12-03 14:00:00,28.59,28.68,28.55,28.66,336200.0,20.5029,20.5674,20.4742,20.5531,336200.0
2004-12-03 14:30:00,28.67,28.68,28.59,28.62,212200.0,20.5602,20.5674,20.5029,20.5244,212200.0
2004-12-03 15:00:00,28.61,28.7,28.61,28.65,285800.0,20.5172,20.5818,20.5172,20.5459,285800.0
2004-12-03 15:30:00,28.66,28.76,28.66,28.71,931400.0,20.5531,20.6248,20.5531,20.5889,931400.0
2004-12-06 09:30:00,28.57,28.73,28.54,28.61,466200.0,20.4885,20.6033,20.467,20.5172,466200.0
2004-12-06 10:00:00,28.61,28.68,28.58,28.61,355800.0,20.5172,20.5674,20.4957,20.5172,355800.0
2004-12-06 10:30:00,28.62,28.67,28.58,28.58,290200.0,20.5244,20.5602,20.4957,20.4957,290200.0
2004-12-06 11:00:00,28.58,28.64,28.57,28.64,360000.0,20.4957,20.5387,20.4885,20.5387,360000.0
2004-12-06 11:30:00,28.64,28.65,28.57,28.62,174400.0,20.5387,20.5459,20.4885,20.5244,174400.0
2004-12-06 12:00:00,28.61,28.66,28.59,28.59,186400.0,20.5172,20.5531,20.5029,20.5029,186400.0
2004-12-06 12:30:00,28.59,28.64,28.59,28.6,171600.0,20.5029,20.5387,20.5029,20.51,171600.0
2004-12-06 13:00:00,28.61,28.64,28.6,28.61,168000.0,20.5172,20.5387,20.51,20.5172,168000.0
2004-12-06 13:30:00,28.61,28.66,28.61,28.65,184600.0,20.5172,20.5531,20.5172,20.5459,184600.0
2004-12-06 14:00:00,28.66,28.74,28.64,28.73,299000.0,20.5531,20.6104,20.5387,20.6033,299000.0
2004-12-06 14:30:00,28.74,28.78,28.68,28.71,247000.0,20.6104,20.6391,20.5674,20.5889,247000.0
2004-12-06 15:00:00,28.71,28.71,28.64,28.68,228200.0,20.5889,20.5889,20.5387,20.5674,228200.0
2004-12-06 15:30:00,28.68,28.73,28.63,28.63,389800.0,20.5674,20.6033,20.5316,20.5316,389800.0
2004-12-07 09:30:00,28.63,28.78,28.55,28.71,751000.0,20.5316,20.6391,20.4742,20.5889,751000.0
2004-12-07 10:00:00,28.72,28.85,28.69,28.81,480200.0,20.5961,20.6893,20.5746,20.6606,480200.0
2004-12-07 10:30:00,28.81,28.84,28.7,28.81,431200.0,20.6606,20.6822,20.5818,20.6606,431200.0
2004-12-07 11:00:00,28.8,28.82,28.72,28.81,430600.0,20.6535,20.6678,20.5961,20.6606,430600.0
2004-12-07 11:30:00,28.82,28.87,28.75,28.84,311800.0,20.6678,20.7037,20.6176,20.6822,311800.0
2004-12-07 12:00:00,28.85,28.92,28.79,28.89,319600.0,20.6893,20.7395,20.6463,20.718,319600.0
2004-12-07 12:30:00,28.88,28.89,28.81,28.81,179600.0,20.7108,20.718,20.6606,20.6606,179600.0
2004-12-07 13:00:00,28.81,28.82,28.68,28.73,334000.0,20.6606,20.6678,20.5674,20.6033,334000.0
2004-12-07 13:30:00,28.73,28.74,28.61,28.61,431800.0,20.6033,20.6104,20.5172,20.5172,431800.0
2004-12-07 14:00:00,28.61,28.78,28.61,28.68,582200.0,20.5172,20.6391,20.5172,20.5674,582200.0
2004-12-07 14:30:00,28.7,28.74,28.66,28.66,264200.0,20.5818,20.6104,20.5531,20.5531,264200.0
2004-12-07 15:00:00,28.68,28.72,28.61,28.68,487800.0,20.5674,20.5961,20.5172,20.5674,487800.0
2004-12-07 15:30:00,28.68,28.72,28.65,28.69,680800.0,20.5674,20.5961,20.5459,20.5746,680800.0
2004-12-08 09:30:00,28.68,28.92,28.68,28.85,703600.0,20.5674,20.7395,20.5674,20.6893,703600.0
2004-12-08 10:00:00,28.88,28.97,28.86,28.97,391400.0,20.7108,20.7754,20.6965,20.7754,391400.0
2004-12-08 10:30:00,28.96,29.0,28.9,28.92,520200.0,20.7682,20.7969,20.7252,20.7395,520200.0
2004-12-08 11:00:00,28.9,29.03,28.87,29.02,349200.0,20.7252,20.8184,20.7037,20.8112,349200.0
2004-12-08 11:30:00,29.02,29.05,28.95,28.98,300800.0,20.8112,20.8328,20.761,20.7826,300800.0
2004-12-08 12:00:00,28.98,29.06,28.97,29.05,267600.0,20.7826,20.8399,20.7754,20.8328,267600.0
2004-12-08 12:30:00,29.05,29.14,29.02,29.13,488400.0,20.8328,20.8973,20.8112,20.8901,488400.0
2004-12-08 13:00:00,29.14,29.19,29.12,29.16,511000.0,20.8973,20.9332,20.883,20.9116,511000.0
2004-12-08 13:30:00,29.17,29.19,29.13,29.16,718800.0,20.9188,20.9332,20.8901,20.9116,718800.0
2004-12-08 14:00:00,29.15,29.25,29.15,29.21,427400.0,20.9045,20.9762,20.9045,20.9475,427400.0
2004-12-08 14:30:00,29.22,29.24,29.13,29.14,621800.0,20.9547,20.969,20.8901,20.8973,621800.0
2004-12-08 15:00:00,29.14,29.15,29.04,29.05,534600.0,20.8973,20.9045,20.8256,20.8328,534600.0
2004-12-08 15:30:00,29.05,29.1,29.0,29.03,621200.0,20.8328,20.8686,20.7969,20.8184,621200.0
2004-12-09 09:30:00,28.91,29.12,28.9,28.98,365000.0,20.7324,20.883,20.7252,20.7826,365000.0
2004-12-09 10:00:00,28.98,29.04,28.91,28.95,384800.0,20.7826,20.8256,20.7324,20.761,384800.0
2004-12-09 10:30:00,28.95,28.97,28.89,28.95,606200.0,20.761,20.7754,20.718,20.761,606200.0
2004-12-09 11:00:00,28.95,29.02,28.93,28.93,381000.0,20.761,20.8112,20.7467,20.7467,381000.0
2004-12-09 11:30:00,28.93,28.98,28.89,28.98,254600.0,20.7467,20.7826,20.718,20.7826,254600.0
2004-12-09 12:00:00,28.98,29.17,28.98,29.1,323800.0,20.7826,20.9188,20.7826,20.8686,323800.0
2004-12-09 12:30:00,29.1,29.14,29.09,29.11,211400.0,20.8686,20.8973,20.8614,20.8758,211400.0
2004-12-09 13:00:00,29.11,29.25,29.1,29.23,371800.0,20.8758,20.9762,20.8686,20.9618,371800.0
2004-12-09 13:30:00,29.22,29.25,29.1,29.16,245000.0,20.9547,20.9762,20.8686,20.9116,245000.0
2004-12-09 14:00:00,29.16,29.16,29.03,29.05,595600.0,20.9116,20.9116,20.8184,20.8328,595600.0
2004-12-09 14:30:00,29.05,29.1,29.03,29.09,298000.0,20.8328,20.8686,20.8184,20.8614,298000.0
2004-12-09 15:00:00,29.1,29.22,29.08,29.22,438000.0,20.8686,20.9547,20.8543,20.9547,438000.0
2004-12-09 15:30:00,29.21,29.28,29.19,29.25,616000.0,20.9475,20.9977,20.9332,20.9762,616000.0
2004-12-10 09:30:00,29.78,29.78,29.17,29.25,522600.0,21.3563,21.3563,20.9188,20.9762,522600.0
2004-12-10 10:00:00,29.25,29.32,29.19,29.24,456200.0,20.9762,21.0264,20.9332,20.969,456200.0
2004-12-10 10:30:00,29.24,29.3,29.2,29.25,330400.0,20.969,21.012,20.9403,20.9762,330400.0
2004-12-10 11:00:00,29.25,29.3,29.22,29.29,240000.0,20.9762,21.012,20.9547,21.0049,240000.0
2004-12-10 11:30:00,29.27,29.28,29.2,29.22,257600.0,20.9905,20.9977,20.9403,20.9547,257600.0
2004-12-10 12:00:00,29.22,29.26,29.15,29.23,311000.0,20.9547,20.9834,20.9045,20.9618,311000.0
2004-12-10 12:30:00,29.23,29.27,29.2,29.26,230000.0,20.9618,20.9905,20.9403,20.9834,230000.0
2004-12-10 13:00:00,29.26,29.34,29.23,29.32,340000.0,20.9834,21.0407,20.9618,21.0264,340000.0
2004-12-10 13:30:00,29.31,29.36,29.26,29.31,262600.0,21.0192,21.0551,20.9834,21.0192,262600.0
2004-12-10 14:00:00,29.31,29.34,29.25,29.29,250600.0,21.0192,21.0407,20.9762,21.0049,250600.0
2004-12-10 14:30:00,29.28,29.36,29.28,29.32,292000.0,20.9977,21.0551,20.9977,21.0264,292000.0
2004-12-10 15:00:00,29.32,29.35,29.3,29.33,384600.0,21.0264,21.0479,21.012,21.0336,384600.0
2004-12-10 15:30:00,29.33,29.35,29.27,29.31,537800.0,21.0336,21.0479,20.9905,21.0192,537800.0
2004-12-13 09:30:00,29.39,29.45,29.17,29.21,671200.0,21.0766,21.1196,20.9188,20.9475,671200.0
2004-12-13 10:00:00,29.2,29.27,29.18,29.2,552600.0,20.9403,20.9905,20.926,20.9403,552600.0
2004-12-13 10:30:00,29.2,29.25,29.15,29.25,677400.0,20.9403,20.9762,20.9045,20.9762,677400.0
2004-12-13 11:00:00,29.25,29.28,29.2,29.22,507800.0,20.9762,20.9977,20.9403,20.9547,507800.0
2004-12-13 11:30:00,29.22,29.25,29.18,29.21,421400.0,20.9547,20.9762,20.926,20.9475,421400.0
2004-12-13 12:00:00,29.21,29.26,29.2,29.21,207600.0,20.9475,20.9834,20.9403,20.9475,207600.0
2004-12-13 12:30:00,29.2,29.2,29.13,29.16,299600.0,20.9403,20.9403,20.8901,20.9116,299600.0
2004-12-13 13:00:00,29.16,29.18,29.14,29.18,191600.0,20.9116,20.926,20.8973,20.926,191600.0
2004-12-13 13:30:00,29.18,29.25,29.13,29.23,296600.0,20.926,20.9762,20.8901,20.9618,296600.0
2004-12-13 14:00:00,29.23,29.34,29.23,29.31,459600.0,20.9618,21.0407,20.9618,21.0192,459600.0
2004-12-13 14:30:00,29.31,29.37,29.27,29.36,281400.0,21.0192,21.0622,20.9905,21.0551,281400.0
2004-12-13 15:00:00,29.36,29.38,29.25,29.29,312200.0,21.0551,21.0694,20.9762,21.0049,312200.0
2004-12-13 15:30:00,29.29,29.32,29.18,29.22,649200.0,21.0049,21.0264,20.926,20.9547,649200.0
2004-12-14 09:30:00,29.05,29.05,28.8,28.84,1288000.0,20.8328,20.8328,20.6535,20.6822,1288000.0
2004-12-14 10:00:00,28.84,28.88,28.8,28.82,566600.0,20.6822,20.7108,20.6535,20.6678,566600.0
2004-12-14 10:30:00,28.82,28.88,28.82,28.85,449400.0,20.6678,20.7108,20.6678,20.6893,449400.0
2004-12-14 11:00:00,28.85,28.9,28.82,28.89,341600.0,20.6893,20.7252,20.6678,20.718,341600.0
2004-12-14 11:30:00,28.89,28.89,28.85,28.86,262400.0,20.718,20.718,20.6893,20.6965,262400.0
2004-12-14 12:00:00,28.86,28.93,28.86,28.92,473000.0,20.6965,20.7467,20.6965,20.7395,473000.0
2004-12-14 12:30:00,28.92,28.94,28.88,28.93,240200.0,20.7395,20.7539,20.7108,20.7467,240200.0
2004-12-14 13:00:00,28.93,28.94,28.89,28.89,277600.0,20.7467,20.7539,20.718,20.718,277600.0
2004-12-14 13:30:00,28.89,28.95,28.89,28.92,238200.0,20.718,20.761,20.718,20.7395,238200.0
2004-12-14 14:00:00,28.92,28.97,28.87,28.95,327400.0,20.7395,20.7754,20.7037,20.761,327400.0
2004-12-14 14:30:00,28.95,28.97,28.87,28.96,374200.0,20.761,20.7754,20.7037,20.7682,374200.0
2004-12-14 15:00:00,28.96,29.0,28.92,28.92,643200.0,20.7682,20.7969,20.7395,20.7395,643200.0
2004-12-14 15:30:00,28.93,29.04,28.91,28.96,460800.0,20.7467,20.8256,20.7324,20.7682,460800.0
2004-12-15 09:30:00,28.96,29.05,28.85,28.99,322000.0,20.7682,20.8328,20.6893,20.7897,322000.0
2004-12-15 10:00:00,28.99,29.05,28.96,29.03,351800.0,20.7897,20.8328,20.7682,20.8184,351800.0
2004-12-15 10:30:00,29.04,29.04,28.98,28.99,640400.0,20.8256,20.8256,20.7826,20.7897,640400.0
2004-12-15 11:00:00,29.0,29.0,28.88,28.91,452200.0,20.7969,20.7969,20.7108,20.7324,452200.0
2004-12-15 11:30:00,28.92,28.99,28.9,28.93,247000.0,20.7395,20.7897,20.7252,20.7467,247000.0
2004-12-15 12:00:00,28.93,29.01,28.92,28.97,145800.0,20.7467,20.8041,20.7395,20.7754,145800.0
2004-12-15 12:30:00,28.98,29.02,28.95,28.96,80200.0,20.7826,20.8112,20.761,20.7682,80200.0
2004-12-15 13:00:00,28.96,29.05,28.92,28.95,235000.0,20.7682,20.8328,20.7395,20.761,235000.0
2004-12-15 13:30:00,28.95,28.99,28.93,28.96,294200.0,20.761,20.7897,20.7467,20.7682,294200.0
2004-12-15 14:00:00,28.96,28.97,28.88,28.89,419200.0,20.7682,20.7754,20.7108,20.718,419200.0
2004-12-15 14:30:00,28.88,28.89,28.8,28.88,374800.0,20.7108,20.718,20.6535,20.7108,374800.0
2004-12-15 15:00:00,28.88,28.92,28.87,28.9,889800.0,20.7108,20.7395,20.7037,20.7252,889800.0
2004-12-15 15:30:00,28.9,28.99,28.9,28.96,429000.0,20.7252,20.7897,20.7252,20.7682,429000.0
2004-12-16 09:30:00,28.86,28.92,28.75,28.81,513000.0,20.6965,20.7395,20.6176,20.6606,513000.0
2004-12-16 10:00:00,28.81,28.86,28.8,28.81,344200.0,20.6606,20.6965,20.6535,20.6606,344200.0
2004-12-16 10:30:00,28.81,28.9,28.8,28.9,240000.0,20.6606,20.7252,20.6535,20.7252,240000.0
2004-12-16 11:00:00,28.91,28.91,28.82,28.84,562600.0,20.7324,20.7324,20.6678,20.6822,562600.0
2004-12-16 11:30:00,28.83,28.88,28.82,28.86,414200.0,20.675,20.7108,20.6678,20.6965,414200.0
2004-12-16 12:00:00,28.86,28.86,28.75,28.78,441400.0,20.6965,20.6965,20.6176,20.6391,441400.0
2004-12-16 12:30:00,28.78,28.82,28.75,28.75,372400.0,20.6391,20.6678,20.6176,20.6176,372400.0
2004-12-16 13:00:00,28.77,28.79,28.69,28.73,405400.0,20.632,20.6463,20.5746,20.6033,405400.0
2004-12-16 13:30:00,28.73,28.77,28.7,28.7,319800.0,20.6033,20.632,20.5818,20.5818,319800.0
2004-12-16 14:00:00,28.7,28.73,28.62,28.63,490800.0,20.5818,20.6033,20.5244,20.5316,490800.0
2004-12-16 14:30:00,28.62,28.65,28.57,28.57,405400.0,20.5244,20.5459,20.4885,20.4885,405400.0
2004-12-16 15:00:00,28.59,28.78,28.58,28.75,342000.0,20.5029,20.6391,20.4957,20.6176,342000.0
2004-12-16 15:30:00,28.75,28.86,28.75,28.78,444200.0,20.6176,20.6965,20.6176,20.6391,444200.0
2004-12-17 09:30:00,28.43,28.85,28.43,28.82,2686400.0,20.3881,20.6893,20.3881,20.6678,2686400.0
2004-12-17 10:00:00,28.82,28.82,28.65,28.71,338400.0,20.6678,20.6678,20.5459,20.5889,338400.0
2004-12-17 10:30:00,28.71,28.73,28.64,28.68,203800.0,20.5889,20.6033,20.5387,20.5674,203800.0
2004-12-17 11:00:00,28.7,28.71,28.6,28.63,382600.0,20.5818,20.5889,20.51,20.5316,382600.0
2004-12-17 11:30:00,28.63,28.65,28.52,28.54,306800.0,20.5316,20.5459,20.4527,20.467,306800.0
2004-12-17 12:00:00,28.55,28.61,28.48,28.51,236200.0,20.4742,20.5172,20.424,20.4455,236200.0
2004-12-17 12:30:00,28.52,28.52,28.43,28.44,200400.0,20.4527,20.4527,20.3881,20.3953,200400.0
2004-12-17 13:00:00,28.44,28.52,28.38,28.5,275400.0,20.3953,20.4527,20.3523,20.4383,275400.0
2004-12-17 13:30:00,28.5,28.51,28.31,28.36,235800.0,20.4383,20.4455,20.3021,20.3379,235800.0
2004-12-17 14:00:00,28.37,28.4,28.32,28.4,200600.0,20.3451,20.3666,20.3092,20.3666,200600.0
2004-12-17 14:30:00,28.4,28.57,28.4,28.53,453800.0,20.3666,20.4885,20.3666,20.4598,453800.0
2004-12-17 15:00:00,28.52,28.56,28.45,28.5,305400.0,20.4527,20.4814,20.4025,20.4383,305400.0
2004-12-17 15:30:00,28.5,28.6,28.49,28.5,687000.0,20.4383,20.51,20.4312,20.4383,687000.0
2004-12-20 09:30:00,28.58,28.74,28.53,28.71,586800.0,20.4957,20.6104,20.4598,20.5889,586800.0
2004-12-20 10:00:00,28.71,28.75,28.49,28.49,461600.0,20.5889,20.6176,20.4312,20.4312,461600.0
2004-12-20 10:30:00,28.49,28.56,28.49,28.52,220000.0,20.4312,20.4814,20.4312,20.4527,220000.0
2004-12-20 11:00:00,28.52,28.52,28.38,28.4,427400.0,20.4527,20.4527,20.3523,20.3666,427400.0
2004-12-20 11:30:00,28.39,28.43,28.35,28.38,186200.0,20.3594,20.3881,20.3308,20.3523,186200.0
2004-12-20 12:00:00,28.38,28.39,28.27,28.35,255400.0,20.3523,20.3594,20.2734,20.3308,255400.0
2004-12-20 12:30:00,28.35,28.37,28.31,28.32,177200.0,20.3308,20.3451,20.3021,20.3092,177200.0
2004-12-20 13:00:00,28.31,28.34,28.26,28.3,439200.0,20.3021,20.3236,20.2662,20.2949,439200.0
2004-12-20 13:30:00,28.3,28.32,28.22,28.23,342000.0,20.2949,20.3092,20.2375,20.2447,342000.0
2004-12-20 14:00:00,28.24,28.33,28.18,28.27,276800.0,20.2519,20.3164,20.2088,20.2734,276800.0
2004-12-20 14:30:00,28.27,28.32,28.25,28.29,332200.0,20.2734,20.3092,20.259,20.2877,332200.0
2004-12-20 15:00:00,28.29,28.32,28.28,28.31,209400.0,20.2877,20.3092,20.2806,20.3021,209400.0
2004-12-20 15:30:00,28.31,28.33,28.25,28.25,429200.0,20.3021,20.3164,20.259,20.259,429200.0
2004-12-21 09:30:00,28.38,28.47,28.3,28.46,629800.0,20.3523,20.4168,20.2949,20.4096,629800.0
2004-12-21 10:00:00,28.46,28.47,28.36,28.36,315000.0,20.4096,20.4168,20.3379,20.3379,315000.0
2004-12-21 10:30:00,28.35,28.43,28.35,28.36,414000.0,20.3308,20.3881,20.3308,20.3379,414000.0
2004-12-21 11:00:00,28.36,28.43,28.34,28.42,322800.0,20.3379,20.3881,20.3236,20.381,322800.0
2004-12-21 11:30:00,28.42,28.6,28.39,28.57,299800.0,20.381,20.51,20.3594,20.4885,299800.0
2004-12-21 12:00:00,28.6,28.6,28.46,28.5,321400.0,20.51,20.51,20.4096,20.4383,321400.0
2004-12-21 12:30:00,28.5,28.59,28.43,28.59,437000.0,20.4383,20.5029,20.3881,20.5029,437000.0
2004-12-21 13:00:00,28.59,28.64,28.47,28.57,321200.0,20.5029,20.5387,20.4168,20.4885,321200.0
2004-12-21 13:30:00,28.57,28.57,28.44,28.51,309800.0,20.4885,20.4885,20.3953,20.4455,309800.0
2004-12-21 14:00:00,28.51,28.62,28.5,28.61,370400.0,20.4455,20.5244,20.4383,20.5172,370400.0
2004-12-21 14:30:00,28.61,28.73,28.6,28.7,428600.0,20.5172,20.6033,20.51,20.5818,428600.0
2004-12-21 15:00:00,28.7,28.7,28.63,28.65,419000.0,20.5818,20.5818,20.5316,20.5459,419000.0
2004-12-21 15:30:00,28.65,28.69,28.6,28.66,523800.0,20.5459,20.5746,20.51,20.5531,523800.0
2004-12-22 09:30:00,28.49,28.66,28.45,28.55,469400.0,20.4312,20.5531,20.4025,20.4742,469400.0
2004-12-22 10:00:00,28.55,28.65,28.46,28.52,486800.0,20.4742,20.5459,20.4096,20.4527,486800.0
2004-12-22 10:30:00,28.52,28.89,28.52,28.86,583600.0,20.4527,20.718,20.4527,20.6965,583600.0
2004-12-22 11:00:00,28.85,28.85,28.75,28.85,263800.0,20.6893,20.6893,20.6176,20.6893,263800.0
2004-12-22 11:30:00,28.85,28.85,28.71,28.77,212600.0,20.6893,20.6893,20.5889,20.632,212600.0
2004-12-22 12:00:00,28.77,28.82,28.69,28.71,173600.0,20.632,20.6678,20.5746,20.5889,173600.0
2004-12-22 12:30:00,28.71,28.75,28.65,28.72,255800.0,20.5889,20.6176,20.5459,20.5961,255800.0
2004-12-22 13:00:00,28.72,28.75,28.69,28.72,241400.0,20.5961,20.6176,20.5746,20.5961,241400.0
2004-12-22 13:30:00,28.72,28.72,28.57,28.72,335800.0,20.5961,20.5961,20.4885,20.5961,335800.0
2004-12-22 14:00:00,28.72,28.81,28.72,28.79,198600.0,20.5961,20.6606,20.5961,20.6463,198600.0
2004-12-22 14:30:00,28.78,28.8,28.72,28.73,245200.0,20.6391,20.6535,20.5961,20.6033,245200.0
2004-12-22 15:00:00,28.73,28.75,28.68,28.74,338000.0,20.6033,20.6176,20.5674,20.6104,338000.0
2004-12-22 15:30:00,28.75,28.82,28.72,28.77,513000.0,20.6176,20.6678,20.5961,20.632,513000.0
2004-12-23 09:30:00,28.85,28.98,28.82,28.87,314000.0,20.6893,20.7826,20.6678,20.7037,314000.0
2004-12-23 10:00:00,28.86,28.97,28.83,28.93,322800.0,20.6965,20.7754,20.675,20.7467,322800.0
2004-12-23 10:30:00,28.94,28.95,28.89,28.92,274200.0,20.7539,20.761,20.718,20.7395,274200.0
2004-12-23 11:00:00,28.91,28.95,28.91,28.93,232800.0,20.7324,20.761,20.7324,20.7467,232800.0
2004-12-23 11:30:00,28.93,28.94,28.75,28.75,339000.0,20.7467,20.7539,20.6176,20.6176,339000.0
2004-12-23 12:00:00,28.75,28.81,28.68,28.68,181600.0,20.6176,20.6606,20.5674,20.5674,181600.0
2004-12-23 12:30:00,28.68,28.71,28.66,28.69,88200.0,20.5674,20.5889,20.5531,20.5746,88200.0
2004-12-23 13:00:00,28.68,28.69,28.63,28.67,117400.0,20.5674,20.5746,20.5316,20.5602,117400.0
2004-12-23 13:30:00,28.67,28.71,28.64,28.64,122200.0,20.5602,20.5889,20.5387,20.5387,122200.0
2004-12-23 14:00:00,28.64,28.7,28.63,28.69,115400.0,20.5387,20.5818,20.5316,20.5746,115400.0
2004-12-23 14:30:00,28.68,28.71,28.66,28.68,145400.0,20.5674,20.5889,20.5531,20.5674,145400.0
2004-12-23 15:00:00,28.68,28.71,28.65,28.66,198200.0,20.5674,20.5889,20.5459,20.5531,198200.0
2004-12-23 15:30:00,28.67,28.73,28.65,28.68,195400.0,20.5602,20.6033,20.5459,20.5674,195400.0
2004-12-27 09:30:00,28.76,28.79,28.65,28.73,442600.0,20.6248,20.6463,20.5459,20.6033,442600.0
2004-12-27 10:00:00,28.74,28.75,28.61,28.71,209000.0,20.6104,20.6176,20.5172,20.5889,209000.0
2004-12-27 10:30:00,28.72,28.75,28.65,28.69,170000.0,20.5961,20.6176,20.5459,20.5746,170000.0
2004-12-27 11:00:00,28.68,28.68,28.5,28.54,166200.0,20.5674,20.5674,20.4383,20.467,166200.0
2004-12-27 11:30:00,28.53,28.59,28.46,28.56,221800.0,20.4598,20.5029,20.4096,20.4814,221800.0
2004-12-27 12:00:00,28.56,28.62,28.56,28.62,91200.0,20.4814,20.5244,20.4814,20.5244,91200.0
2004-12-27 12:30:00,28.62,28.66,28.61,28.65,174000.0,20.5244,20.5531,20.5172,20.5459,174000.0
2004-12-27 13:00:00,28.65,28.66,28.57,28.57,181600.0,20.5459,20.5531,20.4885,20.4885,181600.0
2004-12-27 13:30:00,28.57,28.57,28.5,28.55,142000.0,20.4885,20.4885,20.4383,20.4742,142000.0
2004-12-27 14:00:00,28.55,28.56,28.45,28.48,126400.0,20.4742,20.4814,20.4025,20.424,126400.0
2004-12-27 14:30:00,28.47,28.55,28.46,28.55,184000.0,20.4168,20.4742,20.4096,20.4742,184000.0
2004-12-27 15:00:00,28.55,28.56,28.48,28.5,180000.0,20.4742,20.4814,20.424,20.4383,180000.0
2004-12-27 15:30:00,28.5,28.51,28.4,28.41,372600.0,20.4383,20.4455,20.3666,20.3738,372600.0
2004-12-28 09:30:00,28.49,28.5,28.39,28.43,243600.0,20.4312,20.4383,20.3594,20.3881,243600.0
2004-12-28 10:00:00,28.43,28.65,28.43,28.63,606000.0,20.3881,20.5459,20.3881,20.5316,606000.0
2004-12-28 10:30:00,28.63,28.75,28.62,28.67,193600.0,20.5316,20.6176,20.5244,20.5602,193600.0
2004-12-28 11:00:00,28.68,28.69,28.61,28.67,209800.0,20.5674,20.5746,20.5172,20.5602,209800.0
2004-12-28 11:30:00,28.67,28.67,28.61,28.66,122600.0,20.5602,20.5602,20.5172,20.5531,122600.0
2004-12-28 12:00:00,28.66,28.67,28.63,28.65,97400.0,20.5531,20.5602,20.5316,20.5459,97400.0
2004-12-28 12:30:00,28.65,28.68,28.63,28.66,84200.0,20.5459,20.5674,20.5316,20.5531,84200.0
2004-12-28 13:00:00,28.67,28.7,28.61,28.64,124200.0,20.5602,20.5818,20.5172,20.5387,124200.0
2004-12-28 13:30:00,28.64,28.7,28.63,28.66,122400.0,20.5387,20.5818,20.5316,20.5531,122400.0
2004-12-28 14:00:00,28.66,28.7,28.63,28.68,92800.0,20.5531,20.5818,20.5316,20.5674,92800.0
2004-12-28 14:30:00,28.68,28.7,28.65,28.67,166800.0,20.5674,20.5818,20.5459,20.5602,166800.0
2004-12-28 15:00:00,28.67,28.7,28.66,28.68,345000.0,20.5602,20.5818,20.5531,20.5674,345000.0
2004-12-28 15:30:00,28.68,28.75,28.66,28.75,598400.0,20.5674,20.6176,20.5531,20.6176,598400.0
2004-12-29 09:30:00,28.78,28.9,28.77,28.85,739600.0,20.6391,20.7252,20.632,20.6893,739600.0
2004-12-29 10:00:00,28.85,28.88,28.82,28.85,391800.0,20.6893,20.7108,20.6678,20.6893,391800.0
2004-12-29 10:30:00,28.85,28.91,28.8,28.87,511800.0,20.6893,20.7324,20.6535,20.7037,511800.0
2004-12-29 11:00:00,28.88,28.92,28.88,28.89,446600.0,20.7108,20.7395,20.7108,20.718,446600.0
2004-12-29 11:30:00,28.89,28.91,28.87,28.89,402200.0,20.718,20.7324,20.7037,20.718,402200.0
2004-12-29 12:00:00,28.89,28.93,28.89,28.89,220800.0,20.718,20.7467,20.718,20.718,220800.0
2004-12-29 12:30:00,28.9,28.9,28.86,28.86,362400.0,20.7252,20.7252,20.6965,20.6965,362400.0
2004-12-29 13:00:00,28.86,28.86,28.81,28.84,206800.0,20.6965,20.6965,20.6606,20.6822,206800.0
2004-12-29 13:30:00,28.85,28.89,28.85,28.86,219600.0,20.6893,20.718,20.6893,20.6965,219600.0
2004-12-29 14:00:00,28.86,28.9,28.86,28.86,143600.0,20.6965,20.7252,20.6965,20.6965,143600.0
2004-12-29 14:30:00,28.86,28.9,28.86,28.89,154600.0,20.6965,20.7252,20.6965,20.718,154600.0
2004-12-29 15:00:00,28.89,28.93,28.88,28.92,482200.0,20.718,20.7467,20.7108,20.7395,482200.0
2004-12-29 15:30:00,28.92,28.92,28.86,28.89,406800.0,20.7395,20.7395,20.6965,20.718,406800.0
2004-12-30 09:30:00,28.99,29.0,28.91,28.95,263000.0,20.7897,20.7969,20.7324,20.761,263000.0
2004-12-30 10:00:00,28.93,28.97,28.89,28.9,120000.0,20.7467,20.7754,20.718,20.7252,120000.0
2004-12-30 10:30:00,28.91,28.95,28.88,28.88,103600.0,20.7324,20.761,20.7108,20.7108,103600.0
2004-12-30 11:00:00,28.88,28.88,28.82,28.84,113800.0,20.7108,20.7108,20.6678,20.6822,113800.0
2004-12-30 11:30:00,28.84,28.86,28.78,28.79,148600.0,20.6822,20.6965,20.6391,20.6463,148600.0
2004-12-30 12:00:00,28.79,28.8,28.73,28.73,94000.0,20.6463,20.6535,20.6033,20.6033,94000.0
2004-12-30 12:30:00,28.73,28.8,28.73,28.77,373600.0,20.6033,20.6535,20.6033,20.632,373600.0
2004-12-30 13:00:00,28.76,28.79,28.74,28.78,109800.0,20.6248,20.6463,20.6104,20.6391,109800.0
2004-12-30 13:30:00,28.79,28.87,28.78,28.85,159400.0,20.6463,20.7037,20.6391,20.6893,159400.0
2004-12-30 14:00:00,28.85,28.87,28.81,28.82,82000.0,20.6893,20.7037,20.6606,20.6678,82000.0
2004-12-30 14:30:00,28.82,28.86,28.81,28.83,125400.0,20.6678,20.6965,20.6606,20.675,125400.0
2004-12-30 15:00:00,28.82,28.86,28.82,28.84,197200.0,20.6678,20.6965,20.6678,20.6822,197200.0
2004-12-30 15:30:00,28.84,28.87,28.77,28.77,275000.0,20.6822,20.7037,20.632,20.632,275000.0
2004-12-31 09:30:00,28.86,28.92,28.77,28.81,292600.0,20.6965,20.7395,20.632,20.6606,292600.0
2004-12-31 10:00:00,28.82,28.85,28.78,28.84,107200.0,20.6678,20.6893,20.6391,20.6822,107200.0
2004-12-31 10:30:00,28.84,28.86,28.82,28.84,119600.0,20.6822,20.6965,20.6678,20.6822,119600.0
2004-12-31 11:00:00,28.84,28.85,28.82,28.83,130200.0,20.6822,20.6893,20.6678,20.675,130200.0
2004-12-31 11:30:00,28.83,28.85,28.83,28.85,95800.0,20.675,20.6893,20.675,20.6893,95800.0
2004-12-31 12:00:00,28.85,28.86,28.81,28.82,101000.0,20.6893,20.6965,20.6606,20.6678,101000.0
2004-12-31 12:30:00,28.83,28.89,28.82,28.86,199000.0,20.675,20.718,20.6678,20.6965,199000.0
2004-12-31 13:00:00,28.86,28.89,28.85,28.85,106800.0,20.6965,20.718,20.6893,20.6893,106800.0
2004-12-31 13:30:00,28.86,28.88,28.78,28.78,96800.0,20.6965,20.7108,20.6391,20.6391,96800.0
2004-12-31 14:00:00,28.78,28.89,28.78,28.88,84600.0,20.6391,20.718,20.6391,20.7108,84600.0
2004-12-31 14:30:00,28.88,28.99,28.88,28.9,167800.0,20.7108,20.7897,20.7108,20.7252,167800.0
2004-12-31 15:00:00,28.9,28.91,28.86,28.88,93200.0,20.7252,20.7324,20.6965,20.7108,93200.0
2004-12-31 15:30:00,28.88,28.88,28.77,28.83,442800.0,20.7108,20.7108,20.632,20.675,442800.0
2005-01-03 09:30:00,28.99,29.17,28.98,29.08,865000.0,20.7897,20.9188,20.7826,20.8543,865000.0
2005-01-03 10:00:00,29.08,29.09,28.88,28.97,436800.0,20.8543,20.8614,20.7108,20.7754,436800.0
2005-01-03 10:30:00,28.97,28.99,28.91,28.98,283200.0,20.7754,20.7897,20.7324,20.7826,283200.0
2005-01-03 11:00:00,28.98,28.98,28.83,28.9,311600.0,20.7826,20.7826,20.675,20.7252,311600.0
2005-01-03 11:30:00,28.91,29.04,28.89,29.04,304400.0,20.7324,20.8256,20.718,20.8256,304400.0
2005-01-03 12:00:00,29.03,29.08,28.99,29.04,241600.0,20.8184,20.8543,20.7897,20.8256,241600.0
2005-01-03 12:30:00,29.03,29.04,28.99,29.01,160000.0,20.8184,20.8256,20.7897,20.8041,160000.0
2005-01-03 13:00:00,29.01,29.03,28.86,28.9,247000.0,20.8041,20.8184,20.6965,20.7252,247000.0
2005-01-03 13:30:00,28.9,28.94,28.86,28.86,351200.0,20.7252,20.7539,20.6965,20.6965,351200.0
2005-01-03 14:00:00,28.88,29.0,28.87,28.98,206600.0,20.7108,20.7969,20.7037,20.7826,206600.0
2005-01-03 14:30:00,28.98,29.06,28.97,29.0,331600.0,20.7826,20.8399,20.7754,20.7969,331600.0
2005-01-03 15:00:00,29.0,29.03,28.95,28.99,445600.0,20.7969,20.8184,20.761,20.7897,445600.0
2005-01-03 15:30:00,28.99,29.0,28.95,28.96,630600.0,20.7897,20.7969,20.761,20.7682,630600.0
2005-01-04 09:30:00,28.98,29.08,28.93,28.94,613800.0,20.7826,20.8543,20.7467,20.7539,613800.0
2005-01-04 10:00:00,28.95,29.09,28.92,28.98,534000.0,20.761,20.8614,20.7395,20.7826,534000.0
2005-01-04 10:30:00,28.98,29.0,28.81,28.85,470000.0,20.7826,20.7969,20.6606,20.6893,470000.0
2005-01-04 11:00:00,28.83,28.85,28.64,28.72,649600.0,20.675,20.6893,20.5387,20.5961,649600.0
2005-01-04 11:30:00,28.71,28.74,28.67,28.71,212000.0,20.5889,20.6104,20.5602,20.5889,212000.0
2005-01-04 12:00:00,28.71,28.71,28.55,28.65,262800.0,20.5889,20.5889,20.4742,20.5459,262800.0
2005-01-04 12:30:00,28.66,28.68,28.57,28.66,360000.0,20.5531,20.5674,20.4885,20.5531,360000.0
2005-01-04 13:00:00,28.66,28.75,28.62,28.75,273800.0,20.5531,20.6176,20.5244,20.6176,273800.0
2005-01-04 13:30:00,28.75,28.75,28.68,28.74,153000.0,20.6176,20.6176,20.5674,20.6104,153000.0
2005-01-04 14:00:00,28.74,28.74,28.5,28.54,430200.0,20.6104,20.6104,20.4383,20.467,430200.0
2005-01-04 14:30:00,28.54,28.54,28.38,28.45,583800.0,20.467,20.467,20.3523,20.4025,583800.0
2005-01-04 15:00:00,28.45,28.48,28.38,28.4,389800.0,20.4025,20.424,20.3523,20.3666,389800.0
2005-01-04 15:30:00,28.38,28.47,28.38,28.4,476800.0,20.3523,20.4168,20.3523,20.3666,476800.0
2005-01-05 09:30:00,28.38,28.54,28.31,28.35,369000.0,20.3523,20.467,20.3021,20.3308,369000.0
2005-01-05 10:00:00,28.35,28.48,28.34,28.39,565600.0,20.3308,20.424,20.3236,20.3594,565600.0
2005-01-05 10:30:00,28.39,28.49,28.36,28.44,336800.0,20.3594,20.4312,20.3379,20.3953,336800.0
2005-01-05 11:00:00,28.43,28.51,28.41,28.42,423800.0,20.3881,20.4455,20.3738,20.381,423800.0
2005-01-05 11:30:00,28.42,28.47,28.39,28.42,216000.0,20.381,20.4168,20.3594,20.381,216000.0
2005-01-05 12:00:00,28.43,28.48,28.39,28.4,299000.0,20.3881,20.424,20.3594,20.3666,299000.0
2005-01-05 12:30:00,28.4,28.41,28.31,28.39,356200.0,20.3666,20.3738,20.3021,20.3594,356200.0
2005-01-05 13:00:00,28.39,28.45,28.36,28.42,310000.0,20.3594,20.4025,20.3379,20.381,310000.0
2005-01-05 13:30:00,28.41,28.48,28.36,28.36,295200.0,20.3738,20.424,20.3379,20.3379,295200.0
2005-01-05 14:00:00,28.36,28.41,28.31,28.39,285000.0,20.3379,20.3738,20.3021,20.3594,285000.0
2005-01-05 14:30:00,28.38,28.38,28.32,28.33,284200.0,20.3523,20.3523,20.3092,20.3164,284200.0
2005-01-05 15:00:00,28.33,28.34,28.27,28.27,495800.0,20.3164,20.3236,20.2734,20.2734,495800.0
2005-01-05 15:30:00,28.27,28.27,28.09,28.15,998800.0,20.2734,20.2734,20.1443,20.1873,998800.0
2005-01-06 09:30:00,28.16,28.36,27.95,28.35,1133000.0,20.1945,20.3379,20.0439,20.3308,1133000.0
2005-01-06 10:00:00,28.35,28.38,28.24,28.32,621000.0,20.3308,20.3523,20.2519,20.3092,621000.0
2005-01-06 10:30:00,28.31,28.31,28.17,28.2,987000.0,20.3021,20.3021,20.2017,20.2232,987000.0
2005-01-06 11:00:00,28.19,28.22,28.11,28.18,845000.0,20.216,20.2375,20.1587,20.2088,845000.0
2005-01-06 11:30:00,28.18,28.3,28.18,28.23,327200.0,20.2088,20.2949,20.2088,20.2447,327200.0
2005-01-06 12:00:00,28.23,28.24,28.2,28.22,164400.0,20.2447,20.2519,20.2232,20.2375,164400.0
2005-01-06 12:30:00,28.22,28.23,28.2,28.21,150200.0,20.2375,20.2447,20.2232,20.2304,150200.0
2005-01-06 13:00:00,28.21,28.32,28.18,28.26,316000.0,20.2304,20.3092,20.2088,20.2662,316000.0
2005-01-06 13:30:00,28.26,28.34,28.24,28.33,262000.0,20.2662,20.3236,20.2519,20.3164,262000.0
2005-01-06 14:00:00,28.33,28.38,28.31,28.34,289400.0,20.3164,20.3523,20.3021,20.3236,289400.0
2005-01-06 14:30:00,28.35,28.38,28.29,28.32,200200.0,20.3308,20.3523,20.2877,20.3092,200200.0
2005-01-06 15:00:00,28.31,28.32,28.22,28.22,359000.0,20.3021,20.3092,20.2375,20.2375,359000.0
2005-01-06 15:30:00,28.22,28.31,28.2,28.21,383600.0,20.2375,20.3021,20.2232,20.2304,383600.0
2005-01-07 09:30:00,28.49,28.5,28.29,28.38,941000.0,20.4312,20.4383,20.2877,20.3523,941000.0
2005-01-07 10:00:00,28.38,28.4,28.28,28.35,624800.0,20.3523,20.3666,20.2806,20.3308,624800.0
2005-01-07 10:30:00,28.35,28.42,28.3,28.41,762400.0,20.3308,20.381,20.2949,20.3738,762400.0
2005-01-07 11:00:00,28.41,28.49,28.4,28.46,377000.0,20.3738,20.4312,20.3666,20.4096,377000.0
2005-01-07 11:30:00,28.46,28.48,28.4,28.43,283200.0,20.4096,20.424,20.3666,20.3881,283200.0
2005-01-07 12:00:00,28.43,28.47,28.4,28.43,237600.0,20.3881,20.4168,20.3666,20.3881,237600.0
2005-01-07 12:30:00,28.43,28.5,28.41,28.45,195800.0,20.3881,20.4383,20.3738,20.4025,195800.0
2005-01-07 13:00:00,28.43,28.45,28.38,28.41,153800.0,20.3881,20.4025,20.3523,20.3738,153800.0
2005-01-07 13:30:00,28.4,28.45,28.39,28.43,193800.0,20.3666,20.4025,20.3594,20.3881,193800.0
2005-01-07 14:00:00,28.43,28.46,28.4,28.41,205800.0,20.3881,20.4096,20.3666,20.3738,205800.0
2005-01-07 14:30:00,28.41,28.43,28.35,28.4,281600.0,20.3738,20.3881,20.3308,20.3666,281600.0
2005-01-07 15:00:00,28.41,28.43,28.39,28.41,263200.0,20.3738,20.3881,20.3594,20.3738,263200.0
2005-01-07 15:30:00,28.41,28.41,28.28,28.33,427800.0,20.3738,20.3738,20.2806,20.3164,427800.0
2005-01-10 09:30:00,28.18,28.35,28.15,28.34,556600.0,20.2088,20.3308,20.1873,20.3236,556600.0
2005-01-10 10:00:00,28.33,28.59,28.23,28.59,679000.0,20.3164,20.5029,20.2447,20.5029,679000.0
2005-01-10 10:30:00,28.58,28.75,28.58,28.73,756600.0,20.4957,20.6176,20.4957,20.6033,756600.0
2005-01-10 11:00:00,28.73,28.75,28.68,28.73,468000.0,20.6033,20.6176,20.5674,20.6033,468000.0
2005-01-10 11:30:00,28.73,28.73,28.64,28.67,354400.0,20.6033,20.6033,20.5387,20.5602,354400.0
2005-01-10 12:00:00,28.67,28.75,28.67,28.75,208800.0,20.5602,20.6176,20.5602,20.6176,208800.0
2005-01-10 12:30:00,28.75,28.84,28.72,28.84,341400.0,20.6176,20.6822,20.5961,20.6822,341400.0
2005-01-10 13:00:00,28.84,28.93,28.84,28.9,339000.0,20.6822,20.7467,20.6822,20.7252,339000.0
2005-01-10 13:30:00,28.92,28.97,28.9,28.93,375200.0,20.7395,20.7754,20.7252,20.7467,375200.0
2005-01-10 14:00:00,28.93,29.0,28.91,28.98,507000.0,20.7467,20.7969,20.7324,20.7826,507000.0
2005-01-10 14:30:00,28.96,29.03,28.96,29.01,673200.0,20.7682,20.8184,20.7682,20.8041,673200.0
2005-01-10 15:00:00,29.0,29.04,28.93,28.95,762600.0,20.7969,20.8256,20.7467,20.761,762600.0
2005-01-10 15:30:00,28.94,28.96,28.83,28.93,1354000.0,20.7539,20.7682,20.675,20.7467,1354000.0
2005-01-11 09:30:00,28.68,29.03,28.68,28.99,855400.0,20.5674,20.8184,20.5674,20.7897,855400.0
2005-01-11 10:00:00,28.99,29.01,28.9,28.97,867200.0,20.7897,20.8041,20.7252,20.7754,867200.0
2005-01-11 10:30:00,28.96,29.01,28.91,28.98,561800.0,20.7682,20.8041,20.7324,20.7826,561800.0
2005-01-11 11:00:00,29.0,29.0,28.95,28.96,603000.0,20.7969,20.7969,20.761,20.7682,603000.0
2005-01-11 11:30:00,28.95,28.98,28.88,28.94,591200.0,20.761,20.7826,20.7108,20.7539,591200.0
2005-01-11 12:00:00,28.95,28.96,28.92,28.93,271600.0,20.761,20.7682,20.7395,20.7467,271600.0
2005-01-11 12:30:00,28.93,28.95,28.92,28.92,205800.0,20.7467,20.761,20.7395,20.7395,205800.0
2005-01-11 13:00:00,28.92,29.0,28.86,28.95,475000.0,20.7395,20.7969,20.6965,20.761,475000.0
2005-01-11 13:30:00,28.95,28.98,28.93,28.97,426800.0,20.761,20.7826,20.7467,20.7754,426800.0
2005-01-11 14:00:00,28.97,29.0,28.95,28.96,458400.0,20.7754,20.7969,20.761,20.7682,458400.0
2005-01-11 14:30:00,28.96,29.0,28.93,28.94,241600.0,20.7682,20.7969,20.7467,20.7539,241600.0
2005-01-11 15:00:00,28.93,28.95,28.88,28.88,337200.0,20.7467,20.761,20.7108,20.7108,337200.0
2005-01-11 15:30:00,28.88,28.88,28.79,28.8,600600.0,20.7108,20.7108,20.6463,20.6535,600600.0
2005-01-12 09:30:00,28.72,28.9,28.57,28.63,451200.0,20.6105,20.7396,20.5028,20.5459,451200.0
2005-01-12 10:00:00,28.63,28.77,28.57,28.62,333800.0,20.5459,20.6463,20.5028,20.5387,333800.0
2005-01-12 10:30:00,28.62,28.64,28.42,28.51,492600.0,20.5387,20.553,20.3952,20.4598,492600.0
2005-01-12 11:00:00,28.51,28.53,28.45,28.5,375400.0,20.4598,20.4741,20.4167,20.4526,375400.0
2005-01-12 11:30:00,28.51,28.6,28.5,28.57,337600.0,20.4598,20.5243,20.4526,20.5028,337600.0
2005-01-12 12:00:00,28.58,28.59,28.53,28.55,408400.0,20.51,20.5172,20.4741,20.4885,408400.0
2005-01-12 12:30:00,28.55,28.58,28.52,28.53,268800.0,20.4885,20.51,20.4669,20.4741,268800.0
2005-01-12 13:00:00,28.52,28.53,28.49,28.49,195400.0,20.4669,20.4741,20.4454,20.4454,195400.0
2005-01-12 13:30:00,28.49,28.5,28.42,28.48,168200.0,20.4454,20.4526,20.3952,20.4382,168200.0
2005-01-12 14:00:00,28.47,28.56,28.47,28.51,313400.0,20.4311,20.4956,20.4311,20.4598,313400.0
2005-01-12 14:30:00,28.51,28.58,28.48,28.51,669800.0,20.4598,20.51,20.4382,20.4598,669800.0
2005-01-12 15:00:00,28.51,28.58,28.48,28.54,991200.0,20.4598,20.51,20.4382,20.4813,991200.0
2005-01-12 15:30:00,28.54,28.69,28.54,28.68,1168200.0,20.4813,20.5889,20.4813,20.5818,1168200.0
2005-01-13 09:30:00,28.59,28.73,28.49,28.57,573600.0,20.5172,20.6176,20.4454,20.5028,573600.0
2005-01-13 10:00:00,28.57,28.64,28.47,28.54,836600.0,20.5028,20.553,20.4311,20.4813,836600.0
2005-01-13 10:30:00,28.54,28.57,28.23,28.23,657200.0,20.4813,20.5028,20.2588,20.2588,657200.0
2005-01-13 11:00:00,28.23,28.46,28.15,28.43,1113000.0,20.2588,20.4239,20.2014,20.4023,1113000.0
2005-01-13 11:30:00,28.43,28.43,28.32,28.35,392200.0,20.4023,20.4023,20.3234,20.3449,392200.0
2005-01-13 12:00:00,28.35,28.41,28.31,28.41,183600.0,20.3449,20.388,20.3162,20.388,183600.0
2005-01-13 12:30:00,28.41,28.43,28.36,28.41,125000.0,20.388,20.4023,20.3521,20.388,125000.0
2005-01-13 13:00:00,28.41,28.43,28.36,28.38,238800.0,20.388,20.4023,20.3521,20.3665,238800.0
2005-01-13 13:30:00,28.38,28.38,28.35,28.38,316200.0,20.3665,20.3665,20.3449,20.3665,316200.0
2005-01-13 14:00:00,28.38,28.43,28.33,28.43,283000.0,20.3665,20.4023,20.3306,20.4023,283000.0
2005-01-13 14:30:00,28.44,28.44,28.34,28.36,402800.0,20.4095,20.4095,20.3378,20.3521,402800.0
2005-01-13 15:00:00,28.36,28.39,28.28,28.29,323000.0,20.3521,20.3736,20.2947,20.3019,323000.0
2005-01-13 15:30:00,28.28,28.33,28.16,28.22,539000.0,20.2947,20.3306,20.2086,20.2516,539000.0
2005-01-14 09:30:00,28.37,28.41,28.23,28.39,280400.0,20.3593,20.388,20.2588,20.3736,280400.0
2005-01-14 10:00:00,28.39,28.55,28.23,28.55,552800.0,20.3736,20.4885,20.2588,20.4885,552800.0
2005-01-14 10:30:00,28.55,28.6,28.48,28.56,526600.0,20.4885,20.5243,20.4382,20.4956,526600.0
2005-01-14 11:00:00,28.57,28.59,28.54,28.55,272200.0,20.5028,20.5172,20.4813,20.4885,272200.0
2005-01-14 11:30:00,28.55,28.56,28.45,28.46,232000.0,20.4885,20.4956,20.4167,20.4239,232000.0
2005-01-14 12:00:00,28.46,28.53,28.42,28.53,387000.0,20.4239,20.4741,20.3952,20.4741,387000.0
2005-01-14 12:30:00,28.54,28.56,28.47,28.53,416800.0,20.4813,20.4956,20.4311,20.4741,416800.0
2005-01-14 13:00:00,28.52,28.55,28.45,28.5,303400.0,20.4669,20.4885,20.4167,20.4526,303400.0
2005-01-14 13:30:00,28.5,28.5,28.42,28.42,185200.0,20.4526,20.4526,20.3952,20.3952,185200.0
2005-01-14 14:00:00,28.42,28.45,28.36,28.4,375000.0,20.3952,20.4167,20.3521,20.3808,375000.0
2005-01-14 14:30:00,28.41,28.47,28.38,28.43,297600.0,20.388,20.4311,20.3665,20.4023,297600.0
2005-01-14 15:00:00,28.43,28.44,28.4,28.4,301200.0,20.4023,20.4095,20.3808,20.3808,301200.0
2005-01-14 15:30:00,28.41,28.45,28.37,28.43,668600.0,20.388,20.4167,20.3593,20.4023,668600.0
2005-01-18 09:30:00,28.25,28.35,28.22,28.33,457200.0,20.2732,20.3449,20.2516,20.3306,457200.0
2005-01-18 10:00:00,28.33,28.35,28.21,28.35,297800.0,20.3306,20.3449,20.2445,20.3449,297800.0
2005-01-18 10:30:00,28.36,28.5,28.36,28.38,431000.0,20.3521,20.4526,20.3521,20.3665,431000.0
2005-01-18 11:00:00,28.37,28.44,28.33,28.41,323200.0,20.3593,20.4095,20.3306,20.388,323200.0
2005-01-18 11:30:00,28.42,28.5,28.4,28.43,336400.0,20.3952,20.4526,20.3808,20.4023,336400.0
2005-01-18 12:00:00,28.43,28.51,28.43,28.49,195800.0,20.4023,20.4598,20.4023,20.4454,195800.0
2005-01-18 12:30:00,28.49,28.58,28.45,28.58,158200.0,20.4454,20.51,20.4167,20.51,158200.0
2005-01-18 13:00:00,28.57,28.59,28.5,28.58,157800.0,20.5028,20.5172,20.4526,20.51,157800.0
2005-01-18 13:30:00,28.58,28.67,28.58,28.61,177600.0,20.51,20.5746,20.51,20.5315,177600.0
2005-01-18 14:00:00,28.62,28.68,28.58,28.63,249800.0,20.5387,20.5818,20.51,20.5459,249800.0
2005-01-18 14:30:00,28.63,28.65,28.52,28.59,166000.0,20.5459,20.5602,20.4669,20.5172,166000.0
2005-01-18 15:00:00,28.6,28.69,28.58,28.65,249800.0,20.5243,20.5889,20.51,20.5602,249800.0
2005-01-18 15:30:00,28.64,28.73,28.63,28.72,485200.0,20.553,20.6176,20.5459,20.6105,485200.0
2005-01-19 09:30:00,28.67,28.8,28.6,28.71,366200.0,20.5746,20.6679,20.5243,20.6033,366200.0
2005-01-19 10:00:00,28.71,28.73,28.64,28.66,178800.0,20.6033,20.6176,20.553,20.5674,178800.0
2005-01-19 10:30:00,28.66,28.68,28.57,28.61,172800.0,20.5674,20.5818,20.5028,20.5315,172800.0
2005-01-19 11:00:00,28.61,28.7,28.59,28.68,217400.0,20.5315,20.5961,20.5172,20.5818,217400.0
2005-01-19 11:30:00,28.68,28.74,28.68,28.73,197800.0,20.5818,20.6248,20.5818,20.6176,197800.0
2005-01-19 12:00:00,28.73,28.73,28.56,28.59,254200.0,20.6176,20.6176,20.4956,20.5172,254200.0
2005-01-19 12:30:00,28.59,28.72,28.57,28.69,158400.0,20.5172,20.6105,20.5028,20.5889,158400.0
2005-01-19 13:00:00,28.7,28.72,28.68,28.69,166200.0,20.5961,20.6105,20.5818,20.5889,166200.0
2005-01-19 13:30:00,28.69,28.71,28.68,28.69,165200.0,20.5889,20.6033,20.5818,20.5889,165200.0
2005-01-19 14:00:00,28.7,28.73,28.65,28.73,311200.0,20.5961,20.6176,20.5602,20.6176,311200.0
2005-01-19 14:30:00,28.72,28.74,28.67,28.72,356000.0,20.6105,20.6248,20.5746,20.6105,356000.0
2005-01-19 15:00:00,28.72,28.73,28.58,28.58,271800.0,20.6105,20.6176,20.51,20.51,271800.0
2005-01-19 15:30:00,28.58,28.63,28.54,28.54,389000.0,20.51,20.5459,20.4813,20.4813,389000.0
2005-01-20 09:30:00,28.5,28.57,28.4,28.41,587400.0,20.4526,20.5028,20.3808,20.388,587400.0
2005-01-20 10:00:00,28.41,28.6,28.38,28.39,452600.0,20.388,20.5243,20.3665,20.3736,452600.0
2005-01-20 10:30:00,28.39,28.45,28.29,28.31,329800.0,20.3736,20.4167,20.3019,20.3162,329800.0
2005-01-20 11:00:00,28.31,28.37,28.25,28.31,191400.0,20.3162,20.3593,20.2732,20.3162,191400.0
2005-01-20 11:30:00,28.31,28.36,28.27,28.28,222800.0,20.3162,20.3521,20.2875,20.2947,222800.0
2005-01-20 12:00:00,28.28,28.31,28.23,28.24,237600.0,20.2947,20.3162,20.2588,20.266,237600.0
2005-01-20 12:30:00,28.25,28.28,28.15,28.15,336400.0,20.2732,20.2947,20.2014,20.2014,336400.0
2005-01-20 13:00:00,28.15,28.18,28.0,28.05,499400.0,20.2014,20.2229,20.0938,20.1296,499400.0
2005-01-20 13:30:00,28.04,28.07,27.98,27.98,513600.0,20.1225,20.144,20.0794,20.0794,513600.0
2005-01-20 14:00:00,27.98,28.19,27.96,28.05,527000.0,20.0794,20.2301,20.0651,20.1296,527000.0
2005-01-20 14:30:00,28.05,28.17,28.02,28.11,515800.0,20.1296,20.2158,20.1081,20.1727,515800.0
2005-01-20 15:00:00,28.1,28.16,28.0,28.01,479800.0,20.1655,20.2086,20.0938,20.1009,479800.0
2005-01-20 15:30:00,28.0,28.14,27.96,28.13,982400.0,20.0938,20.1942,20.0651,20.1871,982400.0
2005-01-21 09:30:00,28.09,28.15,28.02,28.1,1038800.0,20.1584,20.2014,20.1081,20.1655,1038800.0
2005-01-21 10:00:00,28.09,28.23,28.06,28.22,643600.0,20.1584,20.2588,20.1368,20.2516,643600.0
2005-01-21 10:30:00,28.21,28.22,28.09,28.11,576600.0,20.2445,20.2516,20.1584,20.1727,576600.0
2005-01-21 11:00:00,28.11,28.15,28.08,28.11,248600.0,20.1727,20.2014,20.1512,20.1727,248600.0
2005-01-21 11:30:00,28.11,28.12,28.08,28.09,319800.0,20.1727,20.1799,20.1512,20.1584,319800.0
2005-01-21 12:00:00,28.09,28.11,28.08,28.08,290600.0,20.1584,20.1727,20.1512,20.1512,290600.0
2005-01-21 12:30:00,28.08,28.1,28.06,28.07,220000.0,20.1512,20.1655,20.1368,20.144,220000.0
2005-01-21 13:00:00,28.07,28.1,28.03,28.04,243200.0,20.144,20.1655,20.1153,20.1225,243200.0
2005-01-21 13:30:00,28.04,28.16,28.03,28.16,389800.0,20.1225,20.2086,20.1153,20.2086,389800.0
2005-01-21 14:00:00,28.16,28.19,28.08,28.08,391600.0,20.2086,20.2301,20.1512,20.1512,391600.0
2005-01-21 14:30:00,28.08,28.09,28.04,28.07,285200.0,20.1512,20.1584,20.1225,20.144,285200.0
2005-01-21 15:00:00,28.08,28.1,28.0,28.09,560400.0,20.1512,20.1655,20.0938,20.1584,560400.0
2005-01-21 15:30:00,28.08,28.08,27.91,27.96,536600.0,20.1512,20.1512,20.0292,20.0651,536600.0
2005-01-24 09:30:00,28.13,28.14,27.73,27.75,714000.0,20.1871,20.1942,19.9,19.9144,714000.0
2005-01-24 10:00:00,27.75,27.75,27.58,27.59,785400.0,19.9144,19.9144,19.7924,19.7995,785400.0
2005-01-24 10:30:00,27.6,27.72,27.59,27.61,715800.0,19.8067,19.8928,19.7995,19.8139,715800.0
2005-01-24 11:00:00,27.61,27.78,27.6,27.75,559600.0,19.8139,19.9359,19.8067,19.9144,559600.0
2005-01-24 11:30:00,27.75,27.75,27.6,27.61,412000.0,19.9144,19.9144,19.8067,19.8139,412000.0
2005-01-24 12:00:00,27.61,27.71,27.59,27.61,246400.0,19.8139,19.8856,19.7995,19.8139,246400.0
2005-01-24 12:30:00,27.61,27.73,27.58,27.67,256800.0,19.8139,19.9,19.7924,19.8569,256800.0
2005-01-24 13:00:00,27.67,27.77,27.67,27.74,223200.0,19.8569,19.9287,19.8569,19.9072,223200.0
2005-01-24 13:30:00,27.74,27.74,27.58,27.59,224800.0,19.9072,19.9072,19.7924,19.7995,224800.0
2005-01-24 14:00:00,27.59,27.7,27.58,27.67,331800.0,19.7995,19.8785,19.7924,19.8569,331800.0
2005-01-24 14:30:00,27.67,27.77,27.63,27.64,336800.0,19.8569,19.9287,19.8282,19.8354,336800.0
2005-01-24 15:00:00,27.63,27.71,27.6,27.63,390200.0,19.8282,19.8856,19.8067,19.8282,390200.0
2005-01-24 15:30:00,27.63,27.65,27.54,27.56,611600.0,19.8282,19.8426,19.7637,19.778,611600.0
2005-01-25 09:30:00,27.65,27.82,27.65,27.71,454400.0,19.8426,19.9646,19.8426,19.8856,454400.0
2005-01-25 10:00:00,27.72,27.93,27.68,27.9,617800.0,19.8928,20.0435,19.8641,20.022,617800.0
2005-01-25 10:30:00,27.93,27.98,27.88,27.91,362600.0,20.0435,20.0794,20.0076,20.0292,362600.0
2005-01-25 11:00:00,27.91,27.98,27.89,27.96,339800.0,20.0292,20.0794,20.0148,20.0651,339800.0
2005-01-25 11:30:00,27.97,27.97,27.83,27.89,213600.0,20.0722,20.0722,19.9718,20.0148,213600.0
2005-01-25 12:00:00,27.89,27.9,27.81,27.81,287600.0,20.0148,20.022,19.9574,19.9574,287600.0
2005-01-25 12:30:00,27.81,27.83,27.79,27.83,1027200.0,19.9574,19.9718,19.9431,19.9718,1027200.0
2005-01-25 13:00:00,27.83,27.88,27.79,27.84,293200.0,19.9718,20.0076,19.9431,19.9789,293200.0
2005-01-25 13:30:00,27.83,27.86,27.73,27.75,346800.0,19.9718,19.9933,19.9,19.9144,346800.0
2005-01-25 14:00:00,27.76,27.83,27.76,27.79,391400.0,19.9215,19.9718,19.9215,19.9431,391400.0
2005-01-25 14:30:00,27.79,27.85,27.79,27.85,562600.0,19.9431,19.9861,19.9431,19.9861,562600.0
2005-01-25 15:00:00,27.85,27.88,27.79,27.82,402000.0,19.9861,20.0076,19.9431,19.9646,402000.0
2005-01-25 15:30:00,27.82,27.84,27.78,27.83,497400.0,19.9646,19.9789,19.9359,19.9718,497400.0
2005-01-26 09:30:00,28.08,28.12,28.0,28.12,648600.0,20.1512,20.1799,20.0938,20.1799,648600.0
2005-01-26 10:00:00,28.12,28.21,28.1,28.12,463800.0,20.1799,20.2445,20.1655,20.1799,463800.0
2005-01-26 10:30:00,28.12,28.13,28.08,28.08,346800.0,20.1799,20.1871,20.1512,20.1512,346800.0
2005-01-26 11:00:00,28.08,28.11,27.92,27.93,333400.0,20.1512,20.1727,20.0364,20.0435,333400.0
2005-01-26 11:30:00,27.93,28.03,27.91,28.03,320400.0,20.0435,20.1153,20.0292,20.1153,320400.0
2005-01-26 12:00:00,28.0,28.06,27.97,28.02,334200.0,20.0938,20.1368,20.0722,20.1081,334200.0
2005-01-26 12:30:00,28.02,28.08,28.01,28.01,187400.0,20.1081,20.1512,20.1009,20.1009,187400.0
2005-01-26 13:00:00,28.01,28.1,28.01,28.09,162000.0,20.1009,20.1655,20.1009,20.1584,162000.0
2005-01-26 13:30:00,28.09,28.13,28.05,28.12,176600.0,20.1584,20.1871,20.1296,20.1799,176600.0
2005-01-26 14:00:00,28.11,28.16,28.07,28.1,303400.0,20.1727,20.2086,20.144,20.1655,303400.0
2005-01-26 14:30:00,28.11,28.11,28.02,28.04,195200.0,20.1727,20.1727,20.1081,20.1225,195200.0
2005-01-26 15:00:00,28.04,28.05,27.93,28.0,248600.0,20.1225,20.1296,20.0435,20.0938,248600.0
2005-01-26 15:30:00,28.0,28.08,27.98,28.03,1008600.0,20.0938,20.1512,20.0794,20.1153,1008600.0
2005-01-27 09:30:00,28.05,28.06,27.92,27.98,250400.0,20.1296,20.1368,20.0364,20.0794,250400.0
2005-01-27 10:00:00,27.98,28.04,27.97,27.99,249000.0,20.0794,20.1225,20.0722,20.0866,249000.0
2005-01-27 10:30:00,27.99,28.05,27.97,28.03,401000.0,20.0866,20.1296,20.0722,20.1153,401000.0
2005-01-27 11:00:00,28.02,28.1,28.02,28.06,347600.0,20.1081,20.1655,20.1081,20.1368,347600.0
2005-01-27 11:30:00,28.06,28.08,27.99,28.02,316800.0,20.1368,20.1512,20.0866,20.1081,316800.0
2005-01-27 12:00:00,28.02,28.04,27.97,28.0,218800.0,20.1081,20.1225,20.0722,20.0938,218800.0
2005-01-27 12:30:00,28.0,28.03,27.99,28.0,92400.0,20.0938,20.1153,20.0866,20.0938,92400.0
2005-01-27 13:00:00,28.0,28.01,27.93,27.95,180200.0,20.0938,20.1009,20.0435,20.0579,180200.0
2005-01-27 13:30:00,27.95,27.98,27.87,27.89,494200.0,20.0579,20.0794,20.0005,20.0148,494200.0
2005-01-27 14:00:00,27.89,27.94,27.89,27.89,235000.0,20.0148,20.0507,20.0148,20.0148,235000.0
2005-01-27 14:30:00,27.89,27.93,27.88,27.92,182600.0,20.0148,20.0435,20.0076,20.0364,182600.0
2005-01-27 15:00:00,27.92,28.0,27.86,27.99,254800.0,20.0364,20.0938,19.9933,20.0866,254800.0
2005-01-27 15:30:00,27.98,28.03,27.95,27.98,768800.0,20.0794,20.1153,20.0579,20.0794,768800.0
2005-01-28 09:30:00,27.95,27.98,27.83,27.88,355200.0,20.0579,20.0794,19.9718,20.0076,355200.0
2005-01-28 10:00:00,27.89,27.98,27.86,27.98,191000.0,20.0148,20.0794,19.9933,20.0794,191000.0
2005-01-28 10:30:00,27.97,28.05,27.95,28.01,428200.0,20.0722,20.1296,20.0579,20.1009,428200.0
2005-01-28 11:00:00,28.0,28.03,27.83,27.88,567200.0,20.0938,20.1153,19.9718,20.0076,567200.0
2005-01-28 11:30:00,27.87,27.94,27.83,27.93,289200.0,20.0005,20.0507,19.9718,20.0435,289200.0
2005-01-28 12:00:00,27.93,27.98,27.87,27.91,252400.0,20.0435,20.0794,20.0005,20.0292,252400.0
2005-01-28 12:30:00,27.91,27.92,27.86,27.89,239400.0,20.0292,20.0364,19.9933,20.0148,239400.0
2005-01-28 13:00:00,27.89,27.92,27.86,27.9,159200.0,20.0148,20.0364,19.9933,20.022,159200.0
2005-01-28 13:30:00,27.9,27.95,27.86,27.91,345400.0,20.022,20.0579,19.9933,20.0292,345400.0
2005-01-28 14:00:00,27.89,27.93,27.87,27.93,214800.0,20.0148,20.0435,20.0005,20.0435,214800.0
2005-01-28 14:30:00,27.93,28.05,27.9,28.01,316000.0,20.0435,20.1296,20.022,20.1009,316000.0
2005-01-28 15:00:00,28.02,28.09,27.99,28.03,336800.0,20.1081,20.1584,20.0866,20.1153,336800.0
2005-01-28 15:30:00,28.04,28.18,28.04,28.1,583400.0,20.1225,20.2229,20.1225,20.1655,583400.0
2005-01-31 09:30:00,28.5,28.64,28.48,28.62,892000.0,20.4526,20.553,20.4382,20.5387,892000.0
2005-01-31 10:00:00,28.63,28.63,28.47,28.52,667800.0,20.5459,20.5459,20.4311,20.4669,667800.0
2005-01-31 10:30:00,28.52,28.6,28.48,28.5,655800.0,20.4669,20.5243,20.4382,20.4526,655800.0
2005-01-31 11:00:00,28.5,28.55,28.48,28.53,310000.0,20.4526,20.4885,20.4382,20.4741,310000.0
2005-01-31 11:30:00,28.53,28.55,28.49,28.54,184400.0,20.4741,20.4885,20.4454,20.4813,184400.0
2005-01-31 12:00:00,28.55,28.61,28.5,28.6,248000.0,20.4885,20.5315,20.4526,20.5243,248000.0
2005-01-31 12:30:00,28.6,28.64,28.55,28.55,206200.0,20.5243,20.553,20.4885,20.4885,206200.0
2005-01-31 13:00:00,28.55,28.57,28.51,28.55,276000.0,20.4885,20.5028,20.4598,20.4885,276000.0
2005-01-31 13:30:00,28.56,28.56,28.5,28.54,351600.0,20.4956,20.4956,20.4526,20.4813,351600.0
2005-01-31 14:00:00,28.54,28.58,28.53,28.55,242800.0,20.4813,20.51,20.4741,20.4885,242800.0
2005-01-31 14:30:00,28.55,28.67,28.55,28.62,330400.0,20.4885,20.5746,20.4885,20.5387,330400.0
2005-01-31 15:00:00,28.6,28.61,28.48,28.5,516400.0,20.5243,20.5315,20.4382,20.4526,516400.0
2005-01-31 15:30:00,28.49,28.54,28.45,28.48,823400.0,20.4454,20.4813,20.4167,20.4382,823400.0
2005-02-01 09:30:00,28.6,28.6,28.32,28.39,377800.0,20.5243,20.5243,20.3234,20.3736,377800.0
2005-02-01 10:00:00,28.39,28.45,28.33,28.43,267400.0,20.3736,20.4167,20.3306,20.4023,267400.0
2005-02-01 10:30:00,28.43,28.46,28.39,28.4,193800.0,20.4023,20.4239,20.3736,20.3808,193800.0
2005-02-01 11:00:00,28.4,28.45,28.38,28.38,321800.0,20.3808,20.4167,20.3665,20.3665,321800.0
2005-02-01 11:30:00,28.38,28.47,28.36,28.42,274000.0,20.3665,20.4311,20.3521,20.3952,274000.0
2005-02-01 12:00:00,28.42,28.51,28.41,28.5,201400.0,20.3952,20.4598,20.388,20.4526,201400.0
2005-02-01 12:30:00,28.5,28.61,28.49,28.6,1142400.0,20.4526,20.5315,20.4454,20.5243,1142400.0
2005-02-01 13:00:00,28.6,28.63,28.45,28.57,309600.0,20.5243,20.5459,20.4167,20.5028,309600.0
2005-02-01 13:30:00,28.57,28.57,28.5,28.53,211600.0,20.5028,20.5028,20.4526,20.4741,211600.0
2005-02-01 14:00:00,28.53,28.55,28.5,28.53,354600.0,20.4741,20.4885,20.4526,20.4741,354600.0
2005-02-01 14:30:00,28.54,28.58,28.52,28.54,455000.0,20.4813,20.51,20.4669,20.4813,455000.0
2005-02-01 15:00:00,28.54,28.55,28.47,28.52,444600.0,20.4813,20.4885,20.4311,20.4669,444600.0
2005-02-01 15:30:00,28.52,28.56,28.52,28.54,698400.0,20.4669,20.4956,20.4669,20.4813,698400.0
2005-02-02 09:30:00,28.6,28.61,28.56,28.57,399200.0,20.5243,20.5315,20.4956,20.5028,399200.0
2005-02-02 10:00:00,28.56,28.63,28.54,28.58,518000.0,20.4956,20.5459,20.4813,20.51,518000.0
2005-02-02 10:30:00,28.58,28.6,28.56,28.6,327400.0,20.51,20.5243,20.4956,20.5243,327400.0
2005-02-02 11:00:00,28.6,28.6,28.55,28.56,287600.0,20.5243,20.5243,20.4885,20.4956,287600.0
2005-02-02 11:30:00,28.55,28.59,28.52,28.58,282000.0,20.4885,20.5172,20.4669,20.51,282000.0
2005-02-02 12:00:00,28.58,28.59,28.53,28.53,200600.0,20.51,20.5172,20.4741,20.4741,200600.0
2005-02-02 12:30:00,28.54,28.62,28.54,28.61,240400.0,20.4813,20.5387,20.4813,20.5315,240400.0
2005-02-02 13:00:00,28.61,28.63,28.53,28.54,222800.0,20.5315,20.5459,20.4741,20.4813,222800.0
2005-02-02 13:30:00,28.54,28.57,28.53,28.56,151800.0,20.4813,20.5028,20.4741,20.4956,151800.0
2005-02-02 14:00:00,28.56,28.65,28.55,28.59,318000.0,20.4956,20.5602,20.4885,20.5172,318000.0
2005-02-02 14:30:00,28.6,28.62,28.5,28.57,335200.0,20.5243,20.5387,20.4526,20.5028,335200.0
2005-02-02 15:00:00,28.57,28.58,28.47,28.55,351000.0,20.5028,20.51,20.4311,20.4885,351000.0
2005-02-02 15:30:00,28.55,28.65,28.51,28.65,585200.0,20.4885,20.5602,20.4598,20.5602,585200.0
2005-02-03 09:30:00,28.55,28.7,28.48,28.66,551000.0,20.4885,20.5961,20.4382,20.5674,551000.0
2005-02-03 10:00:00,28.66,28.66,28.55,28.6,479200.0,20.5674,20.5674,20.4885,20.5243,479200.0
2005-02-03 10:30:00,28.6,28.68,28.59,28.61,359200.0,20.5243,20.5818,20.5172,20.5315,359200.0
2005-02-03 11:00:00,28.61,28.65,28.59,28.62,201400.0,20.5315,20.5602,20.5172,20.5387,201400.0
2005-02-03 11:30:00,28.62,28.65,28.58,28.58,493600.0,20.5387,20.5602,20.51,20.51,493600.0
2005-02-03 12:00:00,28.6,28.66,28.59,28.64,103200.0,20.5243,20.5674,20.5172,20.553,103200.0
2005-02-03 12:30:00,28.65,28.69,28.6,28.61,215200.0,20.5602,20.5889,20.5243,20.5315,215200.0
2005-02-03 13:00:00,28.61,28.65,28.61,28.63,98400.0,20.5315,20.5602,20.5315,20.5459,98400.0
2005-02-03 13:30:00,28.63,28.67,28.62,28.65,149600.0,20.5459,20.5746,20.5387,20.5602,149600.0
2005-02-03 14:00:00,28.65,28.69,28.63,28.64,415400.0,20.5602,20.5889,20.5459,20.553,415400.0
2005-02-03 14:30:00,28.64,28.67,28.59,28.65,421000.0,20.553,20.5746,20.5172,20.5602,421000.0
2005-02-03 15:00:00,28.65,28.66,28.58,28.6,197200.0,20.5602,20.5674,20.51,20.5243,197200.0
2005-02-03 15:30:00,28.6,28.71,28.6,28.66,311800.0,20.5243,20.6033,20.5243,20.5674,311800.0
2005-02-04 09:30:00,28.64,28.79,28.64,28.71,336600.0,20.553,20.6607,20.553,20.6033,336600.0
2005-02-04 10:00:00,28.71,28.89,28.7,28.89,314800.0,20.6033,20.7325,20.5961,20.7325,314800.0
2005-02-04 10:30:00,28.89,29.11,28.89,29.05,930000.0,20.7325,20.8903,20.7325,20.8473,930000.0
2005-02-04 11:00:00,29.05,29.14,29.05,29.09,332200.0,20.8473,20.9119,20.8473,20.876,332200.0
2005-02-04 11:30:00,29.09,29.13,29.07,29.07,307800.0,20.876,20.9047,20.8616,20.8616,307800.0
2005-02-04 12:00:00,29.06,29.11,29.06,29.11,173200.0,20.8545,20.8903,20.8545,20.8903,173200.0
2005-02-04 12:30:00,29.1,29.15,29.09,29.14,203800.0,20.8832,20.919,20.876,20.9119,203800.0
2005-02-04 13:00:00,29.15,29.18,29.12,29.15,320800.0,20.919,20.9406,20.8975,20.919,320800.0
2005-02-04 13:30:00,29.15,29.23,29.15,29.17,254800.0,20.919,20.9765,20.919,20.9334,254800.0
2005-02-04 14:00:00,29.17,29.2,29.13,29.14,173800.0,20.9334,20.9549,20.9047,20.9119,173800.0
2005-02-04 14:30:00,29.15,29.19,29.13,29.16,237000.0,20.919,20.9477,20.9047,20.9262,237000.0
2005-02-04 15:00:00,29.16,29.23,29.16,29.21,367200.0,20.9262,20.9765,20.9262,20.9621,367200.0
2005-02-04 15:30:00,29.22,29.32,29.16,29.31,830400.0,20.9693,21.041,20.9262,21.0339,830400.0
2005-02-07 09:30:00,29.28,29.48,29.23,29.48,449000.0,21.0123,21.1559,20.9765,21.1559,449000.0
2005-02-07 10:00:00,29.48,29.7,29.47,29.58,866000.0,21.1559,21.3137,21.1487,21.2276,866000.0
2005-02-07 10:30:00,29.58,29.6,29.5,29.51,291000.0,21.2276,21.242,21.1702,21.1774,291000.0
2005-02-07 11:00:00,29.5,29.56,29.43,29.43,229000.0,21.1702,21.2133,21.12,21.12,229000.0
2005-02-07 11:30:00,29.42,29.48,29.42,29.46,158400.0,21.1128,21.1559,21.1128,21.1415,158400.0
2005-02-07 12:00:00,29.46,29.46,29.36,29.44,276400.0,21.1415,21.1415,21.0697,21.1272,276400.0
2005-02-07 12:30:00,29.45,29.48,29.43,29.47,150000.0,21.1343,21.1559,21.12,21.1487,150000.0
2005-02-07 13:00:00,29.46,29.47,29.41,29.43,171800.0,21.1415,21.1487,21.1056,21.12,171800.0
2005-02-07 13:30:00,29.43,29.45,29.36,29.36,105600.0,21.12,21.1343,21.0697,21.0697,105600.0
2005-02-07 14:00:00,29.36,29.45,29.36,29.43,132200.0,21.0697,21.1343,21.0697,21.12,132200.0
2005-02-07 14:30:00,29.42,29.47,29.4,29.45,246800.0,21.1128,21.1487,21.0985,21.1343,246800.0
2005-02-07 15:00:00,29.45,29.46,29.38,29.43,221400.0,21.1343,21.1415,21.0841,21.12,221400.0
2005-02-07 15:30:00,29.41,29.47,29.38,29.47,455800.0,21.1056,21.1487,21.0841,21.1487,455800.0
2005-02-08 09:30:00,29.39,29.5,29.29,29.49,373800.0,21.0913,21.1702,21.0195,21.163,373800.0
2005-02-08 10:00:00,29.49,29.5,29.4,29.47,429000.0,21.163,21.1702,21.0985,21.1487,429000.0
2005-02-08 10:30:00,29.47,29.5,29.45,29.47,301000.0,21.1487,21.1702,21.1343,21.1487,301000.0
2005-02-08 11:00:00,29.47,29.48,29.41,29.45,423200.0,21.1487,21.1559,21.1056,21.1343,423200.0
2005-02-08 11:30:00,29.45,29.46,29.36,29.39,769600.0,21.1343,21.1415,21.0697,21.0913,769600.0
2005-02-08 12:00:00,29.38,29.39,29.31,29.35,376800.0,21.0841,21.0913,21.0339,21.0626,376800.0
2005-02-08 12:30:00,29.35,29.36,29.3,29.33,170800.0,21.0626,21.0697,21.0267,21.0482,170800.0
2005-02-08 13:00:00,29.32,29.35,29.31,29.35,169800.0,21.041,21.0626,21.0339,21.0626,169800.0
2005-02-08 13:30:00,29.35,29.35,29.31,29.33,124400.0,21.0626,21.0626,21.0339,21.0482,124400.0
2005-02-08 14:00:00,29.33,29.36,29.32,29.33,160200.0,21.0482,21.0697,21.041,21.0482,160200.0
2005-02-08 14:30:00,29.32,29.32,29.28,29.29,224800.0,21.041,21.041,21.0123,21.0195,224800.0
2005-02-08 15:00:00,29.3,29.36,29.29,29.36,593200.0,21.0267,21.0697,21.0195,21.0697,593200.0
2005-02-08 15:30:00,29.36,29.41,29.36,29.38,819200.0,21.0697,21.1056,21.0697,21.0841,819200.0
2005-02-09 09:30:00,29.28,29.65,29.25,29.47,326400.0,21.0123,21.2779,20.9908,21.1487,326400.0
2005-02-09 10:00:00,29.47,29.49,29.3,29.31,403200.0,21.1487,21.163,21.0267,21.0339,403200.0
2005-02-09 10:30:00,29.32,29.35,29.18,29.24,395800.0,21.041,21.0626,20.9406,20.9836,395800.0
2005-02-09 11:00:00,29.24,29.29,29.2,29.26,218200.0,20.9836,21.0195,20.9549,20.998,218200.0
2005-02-09 11:30:00,29.26,29.27,29.2,29.23,230200.0,20.998,21.0052,20.9549,20.9765,230200.0
2005-02-09 12:00:00,29.22,29.26,29.19,29.24,156000.0,20.9693,20.998,20.9477,20.9836,156000.0
2005-02-09 12:30:00,29.24,29.24,29.19,29.23,105400.0,20.9836,20.9836,20.9477,20.9765,105400.0
2005-02-09 13:00:00,29.22,29.31,29.22,29.3,139000.0,20.9693,21.0339,20.9693,21.0267,139000.0
2005-02-09 13:30:00,29.3,29.36,29.28,29.29,236400.0,21.0267,21.0697,21.0123,21.0195,236400.0
2005-02-09 14:00:00,29.3,29.3,29.17,29.22,216200.0,21.0267,21.0267,20.9334,20.9693,216200.0
2005-02-09 14:30:00,29.21,29.26,29.13,29.13,348200.0,20.9621,20.998,20.9047,20.9047,348200.0
2005-02-09 15:00:00,29.13,29.14,28.99,29.04,910200.0,20.9047,20.9119,20.8042,20.8401,910200.0
2005-02-09 15:30:00,29.04,29.05,28.9,28.93,1008200.0,20.8401,20.8473,20.7396,20.7612,1008200.0
2005-02-10 09:30:00,28.97,29.22,28.96,29.2,599600.0,20.7899,20.9693,20.7827,20.9549,599600.0
2005-02-10 10:00:00,29.2,29.27,29.17,29.27,284400.0,20.9549,21.0052,20.9334,21.0052,284400.0
2005-02-10 10:30:00,29.27,29.27,29.17,29.23,1645000.0,21.0052,21.0052,20.9334,20.9765,1645000.0
2005-02-10 11:00:00,29.23,29.4,29.07,29.15,263000.0,20.9765,21.0985,20.8616,20.919,263000.0
2005-02-10 11:30:00,29.15,29.25,29.14,29.24,181600.0,20.919,20.9908,20.9119,20.9836,181600.0
2005-02-10 12:00:00,29.24,29.28,29.2,29.24,202200.0,20.9836,21.0123,20.9549,20.9836,202200.0
2005-02-10 12:30:00,29.24,29.25,29.2,29.24,88800.0,20.9836,20.9908,20.9549,20.9836,88800.0
2005-02-10 13:00:00,29.24,29.32,29.18,29.31,297400.0,20.9836,21.041,20.9406,21.0339,297400.0
2005-02-10 13:30:00,29.32,29.41,29.29,29.39,455000.0,21.041,21.1056,21.0195,21.0913,455000.0
2005-02-10 14:00:00,29.39,29.45,29.35,29.43,437200.0,21.0913,21.1343,21.0626,21.12,437200.0
2005-02-10 14:30:00,29.43,29.51,29.38,29.5,566400.0,21.12,21.1774,21.0841,21.1702,566400.0
2005-02-10 15:00:00,29.5,29.6,29.47,29.57,533400.0,21.1702,21.242,21.1487,21.2204,533400.0
2005-02-10 15:30:00,29.57,29.6,29.5,29.51,741000.0,21.2204,21.242,21.1702,21.1774,741000.0
2005-02-11 09:30:00,29.5,29.5,29.27,29.36,682400.0,21.1702,21.1702,21.0052,21.0697,682400.0
2005-02-11 10:00:00,29.36,29.46,29.32,29.46,573000.0,21.0697,21.1415,21.041,21.1415,573000.0
2005-02-11 10:30:00,29.45,29.49,29.38,29.47,305400.0,21.1343,21.163,21.0841,21.1487,305400.0
2005-02-11 11:00:00,29.48,29.88,29.47,29.84,1079000.0,21.1559,21.4429,21.1487,21.4142,1079000.0
2005-02-11 11:30:00,29.86,29.88,29.75,29.87,500800.0,21.4286,21.4429,21.3496,21.4357,500800.0
2005-02-11 12:00:00,29.87,29.92,29.79,29.86,304000.0,21.4357,21.4716,21.3783,21.4286,304000.0
2005-02-11 12:30:00,29.86,29.92,29.83,29.89,276200.0,21.4286,21.4716,21.407,21.4501,276200.0
2005-02-11 13:00:00,29.88,29.92,29.79,29.92,348600.0,21.4429,21.4716,21.3783,21.4716,348600.0
2005-02-11 13:30:00,29.91,29.97,29.9,29.97,426200.0,21.4644,21.5075,21.4573,21.5075,426200.0
2005-02-11 14:00:00,29.97,29.98,29.92,29.97,460200.0,21.5075,21.5147,21.4716,21.5075,460200.0
2005-02-11 14:30:00,29.97,29.99,29.93,29.93,274000.0,21.5075,21.5219,21.4788,21.4788,274000.0
2005-02-11 15:00:00,29.94,29.99,29.91,29.92,253400.0,21.486,21.5219,21.4644,21.4716,253400.0
2005-02-11 15:30:00,29.91,29.92,29.82,29.82,823200.0,21.4644,21.4716,21.3999,21.3999,823200.0
2005-02-14 09:30:00,29.72,29.77,29.64,29.68,432400.0,21.3281,21.364,21.2707,21.2994,432400.0
2005-02-14 10:00:00,29.68,29.72,29.6,29.66,260600.0,21.2994,21.3281,21.242,21.285,260600.0
2005-02-14 10:30:00,29.66,29.68,29.59,29.6,132200.0,21.285,21.2994,21.2348,21.242,132200.0
2005-02-14 11:00:00,29.59,29.61,29.51,29.54,195200.0,21.2348,21.2492,21.1774,21.1989,195200.0
2005-02-14 11:30:00,29.54,29.55,29.48,29.55,202600.0,21.1989,21.2061,21.1559,21.2061,202600.0
2005-02-14 12:00:00,29.55,29.55,29.48,29.53,263800.0,21.2061,21.2061,21.1559,21.1917,263800.0
2005-02-14 12:30:00,29.53,29.57,29.49,29.53,174600.0,21.1917,21.2204,21.163,21.1917,174600.0
2005-02-14 13:00:00,29.53,29.54,29.48,29.5,198200.0,21.1917,21.1989,21.1559,21.1702,198200.0
2005-02-14 13:30:00,29.5,29.53,29.48,29.52,165800.0,21.1702,21.1917,21.1559,21.1846,165800.0
2005-02-14 14:00:00,29.5,29.58,29.48,29.57,172800.0,21.1702,21.2276,21.1559,21.2204,172800.0
2005-02-14 14:30:00,29.57,29.6,29.5,29.53,328400.0,21.2204,21.242,21.1702,21.1917,328400.0
2005-02-14 15:00:00,29.52,29.59,29.5,29.58,245800.0,21.1846,21.2348,21.1702,21.2276,245800.0
2005-02-14 15:30:00,29.58,29.62,29.54,29.56,502400.0,21.2276,21.2563,21.1989,21.2133,502400.0
2005-02-15 09:30:00,29.54,29.7,29.54,29.59,353800.0,21.1989,21.3137,21.1989,21.2348,353800.0
2005-02-15 10:00:00,29.59,29.61,29.48,29.54,205000.0,21.2348,21.2492,21.1559,21.1989,205000.0
2005-02-15 10:30:00,29.53,29.6,29.52,29.57,225800.0,21.1917,21.242,21.1846,21.2204,225800.0
2005-02-15 11:00:00,29.56,29.57,29.52,29.55,179000.0,21.2133,21.2204,21.1846,21.2061,179000.0
2005-02-15 11:30:00,29.55,29.63,29.52,29.61,246200.0,21.2061,21.2635,21.1846,21.2492,246200.0
2005-02-15 12:00:00,29.61,29.67,29.61,29.64,188800.0,21.2492,21.2922,21.2492,21.2707,188800.0
2005-02-15 12:30:00,29.64,29.68,29.58,29.58,176000.0,21.2707,21.2994,21.2276,21.2276,176000.0
2005-02-15 13:00:00,29.58,29.66,29.53,29.54,245200.0,21.2276,21.285,21.1917,21.1989,245200.0
2005-02-15 13:30:00,29.54,29.64,29.53,29.61,265200.0,21.1989,21.2707,21.1917,21.2492,265200.0
2005-02-15 14:00:00,29.61,29.74,29.61,29.7,332200.0,21.2492,21.3424,21.2492,21.3137,332200.0
2005-02-15 14:30:00,29.7,29.71,29.63,29.64,245800.0,21.3137,21.3209,21.2635,21.2707,245800.0
2005-02-15 15:00:00,29.64,29.66,29.59,29.62,227200.0,21.2707,21.285,21.2348,21.2563,227200.0
2005-02-15 15:30:00,29.62,29.68,29.61,29.61,316200.0,21.2563,21.2994,21.2492,21.2492,316200.0
2005-02-16 09:30:00,29.61,29.63,29.46,29.54,559600.0,21.2492,21.2635,21.1415,21.1989,559600.0
2005-02-16 10:00:00,29.53,29.59,29.5,29.59,411800.0,21.1917,21.2348,21.1702,21.2348,411800.0
2005-02-16 10:30:00,29.59,29.61,29.55,29.61,223800.0,21.2348,21.2492,21.2061,21.2492,223800.0
2005-02-16 11:00:00,29.61,29.64,29.57,29.62,178400.0,21.2492,21.2707,21.2204,21.2563,178400.0
2005-02-16 11:30:00,29.62,29.62,29.55,29.58,205200.0,21.2563,21.2563,21.2061,21.2276,205200.0
2005-02-16 12:00:00,29.57,29.58,29.52,29.54,424000.0,21.2204,21.2276,21.1846,21.1989,424000.0
2005-02-16 12:30:00,29.53,29.54,29.41,29.42,266200.0,21.1917,21.1989,21.1056,21.1128,266200.0
2005-02-16 13:00:00,29.41,29.5,29.4,29.43,549000.0,21.1056,21.1702,21.0985,21.12,549000.0
2005-02-16 13:30:00,29.43,29.46,29.39,29.46,517600.0,21.12,21.1415,21.0913,21.1415,517600.0
2005-02-16 14:00:00,29.46,29.52,29.46,29.52,358200.0,21.1415,21.1846,21.1415,21.1846,358200.0
2005-02-16 14:30:00,29.52,29.68,29.52,29.68,377200.0,21.1846,21.2994,21.1846,21.2994,377200.0
2005-02-16 15:00:00,29.68,29.69,29.61,29.68,357000.0,21.2994,21.3066,21.2492,21.2994,357000.0
2005-02-16 15:30:00,29.68,29.82,29.64,29.74,838200.0,21.2994,21.3999,21.2707,21.3424,838200.0
2005-02-17 09:30:00,29.75,29.78,29.59,29.61,270600.0,21.3496,21.3712,21.2348,21.2492,270600.0
2005-02-17 10:00:00,29.64,29.67,29.35,29.42,403000.0,21.2707,21.2922,21.0626,21.1128,403000.0
2005-02-17 10:30:00,29.42,29.45,29.3,29.36,442600.0,21.1128,21.1343,21.0267,21.0697,442600.0
2005-02-17 11:00:00,29.38,29.38,29.28,29.35,358000.0,21.0841,21.0841,21.0123,21.0626,358000.0
2005-02-17 11:30:00,29.35,29.41,29.33,29.35,353200.0,21.0626,21.1056,21.0482,21.0626,353200.0
2005-02-17 12:00:00,29.36,29.52,29.36,29.52,205400.0,21.0697,21.1846,21.0697,21.1846,205400.0
2005-02-17 12:30:00,29.51,29.53,29.44,29.46,140000.0,21.1774,21.1917,21.1272,21.1415,140000.0
2005-02-17 13:00:00,29.47,29.55,29.47,29.5,198200.0,21.1487,21.2061,21.1487,21.1702,198200.0
2005-02-17 13:30:00,29.5,29.54,29.46,29.46,125200.0,21.1702,21.1989,21.1415,21.1415,125200.0
2005-02-17 14:00:00,29.46,29.52,29.41,29.51,160200.0,21.1415,21.1846,21.1056,21.1774,160200.0
2005-02-17 14:30:00,29.51,29.54,29.39,29.42,331200.0,21.1774,21.1989,21.0913,21.1128,331200.0
2005-02-17 15:00:00,29.43,29.5,29.41,29.47,321000.0,21.12,21.1702,21.1056,21.1487,321000.0
2005-02-17 15:30:00,29.47,29.65,29.47,29.55,617600.0,21.1487,21.2779,21.1487,21.2061,617600.0
2005-02-18 09:30:00,29.57,29.57,29.25,29.36,665200.0,21.2204,21.2204,20.9908,21.0697,665200.0
2005-02-18 10:00:00,29.36,29.48,29.31,29.48,440800.0,21.0697,21.1559,21.0339,21.1559,440800.0
2005-02-18 10:30:00,29.49,29.56,29.43,29.55,282800.0,21.163,21.2133,21.12,21.2061,282800.0
2005-02-18 11:00:00,29.55,29.63,29.55,29.57,270800.0,21.2061,21.2635,21.2061,21.2204,270800.0
2005-02-18 11:30:00,29.58,29.6,29.43,29.47,295600.0,21.2276,21.242,21.12,21.1487,295600.0
2005-02-18 12:00:00,29.47,29.53,29.45,29.48,380600.0,21.1487,21.1917,21.1343,21.1559,380600.0
2005-02-18 12:30:00,29.5,29.53,29.45,29.47,128600.0,21.1702,21.1917,21.1343,21.1487,128600.0
2005-02-18 13:00:00,29.47,29.5,29.39,29.41,1934400.0,21.1487,21.1702,21.0913,21.1056,1934400.0
2005-02-18 13:30:00,29.41,29.42,29.37,29.42,383800.0,21.1056,21.1128,21.0769,21.1128,383800.0
2005-02-18 14:00:00,29.41,29.42,29.35,29.41,576200.0,21.1056,21.1128,21.0626,21.1056,576200.0
2005-02-18 14:30:00,29.41,29.45,29.38,29.41,371000.0,21.1056,21.1343,21.0841,21.1056,371000.0
2005-02-18 15:00:00,29.42,29.44,29.38,29.4,288000.0,21.1128,21.1272,21.0841,21.0985,288000.0
2005-02-18 15:30:00,29.41,29.43,29.35,29.41,441800.0,21.1056,21.12,21.0626,21.1056,441800.0
2005-02-22 09:30:00,29.05,29.09,28.88,28.93,753400.0,20.8473,20.876,20.7253,20.7612,753400.0
2005-02-22 10:00:00,28.93,29.0,28.8,28.99,645000.0,20.7612,20.8114,20.6679,20.8042,645000.0
2005-02-22 10:30:00,28.99,29.02,28.93,28.96,687800.0,20.8042,20.8258,20.7612,20.7827,687800.0
2005-02-22 11:00:00,28.96,29.06,28.89,29.05,378200.0,20.7827,20.8545,20.7325,20.8473,378200.0
2005-02-22 11:30:00,29.04,29.14,29.0,29.05,442200.0,20.8401,20.9119,20.8114,20.8473,442200.0
2005-02-22 12:00:00,29.05,29.11,28.85,28.9,381400.0,20.8473,20.8903,20.7038,20.7396,381400.0
2005-02-22 12:30:00,28.91,29.0,28.85,28.9,368800.0,20.7468,20.8114,20.7038,20.7396,368800.0
2005-02-22 13:00:00,28.9,28.96,28.86,28.9,547800.0,20.7396,20.7827,20.7109,20.7396,547800.0
2005-02-22 13:30:00,28.9,28.91,28.78,28.85,500200.0,20.7396,20.7468,20.6535,20.7038,500200.0
2005-02-22 14:00:00,28.84,28.85,28.67,28.78,584000.0,20.6966,20.7038,20.5746,20.6535,584000.0
2005-02-22 14:30:00,28.77,28.82,28.72,28.82,603800.0,20.6463,20.6822,20.6105,20.6822,603800.0
2005-02-22 15:00:00,28.83,28.83,28.68,28.74,710600.0,20.6894,20.6894,20.5818,20.6248,710600.0
2005-02-22 15:30:00,28.74,28.8,28.66,28.76,1068800.0,20.6248,20.6679,20.5674,20.6392,1068800.0
2005-02-23 09:30:00,28.75,29.25,28.55,28.93,2218600.0,20.632,20.9908,20.4885,20.7612,2218600.0
2005-02-23 10:00:00,28.93,29.02,28.58,28.61,1102800.0,20.7612,20.8258,20.51,20.5315,1102800.0
2005-02-23 10:30:00,28.6,28.64,28.4,28.45,989800.0,20.5243,20.553,20.3808,20.4167,989800.0
2005-02-23 11:00:00,28.45,28.57,28.42,28.53,571800.0,20.4167,20.5028,20.3952,20.4741,571800.0
2005-02-23 11:30:00,28.53,28.56,28.38,28.45,577800.0,20.4741,20.4956,20.3665,20.4167,577800.0
2005-02-23 12:00:00,28.45,28.54,28.4,28.54,479800.0,20.4167,20.4813,20.3808,20.4813,479800.0
2005-02-23 12:30:00,28.53,28.62,28.47,28.58,365000.0,20.4741,20.5387,20.4311,20.51,365000.0
2005-02-23 13:00:00,28.58,28.67,28.56,28.58,591600.0,20.51,20.5746,20.4956,20.51,591600.0
2005-02-23 13:30:00,28.57,28.75,28.56,28.73,382800.0,20.5028,20.632,20.4956,20.6176,382800.0
2005-02-23 14:00:00,28.73,28.74,28.57,28.71,637600.0,20.6176,20.6248,20.5028,20.6033,637600.0
2005-02-23 14:30:00,28.71,28.88,28.68,28.87,530000.0,20.6033,20.7253,20.5818,20.7181,530000.0
2005-02-23 15:00:00,28.87,28.92,28.8,28.89,698200.0,20.7181,20.754,20.6679,20.7325,698200.0
2005-02-23 15:30:00,28.89,29.04,28.89,28.98,1437400.0,20.7325,20.8401,20.7325,20.797,1437400.0
2005-02-24 09:30:00,29.2,29.2,28.67,28.83,1093000.0,20.9549,20.9549,20.5746,20.6894,1093000.0
2005-02-24 10:00:00,28.83,29.24,28.79,29.16,844000.0,20.6894,20.9836,20.6607,20.9262,844000.0
2005-02-24 10:30:00,29.18,29.31,29.09,29.14,591800.0,20.9406,21.0339,20.876,20.9119,591800.0
2005-02-24 11:00:00,29.14,29.25,29.08,29.23,459000.0,20.9119,20.9908,20.8688,20.9765,459000.0
2005-02-24 11:30:00,29.24,29.3,29.18,29.24,429400.0,20.9836,21.0267,20.9406,20.9836,429400.0
2005-02-24 12:00:00,29.25,29.28,29.2,29.24,361800.0,20.9908,21.0123,20.9549,20.9836,361800.0
2005-02-24 12:30:00,29.23,29.29,29.2,29.22,303600.0,20.9765,21.0195,20.9549,20.9693,303600.0
2005-02-24 13:00:00,29.21,29.31,29.2,29.3,366200.0,20.9621,21.0339,20.9549,21.0267,366200.0
2005-02-24 13:30:00,29.3,29.45,29.3,29.4,597200.0,21.0267,21.1343,21.0267,21.0985,597200.0
2005-02-24 14:00:00,29.4,29.57,29.4,29.47,790800.0,21.0985,21.2204,21.0985,21.1487,790800.0
2005-02-24 14:30:00,29.47,29.53,29.41,29.45,636600.0,21.1487,21.1917,21.1056,21.1343,636600.0
2005-02-24 15:00:00,29.45,29.56,29.45,29.55,583000.0,21.1343,21.2133,21.1343,21.2061,583000.0
2005-02-24 15:30:00,29.55,29.6,29.51,29.59,782400.0,21.2061,21.242,21.1774,21.2348,782400.0
2005-02-25 09:30:00,29.54,29.54,29.26,29.35,673600.0,21.1989,21.1989,20.998,21.0626,673600.0
2005-02-25 10:00:00,29.35,29.39,29.3,29.38,803600.0,21.0626,21.0913,21.0267,21.0841,803600.0
2005-02-25 10:30:00,29.36,29.41,29.28,29.36,424200.0,21.0697,21.1056,21.0123,21.0697,424200.0
2005-02-25 11:00:00,29.36,29.45,29.3,29.31,511000.0,21.0697,21.1343,21.0267,21.0339,511000.0
2005-02-25 11:30:00,29.33,29.43,29.32,29.43,308600.0,21.0482,21.12,21.041,21.12,308600.0
2005-02-25 12:00:00,29.43,29.47,29.38,29.43,1088000.0,21.12,21.1487,21.0841,21.12,1088000.0
2005-02-25 12:30:00,29.43,29.51,29.43,29.47,323800.0,21.12,21.1774,21.12,21.1487,323800.0
2005-02-25 13:00:00,29.48,29.5,29.44,29.45,344400.0,21.1559,21.1702,21.1272,21.1343,344400.0
2005-02-25 13:30:00,29.45,29.53,29.45,29.5,281200.0,21.1343,21.1917,21.1343,21.1702,281200.0
2005-02-25 14:00:00,29.5,29.53,29.45,29.5,418000.0,21.1702,21.1917,21.1343,21.1702,418000.0
2005-02-25 14:30:00,29.5,29.55,29.48,29.52,559400.0,21.1702,21.2061,21.1559,21.1846,559400.0
2005-02-25 15:00:00,29.53,29.57,29.48,29.55,613000.0,21.1917,21.2204,21.1559,21.2061,613000.0
2005-02-25 15:30:00,29.55,29.57,29.5,29.52,741200.0,21.2061,21.2204,21.1702,21.1846,741200.0
2005-02-28 09:30:00,29.35,29.5,29.35,29.47,568000.0,21.0626,21.1702,21.0626,21.1487,568000.0
2005-02-28 10:00:00,29.47,29.55,29.42,29.54,483200.0,21.1487,21.2061,21.1128,21.1989,483200.0
2005-02-28 10:30:00,29.54,29.65,29.48,29.63,582600.0,21.1989,21.2779,21.1559,21.2635,582600.0
2005-02-28 11:00:00,29.62,29.62,29.51,29.56,381400.0,21.2563,21.2563,21.1774,21.2133,381400.0
2005-02-28 11:30:00,29.57,29.61,29.53,29.61,387400.0,21.2204,21.2492,21.1917,21.2492,387400.0
2005-02-28 12:00:00,29.61,29.63,29.54,29.54,325200.0,21.2492,21.2635,21.1989,21.1989,325200.0
2005-02-28 12:30:00,29.53,29.53,29.49,29.5,462400.0,21.1917,21.1917,21.163,21.1702,462400.0
2005-02-28 13:00:00,29.5,29.53,29.46,29.5,476600.0,21.1702,21.1917,21.1415,21.1702,476600.0
2005-02-28 13:30:00,29.5,29.52,29.38,29.41,1137000.0,21.1702,21.1846,21.0841,21.1056,1137000.0
2005-02-28 14:00:00,29.41,29.44,29.38,29.43,841200.0,21.1056,21.1272,21.0841,21.12,841200.0
2005-02-28 14:30:00,29.42,29.43,29.32,29.32,758600.0,21.1128,21.12,21.041,21.041,758600.0
2005-02-28 15:00:00,29.33,29.41,29.3,29.38,652400.0,21.0482,21.1056,21.0267,21.0841,652400.0
2005-02-28 15:30:00,29.38,29.49,29.33,29.4,798800.0,21.0841,21.163,21.0482,21.0985,798800.0
2005-03-01 09:30:00,29.31,29.54,29.18,29.18,1295000.0,21.0339,21.1989,20.9406,20.9406,1295000.0
2005-03-01 10:00:00,29.18,29.29,29.07,29.2,620600.0,20.9406,21.0195,20.8616,20.9549,620600.0
2005-03-01 10:30:00,29.18,29.26,29.17,29.19,524600.0,20.9406,20.998,20.9334,20.9477,524600.0
2005-03-01 11:00:00,29.19,29.23,29.11,29.17,417400.0,20.9477,20.9765,20.8903,20.9334,417400.0
2005-03-01 11:30:00,29.17,29.29,29.17,29.29,511000.0,20.9334,21.0195,20.9334,21.0195,511000.0
2005-03-01 12:00:00,29.29,29.44,29.24,29.26,698400.0,21.0195,21.1272,20.9836,20.998,698400.0
2005-03-01 12:30:00,29.26,29.28,29.14,29.21,444600.0,20.998,21.0123,20.9119,20.9621,444600.0
2005-03-01 13:00:00,29.21,29.21,29.03,29.06,633400.0,20.9621,20.9621,20.8329,20.8545,633400.0
2005-03-01 13:30:00,29.06,29.12,29.01,29.12,645400.0,20.8545,20.8975,20.8186,20.8975,645400.0
2005-03-01 14:00:00,29.11,29.24,29.1,29.11,699400.0,20.8903,20.9836,20.8832,20.8903,699400.0
2005-03-01 14:30:00,29.11,29.13,29.01,29.1,342000.0,20.8903,20.9047,20.8186,20.8832,342000.0
2005-03-01 15:00:00,29.1,29.21,29.09,29.2,864000.0,20.8832,20.9621,20.876,20.9549,864000.0
2005-03-01 15:30:00,29.19,29.2,29.09,29.18,1110800.0,20.9477,20.9549,20.876,20.9406,1110800.0
2005-03-02 09:30:00,28.88,29.0,28.83,28.91,1089600.0,20.7253,20.8114,20.6894,20.7468,1089600.0
2005-03-02 10:00:00,28.92,28.96,28.89,28.94,585400.0,20.754,20.7827,20.7325,20.7683,585400.0
2005-03-02 10:30:00,28.93,28.99,28.89,28.95,551400.0,20.7612,20.8042,20.7325,20.7755,551400.0
2005-03-02 11:00:00,28.95,29.15,28.95,29.08,1487400.0,20.7755,20.919,20.7755,20.8688,1487400.0
2005-03-02 11:30:00,29.08,29.2,29.08,29.12,690600.0,20.8688,20.9549,20.8688,20.8975,690600.0
2005-03-02 12:00:00,29.11,29.15,29.11,29.14,659200.0,20.8903,20.919,20.8903,20.9119,659200.0
2005-03-02 12:30:00,29.14,29.17,29.11,29.11,688400.0,20.9119,20.9334,20.8903,20.8903,688400.0
2005-03-02 13:00:00,29.11,29.15,29.11,29.13,576400.0,20.8903,20.919,20.8903,20.9047,576400.0
2005-03-02 13:30:00,29.13,29.15,29.07,29.1,830400.0,20.9047,20.919,20.8616,20.8832,830400.0
2005-03-02 14:00:00,29.1,29.13,29.03,29.06,664400.0,20.8832,20.9047,20.8329,20.8545,664400.0
2005-03-02 14:30:00,29.07,29.08,28.93,28.98,830800.0,20.8616,20.8688,20.7612,20.797,830800.0
2005-03-02 15:00:00,28.97,29.04,28.97,29.03,574800.0,20.7899,20.8401,20.7899,20.8329,574800.0
2005-03-02 15:30:00,29.03,29.06,29.0,29.02,1257400.0,20.8329,20.8545,20.8114,20.8258,1257400.0
2005-03-03 09:30:00,29.03,29.25,29.02,29.13,542400.0,20.8329,20.9908,20.8258,20.9047,542400.0
2005-03-03 10:00:00,29.13,29.2,29.08,29.09,683400.0,20.9047,20.9549,20.8688,20.876,683400.0
2005-03-03 10:30:00,29.09,29.13,29.04,29.11,277600.0,20.876,20.9047,20.8401,20.8903,277600.0
2005-03-03 11:00:00,29.11,29.12,29.06,29.1,375000.0,20.8903,20.8975,20.8545,20.8832,375000.0
2005-03-03 11:30:00,29.1,29.14,29.05,29.08,840400.0,20.8832,20.9119,20.8473,20.8688,840400.0
2005-03-03 12:00:00,29.09,29.1,29.05,29.06,533600.0,20.876,20.8832,20.8473,20.8545,533600.0
2005-03-03 12:30:00,29.05,29.06,29.0,29.03,606000.0,20.8473,20.8545,20.8114,20.8329,606000.0
2005-03-03 13:00:00,29.03,29.06,28.96,29.01,487200.0,20.8329,20.8545,20.7827,20.8186,487200.0
2005-03-03 13:30:00,29.01,29.04,28.95,29.0,431200.0,20.8186,20.8401,20.7755,20.8114,431200.0
2005-03-03 14:00:00,29.0,29.06,28.98,29.05,474800.0,20.8114,20.8545,20.797,20.8473,474800.0
2005-03-03 14:30:00,29.06,29.13,29.03,29.03,539400.0,20.8545,20.9047,20.8329,20.8329,539400.0
2005-03-03 15:00:00,29.02,29.07,29.0,29.06,587200.0,20.8258,20.8616,20.8114,20.8545,587200.0
2005-03-03 15:30:00,29.06,29.08,28.98,29.05,698600.0,20.8545,20.8688,20.797,20.8473,698600.0
2005-03-04 09:30:00,29.13,29.16,28.85,28.98,728000.0,20.9047,20.9262,20.7038,20.797,728000.0
2005-03-04 10:00:00,28.98,29.11,28.95,29.08,627000.0,20.797,20.8903,20.7755,20.8688,627000.0
2005-03-04 10:30:00,29.05,29.1,28.99,29.04,301000.0,20.8473,20.8832,20.8042,20.8401,301000.0
2005-03-04 11:00:00,29.04,29.13,28.98,29.11,468800.0,20.8401,20.9047,20.797,20.8903,468800.0
2005-03-04 11:30:00,29.11,29.13,29.08,29.1,365200.0,20.8903,20.9047,20.8688,20.8832,365200.0
2005-03-04 12:00:00,29.1,29.15,29.06,29.12,320600.0,20.8832,20.919,20.8545,20.8975,320600.0
2005-03-04 12:30:00,29.14,29.15,29.1,29.12,580800.0,20.9119,20.919,20.8832,20.8975,580800.0
2005-03-04 13:00:00,29.12,29.13,29.05,29.11,343800.0,20.8975,20.9047,20.8473,20.8903,343800.0
2005-03-04 13:30:00,29.11,29.13,29.06,29.1,401800.0,20.8903,20.9047,20.8545,20.8832,401800.0
2005-03-04 14:00:00,29.1,29.13,29.05,29.05,441000.0,20.8832,20.9047,20.8473,20.8473,441000.0
2005-03-04 14:30:00,29.05,29.09,29.02,29.05,319400.0,20.8473,20.876,20.8258,20.8473,319400.0
2005-03-04 15:00:00,29.05,29.12,29.02,29.12,502600.0,20.8473,20.8975,20.8258,20.8975,502600.0
2005-03-04 15:30:00,29.11,29.11,29.0,29.09,688800.0,20.8903,20.8903,20.8114,20.876,688800.0
2005-03-07 09:30:00,28.98,29.15,28.89,29.15,540200.0,20.797,20.919,20.7325,20.919,540200.0
2005-03-07 10:00:00,29.15,29.19,29.13,29.18,974200.0,20.919,20.9477,20.9047,20.9406,974200.0
2005-03-07 10:30:00,29.17,29.21,29.03,29.05,1200000.0,20.9334,20.9621,20.8329,20.8473,1200000.0
2005-03-07 11:00:00,29.06,29.11,28.98,29.11,170200.0,20.8545,20.8903,20.797,20.8903,170200.0
2005-03-07 11:30:00,29.11,29.17,29.07,29.09,298200.0,20.8903,20.9334,20.8616,20.876,298200.0
2005-03-07 12:00:00,29.09,29.15,29.08,29.13,273200.0,20.876,20.919,20.8688,20.9047,273200.0
2005-03-07 12:30:00,29.13,29.14,29.02,29.03,394000.0,20.9047,20.9119,20.8258,20.8329,394000.0
2005-03-07 13:00:00,29.03,29.04,29.0,29.03,176000.0,20.8329,20.8401,20.8114,20.8329,176000.0
2005-03-07 13:30:00,29.03,29.05,29.0,29.03,219200.0,20.8329,20.8473,20.8114,20.8329,219200.0
2005-03-07 14:00:00,29.04,29.04,28.92,28.92,478400.0,20.8401,20.8401,20.754,20.754,478400.0
2005-03-07 14:30:00,28.92,29.02,28.91,29.0,536200.0,20.754,20.8258,20.7468,20.8114,536200.0
2005-03-07 15:00:00,29.0,29.05,28.98,29.0,402400.0,20.8114,20.8473,20.797,20.8114,402400.0
2005-03-07 15:30:00,29.0,29.03,28.96,28.97,319400.0,20.8114,20.8329,20.7827,20.7899,319400.0
2005-03-08 09:30:00,28.81,28.99,28.76,28.86,649800.0,20.675,20.8042,20.6392,20.7109,649800.0
2005-03-08 10:00:00,28.86,28.9,28.75,28.75,661600.0,20.7109,20.7396,20.632,20.632,661600.0
2005-03-08 10:30:00,28.75,28.95,28.71,28.86,436200.0,20.632,20.7755,20.6033,20.7109,436200.0
2005-03-08 11:00:00,28.86,28.9,28.84,28.86,281000.0,20.7109,20.7396,20.6966,20.7109,281000.0
2005-03-08 11:30:00,28.86,28.92,28.85,28.86,233000.0,20.7109,20.754,20.7038,20.7109,233000.0
2005-03-08 12:00:00,28.86,28.88,28.81,28.88,634400.0,20.7109,20.7253,20.675,20.7253,634400.0
2005-03-08 12:30:00,28.88,28.88,28.78,28.78,285800.0,20.7253,20.7253,20.6535,20.6535,285800.0
2005-03-08 13:00:00,28.78,28.88,28.78,28.82,329800.0,20.6535,20.7253,20.6535,20.6822,329800.0
2005-03-08 13:30:00,28.83,28.89,28.78,28.82,272400.0,20.6894,20.7325,20.6535,20.6822,272400.0
2005-03-08 14:00:00,28.82,28.85,28.81,28.85,244800.0,20.6822,20.7038,20.675,20.7038,244800.0
2005-03-08 14:30:00,28.85,28.88,28.82,28.86,342200.0,20.7038,20.7253,20.6822,20.7109,342200.0
2005-03-08 15:00:00,28.86,28.9,28.84,28.89,497600.0,20.7109,20.7396,20.6966,20.7325,497600.0
2005-03-08 15:30:00,28.89,28.93,28.81,28.85,680000.0,20.7325,20.7612,20.675,20.7038,680000.0
2005-03-09 09:30:00,28.73,28.81,28.63,28.72,651800.0,20.6176,20.675,20.5459,20.6105,651800.0
2005-03-09 10:00:00,28.72,28.78,28.7,28.76,575600.0,20.6105,20.6535,20.5961,20.6392,575600.0
2005-03-09 10:30:00,28.75,28.79,28.73,28.78,421600.0,20.632,20.6607,20.6176,20.6535,421600.0
2005-03-09 11:00:00,28.78,28.81,28.74,28.79,289400.0,20.6535,20.675,20.6248,20.6607,289400.0
2005-03-09 11:30:00,28.79,28.82,28.75,28.77,145600.0,20.6607,20.6822,20.632,20.6463,145600.0
2005-03-09 12:00:00,28.78,28.79,28.74,28.74,200800.0,20.6535,20.6607,20.6248,20.6248,200800.0
2005-03-09 12:30:00,28.74,28.76,28.61,28.65,342600.0,20.6248,20.6392,20.5315,20.5602,342600.0
2005-03-09 13:00:00,28.64,28.68,28.6,28.66,269400.0,20.553,20.5818,20.5243,20.5674,269400.0
2005-03-09 13:30:00,28.66,28.69,28.65,28.68,378200.0,20.5674,20.5889,20.5602,20.5818,378200.0
2005-03-09 14:00:00,28.68,28.7,28.64,28.69,619800.0,20.5818,20.5961,20.553,20.5889,619800.0
2005-03-09 14:30:00,28.69,28.7,28.61,28.61,717000.0,20.5889,20.5961,20.5315,20.5315,717000.0
2005-03-09 15:00:00,28.61,28.66,28.5,28.66,411400.0,20.5315,20.5674,20.4526,20.5674,411400.0
2005-03-09 15:30:00,28.66,28.67,28.6,28.6,547800.0,20.5674,20.5746,20.5243,20.5243,547800.0
2005-03-10 09:30:00,28.59,28.85,28.58,28.75,548000.0,20.5172,20.7038,20.51,20.632,548000.0
2005-03-10 10:00:00,28.75,28.9,28.75,28.85,279800.0,20.632,20.7396,20.632,20.7038,279800.0
2005-03-10 10:30:00,28.85,28.86,28.78,28.78,201600.0,20.7038,20.7109,20.6535,20.6535,201600.0
2005-03-10 11:00:00,28.77,28.82,28.71,28.74,375000.0,20.6463,20.6822,20.6033,20.6248,375000.0
2005-03-10 11:30:00,28.74,28.77,28.68,28.75,270800.0,20.6248,20.6463,20.5818,20.632,270800.0
2005-03-10 12:00:00,28.75,28.77,28.68,28.77,135000.0,20.632,20.6463,20.5818,20.6463,135000.0
2005-03-10 12:30:00,28.77,28.77,28.7,28.76,159800.0,20.6463,20.6463,20.5961,20.6392,159800.0
2005-03-10 13:00:00,28.76,28.78,28.73,28.77,249000.0,20.6392,20.6535,20.6176,20.6463,249000.0
2005-03-10 13:30:00,28.78,28.92,28.77,28.86,427800.0,20.6535,20.754,20.6463,20.7109,427800.0
2005-03-10 14:00:00,28.86,28.88,28.81,28.82,376600.0,20.7109,20.7253,20.675,20.6822,376600.0
2005-03-10 14:30:00,28.82,28.88,28.77,28.85,540200.0,20.6822,20.7253,20.6463,20.7038,540200.0
2005-03-10 15:00:00,28.85,28.9,28.85,28.87,811000.0,20.7038,20.7396,20.7038,20.7181,811000.0
2005-03-10 15:30:00,28.88,28.88,28.78,28.83,561400.0,20.7253,20.7253,20.6535,20.6894,561400.0
2005-03-11 09:30:00,28.75,28.99,28.75,28.98,499400.0,20.632,20.8042,20.632,20.797,499400.0
2005-03-11 10:00:00,28.99,28.99,28.78,28.87,256800.0,20.8042,20.8042,20.6535,20.7181,256800.0
2005-03-11 10:30:00,28.88,28.89,28.77,28.83,342000.0,20.7253,20.7325,20.6463,20.6894,342000.0
2005-03-11 11:00:00,28.8,28.87,28.77,28.8,323800.0,20.6679,20.7181,20.6463,20.6679,323800.0
2005-03-11 11:30:00,28.8,28.8,28.72,28.75,180000.0,20.6679,20.6679,20.6105,20.632,180000.0
2005-03-11 12:00:00,28.75,28.81,28.68,28.81,312600.0,20.632,20.675,20.5818,20.675,312600.0
2005-03-11 12:30:00,28.81,28.82,28.78,28.8,277400.0,20.675,20.6822,20.6535,20.6679,277400.0
2005-03-11 13:00:00,28.81,28.82,28.78,28.8,96800.0,20.675,20.6822,20.6535,20.6679,96800.0
2005-03-11 13:30:00,28.79,28.8,28.68,28.71,149800.0,20.6607,20.6679,20.5818,20.6033,149800.0
2005-03-11 14:00:00,28.71,28.82,28.71,28.81,219800.0,20.6033,20.6822,20.6033,20.675,219800.0
2005-03-11 14:30:00,28.8,28.83,28.79,28.82,283400.0,20.6679,20.6894,20.6607,20.6822,283400.0
2005-03-11 15:00:00,28.82,28.82,28.7,28.7,308400.0,20.6822,20.6822,20.5961,20.5961,308400.0
2005-03-11 15:30:00,28.7,28.84,28.68,28.83,459400.0,20.5961,20.6966,20.5818,20.6894,459400.0
2005-03-14 09:30:00,28.8,28.85,28.75,28.77,518400.0,20.6679,20.7038,20.632,20.6463,518400.0
2005-03-14 10:00:00,28.76,28.82,28.61,28.63,300600.0,20.6392,20.6822,20.5315,20.5459,300600.0
2005-03-14 10:30:00,28.63,28.69,28.52,28.57,400800.0,20.5459,20.5889,20.4669,20.5028,400800.0
2005-03-14 11:00:00,28.58,28.61,28.53,28.55,278800.0,20.51,20.5315,20.4741,20.4885,278800.0
2005-03-14 11:30:00,28.55,28.6,28.55,28.59,332000.0,20.4885,20.5243,20.4885,20.5172,332000.0
2005-03-14 12:00:00,28.58,28.68,28.58,28.64,247200.0,20.51,20.5818,20.51,20.553,247200.0
2005-03-14 12:30:00,28.65,28.73,28.62,28.7,165600.0,20.5602,20.6176,20.5387,20.5961,165600.0
2005-03-14 13:00:00,28.7,28.72,28.6,28.6,179000.0,20.5961,20.6105,20.5243,20.5243,179000.0
2005-03-14 13:30:00,28.6,28.62,28.57,28.58,419000.0,20.5243,20.5387,20.5028,20.51,419000.0
2005-03-14 14:00:00,28.58,28.64,28.56,28.61,261600.0,20.51,20.553,20.4956,20.5315,261600.0
2005-03-14 14:30:00,28.61,28.61,28.57,28.58,243400.0,20.5315,20.5315,20.5028,20.51,243400.0
2005-03-14 15:00:00,28.58,28.7,28.58,28.7,465800.0,20.51,20.5961,20.51,20.5961,465800.0
2005-03-14 15:30:00,28.68,28.75,28.67,28.73,506000.0,20.5818,20.632,20.5746,20.6176,506000.0
2005-03-15 09:30:00,28.8,28.83,28.68,28.83,343600.0,20.6679,20.6894,20.5818,20.6894,343600.0
2005-03-15 10:00:00,28.82,28.84,28.72,28.75,279400.0,20.6822,20.6966,20.6105,20.632,279400.0
2005-03-15 10:30:00,28.75,28.8,28.74,28.78,167000.0,20.632,20.6679,20.6248,20.6535,167000.0
2005-03-15 11:00:00,28.78,28.8,28.7,28.74,158400.0,20.6535,20.6679,20.5961,20.6248,158400.0
2005-03-15 11:30:00,28.73,28.77,28.68,28.73,311600.0,20.6176,20.6463,20.5818,20.6176,311600.0
2005-03-15 12:00:00,28.73,28.76,28.68,28.68,374200.0,20.6176,20.6392,20.5818,20.5818,374200.0
2005-03-15 12:30:00,28.68,28.77,28.66,28.73,290800.0,20.5818,20.6463,20.5674,20.6176,290800.0
2005-03-15 13:00:00,28.75,28.77,28.68,28.7,251200.0,20.632,20.6463,20.5818,20.5961,251200.0
2005-03-15 13:30:00,28.7,28.7,28.61,28.63,224000.0,20.5961,20.5961,20.5315,20.5459,224000.0
2005-03-15 14:00:00,28.63,28.73,28.63,28.7,264600.0,20.5459,20.6176,20.5459,20.5961,264600.0
2005-03-15 14:30:00,28.7,28.82,28.69,28.8,544800.0,20.5961,20.6822,20.5889,20.6679,544800.0
2005-03-15 15:00:00,28.79,28.8,28.74,28.78,369600.0,20.6607,20.6679,20.6248,20.6535,369600.0
2005-03-15 15:30:00,28.78,28.8,28.75,28.79,701800.0,20.6535,20.6679,20.632,20.6607,701800.0
2005-03-16 09:30:00,28.63,28.73,28.58,28.66,340200.0,20.5459,20.6176,20.51,20.5674,340200.0
2005-03-16 10:00:00,28.65,28.71,28.62,28.64,323200.0,20.5602,20.6033,20.5387,20.553,323200.0
2005-03-16 10:30:00,28.64,28.65,28.45,28.5,695800.0,20.553,20.5602,20.4167,20.4526,695800.0
2005-03-16 11:00:00,28.5,28.54,28.47,28.52,446600.0,20.4526,20.4813,20.4311,20.4669,446600.0
2005-03-16 11:30:00,28.52,28.56,28.5,28.51,125800.0,20.4669,20.4956,20.4526,20.4598,125800.0
2005-03-16 12:00:00,28.52,28.59,28.5,28.54,277200.0,20.4669,20.5172,20.4526,20.4813,277200.0
2005-03-16 12:30:00,28.54,28.61,28.53,28.61,179000.0,20.4813,20.5315,20.4741,20.5315,179000.0
2005-03-16 13:00:00,28.61,28.68,28.59,28.63,209800.0,20.5315,20.5818,20.5172,20.5459,209800.0
2005-03-16 13:30:00,28.64,28.64,28.56,28.59,164200.0,20.553,20.553,20.4956,20.5172,164200.0
2005-03-16 14:00:00,28.59,28.61,28.52,28.61,277800.0,20.5172,20.5315,20.4669,20.5315,277800.0
2005-03-16 14:30:00,28.61,28.64,28.58,28.59,459400.0,20.5315,20.553,20.51,20.5172,459400.0
2005-03-16 15:00:00,28.59,28.65,28.57,28.59,590000.0,20.5172,20.5602,20.5028,20.5172,590000.0
2005-03-16 15:30:00,28.58,28.69,28.57,28.67,548600.0,20.51,20.5889,20.5028,20.5746,548600.0
2005-03-17 09:30:00,28.61,28.68,28.57,28.6,679200.0,20.5315,20.5818,20.5028,20.5243,679200.0
2005-03-17 10:00:00,28.61,28.64,28.53,28.54,587000.0,20.5315,20.553,20.4741,20.4813,587000.0
2005-03-17 10:30:00,28.54,28.62,28.5,28.57,316800.0,20.4813,20.5387,20.4526,20.5028,316800.0
2005-03-17 11:00:00,28.57,28.66,28.54,28.64,351400.0,20.5028,20.5674,20.4813,20.553,351400.0
2005-03-17 11:30:00,28.64,28.64,28.56,28.57,214200.0,20.553,20.553,20.4956,20.5028,214200.0
2005-03-17 12:00:00,28.57,28.59,28.52,28.58,543800.0,20.5028,20.5172,20.4669,20.51,543800.0
2005-03-17 12:30:00,28.57,28.6,28.55,28.57,165200.0,20.5028,20.5243,20.4885,20.5028,165200.0
2005-03-17 13:00:00,28.58,28.6,28.55,28.59,170200.0,20.51,20.5243,20.4885,20.5172,170200.0
2005-03-17 13:30:00,28.59,28.66,28.57,28.61,779600.0,20.5172,20.5674,20.5028,20.5315,779600.0
2005-03-17 14:00:00,28.61,28.61,28.51,28.59,404600.0,20.5315,20.5315,20.4598,20.5172,404600.0
2005-03-17 14:30:00,28.61,28.67,28.6,28.66,235800.0,20.5315,20.5746,20.5243,20.5674,235800.0
2005-03-17 15:00:00,28.66,28.69,28.63,28.63,209400.0,20.5674,20.5889,20.5459,20.5459,209400.0
2005-03-17 15:30:00,28.63,28.65,28.6,28.61,495600.0,20.5459,20.5602,20.5243,20.5315,495600.0
2005-03-18 09:30:00,28.6,28.75,28.6,28.64,1552000.0,20.5243,20.632,20.5243,20.553,1552000.0
2005-03-18 10:00:00,28.65,28.65,28.4,28.42,630000.0,20.5602,20.5602,20.3808,20.3952,630000.0
2005-03-18 10:30:00,28.42,28.43,28.34,28.42,436000.0,20.3952,20.4023,20.3378,20.3952,436000.0
2005-03-18 11:00:00,28.42,28.49,28.39,28.4,271400.0,20.3952,20.4454,20.3736,20.3808,271400.0
2005-03-18 11:30:00,28.39,28.41,28.36,28.4,161200.0,20.3736,20.388,20.3521,20.3808,161200.0
2005-03-18 12:00:00,28.4,28.45,28.39,28.43,367800.0,20.3808,20.4167,20.3736,20.4023,367800.0
2005-03-18 12:30:00,28.43,28.49,28.43,28.48,196200.0,20.4023,20.4454,20.4023,20.4382,196200.0
2005-03-18 13:00:00,28.46,28.47,28.4,28.45,349200.0,20.4239,20.4311,20.3808,20.4167,349200.0
2005-03-18 13:30:00,28.45,28.46,28.39,28.46,315200.0,20.4167,20.4239,20.3736,20.4239,315200.0
2005-03-18 14:00:00,28.46,28.47,28.41,28.44,318200.0,20.4239,20.4311,20.388,20.4095,318200.0
2005-03-18 14:30:00,28.44,28.49,28.42,28.43,326800.0,20.4095,20.4454,20.3952,20.4023,326800.0
2005-03-18 15:00:00,28.43,28.46,28.36,28.43,520800.0,20.4023,20.4239,20.3521,20.4023,520800.0
2005-03-18 15:30:00,28.43,28.6,28.38,28.45,1149400.0,20.4023,20.5243,20.3665,20.4167,1149400.0
2005-03-21 09:30:00,28.39,28.44,28.25,28.4,698000.0,20.3736,20.4095,20.2732,20.3808,698000.0
2005-03-21 10:00:00,28.38,28.39,28.2,28.25,424000.0,20.3665,20.3736,20.2373,20.2732,424000.0
2005-03-21 10:30:00,28.25,28.25,28.1,28.19,598800.0,20.2732,20.2732,20.1655,20.2301,598800.0
2005-03-21 11:00:00,28.2,28.25,28.07,28.08,449000.0,20.2373,20.2732,20.144,20.1512,449000.0
2005-03-21 11:30:00,28.07,28.2,28.05,28.18,262600.0,20.144,20.2373,20.1296,20.2229,262600.0
2005-03-21 12:00:00,28.18,28.3,28.16,28.23,350000.0,20.2229,20.3091,20.2086,20.2588,350000.0
2005-03-21 12:30:00,28.23,28.25,28.2,28.23,289800.0,20.2588,20.2732,20.2373,20.2588,289800.0
2005-03-21 13:00:00,28.23,28.31,28.21,28.25,198600.0,20.2588,20.3162,20.2445,20.2732,198600.0
2005-03-21 13:30:00,28.24,28.31,28.23,28.25,291600.0,20.266,20.3162,20.2588,20.2732,291600.0
2005-03-21 14:00:00,28.25,28.28,28.22,28.27,217800.0,20.2732,20.2947,20.2516,20.2875,217800.0
2005-03-21 14:30:00,28.27,28.36,28.26,28.33,303800.0,20.2875,20.3521,20.2803,20.3306,303800.0
2005-03-21 15:00:00,28.35,28.36,28.31,28.33,216800.0,20.3449,20.3521,20.3162,20.3306,216800.0
2005-03-21 15:30:00,28.33,28.36,28.27,28.27,376200.0,20.3306,20.3521,20.2875,20.2875,376200.0
2005-03-22 09:30:00,28.28,28.4,28.17,28.19,460000.0,20.2947,20.3808,20.2158,20.2301,460000.0
2005-03-22 10:00:00,28.18,28.21,28.1,28.1,584200.0,20.2229,20.2445,20.1655,20.1655,584200.0
2005-03-22 10:30:00,28.1,28.18,28.1,28.16,275000.0,20.1655,20.2229,20.1655,20.2086,275000.0
2005-03-22 11:00:00,28.16,28.19,28.11,28.13,190800.0,20.2086,20.2301,20.1727,20.1871,190800.0
2005-03-22 11:30:00,28.13,28.19,28.13,28.16,178600.0,20.1871,20.2301,20.1871,20.2086,178600.0
2005-03-22 12:00:00,28.16,28.22,28.15,28.22,391600.0,20.2086,20.2516,20.2014,20.2516,391600.0
2005-03-22 12:30:00,28.23,28.36,28.22,28.36,368400.0,20.2588,20.3521,20.2516,20.3521,368400.0
2005-03-22 13:00:00,28.36,28.36,28.22,28.29,180200.0,20.3521,20.3521,20.2516,20.3019,180200.0
2005-03-22 13:30:00,28.29,28.43,28.25,28.43,415600.0,20.3019,20.4023,20.2732,20.4023,415600.0
2005-03-22 14:00:00,28.42,28.5,28.25,28.31,529200.0,20.3952,20.4526,20.2732,20.3162,529200.0
2005-03-22 14:30:00,28.31,28.45,28.24,28.36,821400.0,20.3162,20.4167,20.266,20.3521,821400.0
2005-03-22 15:00:00,28.36,28.36,28.18,28.25,528000.0,20.3521,20.3521,20.2229,20.2732,528000.0
2005-03-22 15:30:00,28.25,28.27,28.06,28.12,813200.0,20.2732,20.2875,20.1368,20.1799,813200.0
2005-03-23 09:30:00,28.13,28.13,27.86,27.88,1135200.0,20.1871,20.1871,19.9933,20.0076,1135200.0
2005-03-23 10:00:00,27.88,27.98,27.86,27.97,754600.0,20.0076,20.0794,19.9933,20.0722,754600.0
2005-03-23 10:30:00,27.98,28.0,27.87,27.97,522000.0,20.0794,20.0938,20.0005,20.0722,522000.0
2005-03-23 11:00:00,27.98,28.04,27.93,28.04,360800.0,20.0794,20.1225,20.0435,20.1225,360800.0
2005-03-23 11:30:00,28.04,28.04,27.93,27.99,207600.0,20.1225,20.1225,20.0435,20.0866,207600.0
2005-03-23 12:00:00,28.0,28.11,27.99,28.1,201400.0,20.0938,20.1727,20.0866,20.1655,201400.0
2005-03-23 12:30:00,28.1,28.11,28.02,28.06,165200.0,20.1655,20.1727,20.1081,20.1368,165200.0
2005-03-23 13:00:00,28.06,28.24,28.05,28.24,651400.0,20.1368,20.266,20.1296,20.266,651400.0
2005-03-23 13:30:00,28.24,28.35,28.23,28.35,429400.0,20.266,20.3449,20.2588,20.3449,429400.0
2005-03-23 14:00:00,28.35,28.41,28.32,28.4,685000.0,20.3449,20.388,20.3234,20.3808,685000.0
2005-03-23 14:30:00,28.4,28.41,28.31,28.32,483400.0,20.3808,20.388,20.3162,20.3234,483400.0
2005-03-23 15:00:00,28.32,28.36,28.25,28.34,646800.0,20.3234,20.3521,20.2732,20.3378,646800.0
2005-03-23 15:30:00,28.34,28.35,28.25,28.25,1329200.0,20.3378,20.3449,20.2732,20.2732,1329200.0
2005-03-24 09:30:00,28.27,28.3,28.2,28.25,417000.0,20.2875,20.3091,20.2373,20.2732,417000.0
2005-03-24 10:00:00,28.24,28.42,28.24,28.42,851800.0,20.266,20.3952,20.266,20.3952,851800.0
2005-03-24 10:30:00,28.43,28.48,28.38,28.43,705200.0,20.4023,20.4382,20.3665,20.4023,705200.0
2005-03-24 11:00:00,28.43,28.45,28.38,28.39,409800.0,20.4023,20.4167,20.3665,20.3736,409800.0
2005-03-24 11:30:00,28.39,28.44,28.38,28.43,433200.0,20.3736,20.4095,20.3665,20.4023,433200.0
2005-03-24 12:00:00,28.43,28.51,28.4,28.51,755400.0,20.4023,20.4598,20.3808,20.4598,755400.0
2005-03-24 12:30:00,28.51,28.55,28.48,28.52,485200.0,20.4598,20.4885,20.4382,20.4669,485200.0
2005-03-24 13:00:00,28.52,28.56,28.5,28.53,564800.0,20.4669,20.4956,20.4526,20.4741,564800.0
2005-03-24 13:30:00,28.53,28.56,28.53,28.53,204200.0,20.4741,20.4956,20.4741,20.4741,204200.0
2005-03-24 14:00:00,28.53,28.57,28.53,28.56,229400.0,20.4741,20.5028,20.4741,20.4956,229400.0
2005-03-24 14:30:00,28.56,28.6,28.52,28.56,333200.0,20.4956,20.5243,20.4669,20.4956,333200.0
2005-03-24 15:00:00,28.56,28.56,28.5,28.5,743800.0,20.4956,20.4956,20.4526,20.4526,743800.0
2005-03-24 15:30:00,28.5,28.5,28.4,28.43,814000.0,20.4526,20.4526,20.3808,20.4023,814000.0
2005-03-28 09:30:00,28.41,28.71,28.41,28.68,547000.0,20.388,20.6033,20.388,20.5818,547000.0
2005-03-28 10:00:00,28.68,28.8,28.68,28.79,715200.0,20.5818,20.6679,20.5818,20.6607,715200.0
2005-03-28 10:30:00,28.79,28.89,28.79,28.86,654800.0,20.6607,20.7325,20.6607,20.7109,654800.0
2005-03-28 11:00:00,28.85,28.96,28.83,28.96,479400.0,20.7038,20.7827,20.6894,20.7827,479400.0
2005-03-28 11:30:00,28.96,28.97,28.88,28.88,470200.0,20.7827,20.7899,20.7253,20.7253,470200.0
2005-03-28 12:00:00,28.88,28.92,28.81,28.91,370200.0,20.7253,20.754,20.675,20.7468,370200.0
2005-03-28 12:30:00,28.91,28.93,28.9,28.92,294200.0,20.7468,20.7612,20.7396,20.754,294200.0
2005-03-28 13:00:00,28.92,28.93,28.81,28.83,363800.0,20.754,20.7612,20.675,20.6894,363800.0
2005-03-28 13:30:00,28.83,28.93,28.83,28.91,443000.0,20.6894,20.7612,20.6894,20.7468,443000.0
2005-03-28 14:00:00,28.9,28.93,28.85,28.92,353400.0,20.7396,20.7612,20.7038,20.754,353400.0
2005-03-28 14:30:00,28.92,28.98,28.9,28.93,632000.0,20.754,20.797,20.7396,20.7612,632000.0
2005-03-28 15:00:00,28.93,29.0,28.93,28.97,632400.0,20.7612,20.8114,20.7612,20.7899,632400.0
2005-03-28 15:30:00,28.97,29.0,28.83,28.86,1049400.0,20.7899,20.8114,20.6894,20.7109,1049400.0
2005-03-29 09:30:00,28.75,28.81,28.63,28.66,847000.0,20.632,20.675,20.5459,20.5674,847000.0
2005-03-29 10:00:00,28.66,28.82,28.66,28.72,478600.0,20.5674,20.6822,20.5674,20.6105,478600.0
2005-03-29 10:30:00,28.72,28.77,28.7,28.72,342200.0,20.6105,20.6463,20.5961,20.6105,342200.0
2005-03-29 11:00:00,28.72,28.77,28.7,28.74,964000.0,20.6105,20.6463,20.5961,20.6248,964000.0
2005-03-29 11:30:00,28.73,28.77,28.71,28.75,665600.0,20.6176,20.6463,20.6033,20.632,665600.0
2005-03-29 12:00:00,28.75,28.77,28.72,28.72,535000.0,20.632,20.6463,20.6105,20.6105,535000.0
2005-03-29 12:30:00,28.72,28.74,28.7,28.73,215000.0,20.6105,20.6248,20.5961,20.6176,215000.0
2005-03-29 13:00:00,28.72,28.74,28.7,28.71,639800.0,20.6105,20.6248,20.5961,20.6033,639800.0
2005-03-29 13:30:00,28.71,28.72,28.68,28.71,309800.0,20.6033,20.6105,20.5818,20.6033,309800.0
2005-03-29 14:00:00,28.71,28.71,28.63,28.68,1011800.0,20.6033,20.6033,20.5459,20.5818,1011800.0
2005-03-29 14:30:00,28.68,28.69,28.63,28.64,984600.0,20.5818,20.5889,20.5459,20.553,984600.0
2005-03-29 15:00:00,28.64,28.64,28.43,28.45,517400.0,20.553,20.553,20.4023,20.4167,517400.0
2005-03-29 15:30:00,28.45,28.52,28.36,28.43,688600.0,20.4167,20.4669,20.3521,20.4023,688600.0
2005-03-30 09:30:00,28.41,28.59,28.41,28.5,567600.0,20.388,20.5172,20.388,20.4526,567600.0
2005-03-30 10:00:00,28.5,28.55,28.43,28.53,518600.0,20.4526,20.4885,20.4023,20.4741,518600.0
2005-03-30 10:30:00,28.53,28.7,28.52,28.67,427400.0,20.4741,20.5961,20.4669,20.5746,427400.0
2005-03-30 11:00:00,28.67,28.67,28.57,28.6,599000.0,20.5746,20.5746,20.5028,20.5243,599000.0
2005-03-30 11:30:00,28.6,28.63,28.55,28.61,403600.0,20.5243,20.5459,20.4885,20.5315,403600.0
2005-03-30 12:00:00,28.62,28.63,28.58,28.59,226400.0,20.5387,20.5459,20.51,20.5172,226400.0
2005-03-30 12:30:00,28.59,28.61,28.57,28.59,272600.0,20.5172,20.5315,20.5028,20.5172,272600.0
2005-03-30 13:00:00,28.57,28.59,28.52,28.57,225600.0,20.5028,20.5172,20.4669,20.5028,225600.0
2005-03-30 13:30:00,28.57,28.58,28.53,28.57,198600.0,20.5028,20.51,20.4741,20.5028,198600.0
2005-03-30 14:00:00,28.57,28.59,28.43,28.45,384600.0,20.5028,20.5172,20.4023,20.4167,384600.0
2005-03-30 14:30:00,28.44,28.5,28.38,28.43,381400.0,20.4095,20.4526,20.3665,20.4023,381400.0
2005-03-30 15:00:00,28.43,28.48,28.38,28.46,351000.0,20.4023,20.4382,20.3665,20.4239,351000.0
2005-03-30 15:30:00,28.46,28.52,28.45,28.47,728400.0,20.4239,20.4669,20.4167,20.4311,728400.0
2005-03-31 09:30:00,28.5,28.71,28.39,28.55,837000.0,20.4526,20.6033,20.3736,20.4885,837000.0
2005-03-31 10:00:00,28.55,28.6,28.46,28.54,604800.0,20.4885,20.5243,20.4239,20.4813,604800.0
2005-03-31 10:30:00,28.54,28.59,28.5,28.52,363000.0,20.4813,20.5172,20.4526,20.4669,363000.0
2005-03-31 11:00:00,28.53,28.57,28.5,28.53,608600.0,20.4741,20.5028,20.4526,20.4741,608600.0
2005-03-31 11:30:00,28.53,28.56,28.46,28.5,577600.0,20.4741,20.4956,20.4239,20.4526,577600.0
2005-03-31 12:00:00,28.5,28.54,28.41,28.43,229800.0,20.4526,20.4813,20.388,20.4023,229800.0
2005-03-31 12:30:00,28.43,28.56,28.43,28.56,435600.0,20.4023,20.4956,20.4023,20.4956,435600.0
2005-03-31 13:00:00,28.56,28.62,28.56,28.61,192800.0,20.4956,20.5387,20.4956,20.5315,192800.0
2005-03-31 13:30:00,28.61,28.63,28.58,28.61,256200.0,20.5315,20.5459,20.51,20.5315,256200.0
2005-03-31 14:00:00,28.61,28.65,28.58,28.62,333800.0,20.5315,20.5602,20.51,20.5387,333800.0
2005-03-31 14:30:00,28.62,28.71,28.62,28.67,405600.0,20.5387,20.6033,20.5387,20.5746,405600.0
2005-03-31 15:00:00,28.68,28.68,28.6,28.61,549600.0,20.5818,20.5818,20.5243,20.5315,549600.0
2005-03-31 15:30:00,28.61,28.61,28.52,28.52,1038200.0,20.5315,20.5315,20.4669,20.4669,1038200.0
2005-04-01 09:30:00,28.65,28.68,28.53,28.57,632200.0,20.5602,20.5818,20.4741,20.5028,632200.0
2005-04-01 10:00:00,28.57,28.65,28.46,28.55,955800.0,20.5028,20.5602,20.4239,20.4885,955800.0
2005-04-01 10:30:00,28.55,28.58,28.51,28.52,719800.0,20.4885,20.51,20.4598,20.4669,719800.0
2005-04-01 11:00:00,28.52,28.53,28.5,28.53,1016000.0,20.4669,20.4741,20.4526,20.4741,1016000.0
2005-04-01 11:30:00,28.53,28.55,28.4,28.4,536400.0,20.4741,20.4885,20.3808,20.3808,536400.0
2005-04-01 12:00:00,28.4,28.43,28.04,28.04,385200.0,20.3808,20.4023,20.1225,20.1225,385200.0
2005-04-01 12:30:00,28.06,28.14,27.93,28.02,683000.0,20.1368,20.1942,20.0435,20.1081,683000.0
2005-04-01 13:00:00,28.01,28.14,28.0,28.07,500400.0,20.1009,20.1942,20.0938,20.144,500400.0
2005-04-01 13:30:00,28.07,28.08,27.96,27.98,567200.0,20.144,20.1512,20.0651,20.0794,567200.0
2005-04-01 14:00:00,27.98,28.1,27.97,27.99,428600.0,20.0794,20.1655,20.0722,20.0866,428600.0
2005-04-01 14:30:00,27.99,28.03,27.98,27.99,1446800.0,20.0866,20.1153,20.0794,20.0866,1446800.0
2005-04-01 15:00:00,27.99,28.07,27.95,28.02,611200.0,20.0866,20.144,20.0579,20.1081,611200.0
2005-04-01 15:30:00,28.02,28.14,27.98,28.09,1153200.0,20.1081,20.1942,20.0794,20.1584,1153200.0
2005-04-04 09:30:00,28.15,28.2,27.91,27.93,444800.0,20.2014,20.2373,20.0292,20.0435,444800.0
2005-04-04 10:00:00,27.93,27.98,27.79,27.84,388800.0,20.0435,20.0794,19.9431,19.9789,388800.0
2005-04-04 10:30:00,27.84,28.0,27.81,28.0,443600.0,19.9789,20.0938,19.9574,20.0938,443600.0
2005-04-04 11:00:00,28.0,28.16,27.98,27.99,425000.0,20.0938,20.2086,20.0794,20.0866,425000.0
2005-04-04 11:30:00,27.99,28.02,27.91,27.96,449400.0,20.0866,20.1081,20.0292,20.0651,449400.0
2005-04-04 12:00:00,27.96,27.97,27.88,27.93,290800.0,20.0651,20.0722,20.0076,20.0435,290800.0
2005-04-04 12:30:00,27.93,27.97,27.93,27.93,294800.0,20.0435,20.0722,20.0435,20.0435,294800.0
2005-04-04 13:00:00,27.93,27.95,27.89,27.91,317400.0,20.0435,20.0579,20.0148,20.0292,317400.0
2005-04-04 13:30:00,27.91,28.04,27.89,28.03,408800.0,20.0292,20.1225,20.0148,20.1153,408800.0
2005-04-04 14:00:00,28.03,28.1,27.98,28.09,372200.0,20.1153,20.1655,20.0794,20.1584,372200.0
2005-04-04 14:30:00,28.1,28.21,28.07,28.21,554200.0,20.1655,20.2445,20.144,20.2445,554200.0
2005-04-04 15:00:00,28.22,28.36,28.21,28.29,775800.0,20.2516,20.3521,20.2445,20.3019,775800.0
2005-04-04 15:30:00,28.29,28.38,28.2,28.24,703600.0,20.3019,20.3665,20.2373,20.266,703600.0
2005-04-05 09:30:00,28.24,28.4,28.03,28.36,878200.0,20.266,20.3808,20.1153,20.3521,878200.0
2005-04-05 10:00:00,28.36,28.45,28.24,28.3,341000.0,20.3521,20.4167,20.266,20.3091,341000.0
2005-04-05 10:30:00,28.31,28.43,28.31,28.38,355000.0,20.3162,20.4023,20.3162,20.3665,355000.0
2005-04-05 11:00:00,28.38,28.38,28.3,28.32,260400.0,20.3665,20.3665,20.3091,20.3234,260400.0
2005-04-05 11:30:00,28.32,28.35,28.29,28.3,182600.0,20.3234,20.3449,20.3019,20.3091,182600.0
2005-04-05 12:00:00,28.3,28.41,28.28,28.38,206800.0,20.3091,20.388,20.2947,20.3665,206800.0
2005-04-05 12:30:00,28.38,28.47,28.36,28.44,211400.0,20.3665,20.4311,20.3521,20.4095,211400.0
2005-04-05 13:00:00,28.43,28.54,28.42,28.48,258000.0,20.4023,20.4813,20.3952,20.4382,258000.0
2005-04-05 13:30:00,28.47,28.52,28.42,28.52,215600.0,20.4311,20.4669,20.3952,20.4669,215600.0
2005-04-05 14:00:00,28.49,28.5,28.29,28.43,687200.0,20.4454,20.4526,20.3019,20.4023,687200.0
2005-04-05 14:30:00,28.43,28.45,28.38,28.4,201200.0,20.4023,20.4167,20.3665,20.3808,201200.0
2005-04-05 15:00:00,28.39,28.45,28.38,28.43,250800.0,20.3736,20.4167,20.3665,20.4023,250800.0
2005-04-05 15:30:00,28.43,28.47,28.38,28.43,527200.0,20.4023,20.4311,20.3665,20.4023,527200.0
2005-04-06 09:30:00,28.43,28.43,28.23,28.32,639800.0,20.4023,20.4023,20.2588,20.3234,639800.0
2005-04-06 10:00:00,28.32,28.36,28.27,28.34,309800.0,20.3234,20.3521,20.2875,20.3378,309800.0
2005-04-06 10:30:00,28.34,28.42,28.24,28.35,511400.0,20.3378,20.3952,20.266,20.3449,511400.0
2005-04-06 11:00:00,28.35,28.4,28.28,28.4,337400.0,20.3449,20.3808,20.2947,20.3808,337400.0
2005-04-06 11:30:00,28.4,28.45,28.27,28.28,339200.0,20.3808,20.4167,20.2875,20.2947,339200.0
2005-04-06 12:00:00,28.27,28.36,28.23,28.33,197400.0,20.2875,20.3521,20.2588,20.3306,197400.0
2005-04-06 12:30:00,28.33,28.44,28.33,28.42,221200.0,20.3306,20.4095,20.3306,20.3952,221200.0
2005-04-06 13:00:00,28.41,28.47,28.4,28.46,273600.0,20.388,20.4311,20.3808,20.4239,273600.0
2005-04-06 13:30:00,28.46,28.48,28.38,28.43,363600.0,20.4239,20.4382,20.3665,20.4023,363600.0
2005-04-06 14:00:00,28.43,28.49,28.36,28.49,745400.0,20.4023,20.4454,20.3521,20.4454,745400.0
2005-04-06 14:30:00,28.48,28.49,28.4,28.41,160800.0,20.4382,20.4454,20.3808,20.388,160800.0
2005-04-06 15:00:00,28.41,28.44,28.3,28.34,632800.0,20.388,20.4095,20.3091,20.3378,632800.0
2005-04-06 15:30:00,28.33,28.33,28.25,28.26,1014400.0,20.3306,20.3306,20.2732,20.2803,1014400.0
2005-04-07 09:30:00,28.2,28.32,27.85,27.85,1496600.0,20.2373,20.3234,19.9861,19.9861,1496600.0
2005-04-07 10:00:00,27.85,27.87,27.76,27.79,705400.0,19.9861,20.0005,19.9215,19.9431,705400.0
2005-04-07 10:30:00,27.79,27.96,27.79,27.9,511000.0,19.9431,20.0651,19.9431,20.022,511000.0
2005-04-07 11:00:00,27.9,28.04,27.87,28.04,579600.0,20.022,20.1225,20.0005,20.1225,579600.0
2005-04-07 11:30:00,28.04,28.06,27.98,28.06,487400.0,20.1225,20.1368,20.0794,20.1368,487400.0
2005-04-07 12:00:00,28.06,28.09,27.99,28.05,354400.0,20.1368,20.1584,20.0866,20.1296,354400.0
2005-04-07 12:30:00,28.05,28.11,28.02,28.03,389600.0,20.1296,20.1727,20.1081,20.1153,389600.0
2005-04-07 13:00:00,28.03,28.1,27.98,28.09,306800.0,20.1153,20.1655,20.0794,20.1584,306800.0
2005-04-07 13:30:00,28.09,28.1,27.92,27.92,297200.0,20.1584,20.1655,20.0364,20.0364,297200.0
2005-04-07 14:00:00,27.92,27.98,27.9,27.91,466000.0,20.0364,20.0794,20.022,20.0292,466000.0
2005-04-07 14:30:00,27.91,28.08,27.91,28.06,569200.0,20.0292,20.1512,20.0292,20.1368,569200.0
2005-04-07 15:00:00,28.06,28.08,28.0,28.03,437800.0,20.1368,20.1512,20.0938,20.1153,437800.0
2005-04-07 15:30:00,28.03,28.19,28.02,28.17,1097400.0,20.1153,20.2301,20.1081,20.2158,1097400.0
2005-04-08 09:30:00,27.8,28.06,27.6,27.88,1553400.0,19.9502,20.1368,19.8067,20.0076,1553400.0
2005-04-08 10:00:00,27.88,27.9,27.75,27.8,1168200.0,20.0076,20.022,19.9144,19.9502,1168200.0
2005-04-08 10:30:00,27.8,27.8,27.74,27.75,387200.0,19.9502,19.9502,19.9072,19.9144,387200.0
2005-04-08 11:00:00,27.75,27.79,27.71,27.71,563400.0,19.9144,19.9431,19.8856,19.8856,563400.0
2005-04-08 11:30:00,27.71,27.74,27.57,27.59,1010400.0,19.8856,19.9072,19.7852,19.7995,1010400.0
2005-04-08 12:00:00,27.59,27.67,27.58,27.6,530600.0,19.7995,19.8569,19.7924,19.8067,530600.0
2005-04-08 12:30:00,27.6,27.65,27.55,27.55,445200.0,19.8067,19.8426,19.7708,19.7708,445200.0
2005-04-08 13:00:00,27.55,27.56,27.43,27.55,944400.0,19.7708,19.778,19.6847,19.7708,944400.0
2005-04-08 13:30:00,27.55,27.6,27.5,27.52,749400.0,19.7708,19.8067,19.7349,19.7493,749400.0
2005-04-08 14:00:00,27.51,27.52,27.43,27.43,556600.0,19.7421,19.7493,19.6847,19.6847,556600.0
2005-04-08 14:30:00,27.43,27.47,27.41,27.45,757000.0,19.6847,19.7134,19.6704,19.6991,757000.0
2005-04-08 15:00:00,27.46,27.46,27.29,27.3,1038800.0,19.7062,19.7062,19.5842,19.5914,1038800.0
2005-04-08 15:30:00,27.3,27.45,27.29,27.42,1696600.0,19.5914,19.6991,19.5842,19.6775,1696600.0
2005-04-11 09:30:00,27.25,27.38,27.25,27.34,730600.0,19.5555,19.6488,19.5555,19.6201,730600.0
2005-04-11 10:00:00,27.34,27.43,27.26,27.43,416600.0,19.6201,19.6847,19.5627,19.6847,416600.0
2005-04-11 10:30:00,27.42,27.43,27.36,27.38,398800.0,19.6775,19.6847,19.6345,19.6488,398800.0
2005-04-11 11:00:00,27.38,27.47,27.33,27.44,278400.0,19.6488,19.7134,19.6129,19.6919,278400.0
2005-04-11 11:30:00,27.43,27.49,27.34,27.34,468800.0,19.6847,19.7278,19.6201,19.6201,468800.0
2005-04-11 12:00:00,27.34,27.44,27.34,27.39,414800.0,19.6201,19.6919,19.6201,19.656,414800.0
2005-04-11 12:30:00,27.39,27.43,27.37,27.38,390600.0,19.656,19.6847,19.6417,19.6488,390600.0
2005-04-11 13:00:00,27.37,27.42,27.34,27.35,294400.0,19.6417,19.6775,19.6201,19.6273,294400.0
2005-04-11 13:30:00,27.35,27.36,27.25,27.25,573800.0,19.6273,19.6345,19.5555,19.5555,573800.0
2005-04-11 14:00:00,27.25,27.28,27.19,27.22,746600.0,19.5555,19.5771,19.5125,19.534,746600.0
2005-04-11 14:30:00,27.22,27.31,27.2,27.3,391000.0,19.534,19.5986,19.5197,19.5914,391000.0
2005-04-11 15:00:00,27.3,27.36,27.29,27.31,526400.0,19.5914,19.6345,19.5842,19.5986,526400.0
2005-04-11 15:30:00,27.31,27.33,27.22,27.22,923400.0,19.5986,19.6129,19.534,19.534,923400.0
2005-04-12 09:30:00,27.14,27.23,27.08,27.11,637400.0,19.4766,19.5412,19.4335,19.4551,637400.0
2005-04-12 10:00:00,27.11,27.21,27.1,27.16,792800.0,19.4551,19.5268,19.4479,19.491,792800.0
2005-04-12 10:30:00,27.16,27.18,27.08,27.13,531800.0,19.491,19.5053,19.4335,19.4694,531800.0
2005-04-12 11:00:00,27.14,27.18,27.11,27.16,455600.0,19.4766,19.5053,19.4551,19.491,455600.0
2005-04-12 11:30:00,27.16,27.2,27.15,27.17,437000.0,19.491,19.5197,19.4838,19.4981,437000.0
2005-04-12 12:00:00,27.17,27.19,27.15,27.15,576400.0,19.4981,19.5125,19.4838,19.4838,576400.0
2005-04-12 12:30:00,27.15,27.15,27.1,27.1,315800.0,19.4838,19.4838,19.4479,19.4479,315800.0
2005-04-12 13:00:00,27.1,27.17,27.08,27.13,245800.0,19.4479,19.4981,19.4335,19.4694,245800.0
2005-04-12 13:30:00,27.13,27.16,27.1,27.13,318000.0,19.4694,19.491,19.4479,19.4694,318000.0
2005-04-12 14:00:00,27.13,27.53,27.12,27.47,886400.0,19.4694,19.7565,19.4622,19.7134,886400.0
2005-04-12 14:30:00,27.47,27.64,27.43,27.62,983600.0,19.7134,19.8354,19.6847,19.8211,983600.0
2005-04-12 15:00:00,27.62,27.68,27.56,27.68,977400.0,19.8211,19.8641,19.778,19.8641,977400.0
2005-04-12 15:30:00,27.68,27.75,27.67,27.68,1214800.0,19.8641,19.9144,19.8569,19.8641,1214800.0
2005-04-13 09:30:00,27.52,27.71,27.52,27.66,719000.0,19.764,19.9004,19.764,19.8645,719000.0
2005-04-13 10:00:00,27.64,27.67,27.43,27.46,687200.0,19.8502,19.8717,19.6993,19.7209,687200.0
2005-04-13 10:30:00,27.46,27.58,27.43,27.44,704600.0,19.7209,19.8071,19.6993,19.7065,704600.0
2005-04-13 11:00:00,27.44,27.46,27.25,27.3,785200.0,19.7065,19.7209,19.5701,19.606,785200.0
2005-04-13 11:30:00,27.3,27.33,27.28,27.3,975600.0,19.606,19.6275,19.5916,19.606,975600.0
2005-04-13 12:00:00,27.29,27.3,27.25,27.25,487000.0,19.5988,19.606,19.5701,19.5701,487000.0
2005-04-13 12:30:00,27.25,27.25,27.18,27.23,610400.0,19.5701,19.5701,19.5198,19.5557,610400.0
2005-04-13 13:00:00,27.23,27.23,27.06,27.06,579600.0,19.5557,19.5557,19.4336,19.4336,579600.0
2005-04-13 13:30:00,27.07,27.07,26.82,26.93,1502400.0,19.4408,19.4408,19.2613,19.3403,1502400.0
2005-04-13 14:00:00,26.93,27.0,26.82,26.91,819200.0,19.3403,19.3905,19.2613,19.3259,819200.0
2005-04-13 14:30:00,26.92,26.92,26.81,26.83,944600.0,19.3331,19.3331,19.2541,19.2684,944600.0
2005-04-13 15:00:00,26.83,26.91,26.75,26.85,896800.0,19.2684,19.3259,19.211,19.2828,896800.0
2005-04-13 15:30:00,26.85,26.94,26.8,26.9,1542000.0,19.2828,19.3474,19.2469,19.3187,1542000.0
2005-04-14 09:30:00,26.91,26.91,26.61,26.64,1192000.0,19.3259,19.3259,19.1104,19.132,1192000.0
2005-04-14 10:00:00,26.64,26.67,26.55,26.64,700800.0,19.132,19.1535,19.0674,19.132,700800.0
2005-04-14 10:30:00,26.64,26.74,26.54,26.71,753200.0,19.132,19.2038,19.0602,19.1823,753200.0
2005-04-14 11:00:00,26.71,26.86,26.69,26.8,542000.0,19.1823,19.29,19.1679,19.2469,542000.0
2005-04-14 11:30:00,26.8,26.87,26.79,26.81,271800.0,19.2469,19.2972,19.2397,19.2541,271800.0
2005-04-14 12:00:00,26.81,26.84,26.78,26.83,387000.0,19.2541,19.2756,19.2325,19.2684,387000.0
2005-04-14 12:30:00,26.83,26.86,26.74,26.8,278200.0,19.2684,19.29,19.2038,19.2469,278200.0
2005-04-14 13:00:00,26.79,26.81,26.62,26.67,375800.0,19.2397,19.2541,19.1176,19.1535,375800.0
2005-04-14 13:30:00,26.68,26.74,26.63,26.7,425400.0,19.1607,19.2038,19.1248,19.1751,425400.0
2005-04-14 14:00:00,26.69,26.69,26.59,26.6,738800.0,19.1679,19.1679,19.0961,19.1033,738800.0
2005-04-14 14:30:00,26.6,26.63,26.57,26.58,532200.0,19.1033,19.1248,19.0817,19.0889,532200.0
2005-04-14 15:00:00,26.58,26.61,26.54,26.57,601200.0,19.0889,19.1104,19.0602,19.0817,601200.0
2005-04-14 15:30:00,26.57,26.59,26.39,26.45,1249800.0,19.0817,19.0961,18.9524,18.9955,1249800.0
2005-04-15 09:30:00,26.1,26.13,25.86,26.11,1472400.0,18.7442,18.7657,18.5718,18.7514,1472400.0
2005-04-15 10:00:00,26.13,26.24,26.06,26.23,599200.0,18.7657,18.8447,18.7155,18.8375,599200.0
2005-04-15 10:30:00,26.23,26.25,26.16,26.22,496400.0,18.8375,18.8519,18.7873,18.8304,496400.0
2005-04-15 11:00:00,26.22,26.23,26.06,26.06,428000.0,18.8304,18.8375,18.7155,18.7155,428000.0
2005-04-15 11:30:00,26.04,26.09,25.97,26.07,353000.0,18.7011,18.737,18.6508,18.7226,353000.0
2005-04-15 12:00:00,26.05,26.14,26.0,26.07,253800.0,18.7083,18.7729,18.6724,18.7226,253800.0
2005-04-15 12:30:00,26.07,26.14,26.0,26.03,510200.0,18.7226,18.7729,18.6724,18.6939,510200.0
2005-04-15 13:00:00,26.03,26.06,26.0,26.03,570000.0,18.6939,18.7155,18.6724,18.6939,570000.0
2005-04-15 13:30:00,26.03,26.07,26.0,26.0,494400.0,18.6939,18.7226,18.6724,18.6724,494400.0
2005-04-15 14:00:00,26.02,26.11,25.99,26.03,229600.0,18.6867,18.7514,18.6652,18.6939,229600.0
2005-04-15 14:30:00,26.03,26.1,26.0,26.1,472400.0,18.6939,18.7442,18.6724,18.7442,472400.0
2005-04-15 15:00:00,26.1,26.15,25.94,25.94,605600.0,18.7442,18.7801,18.6293,18.6293,605600.0
2005-04-15 15:30:00,25.93,26.02,25.82,25.83,1376000.0,18.6221,18.6867,18.5431,18.5503,1376000.0
2005-04-18 09:30:00,25.85,26.18,25.83,26.17,774000.0,18.5646,18.8016,18.5503,18.7945,774000.0
2005-04-18 10:00:00,26.18,26.36,26.13,26.34,893000.0,18.8016,18.9309,18.7657,18.9165,893000.0
2005-04-18 10:30:00,26.34,26.36,26.25,26.32,654800.0,18.9165,18.9309,18.8519,18.9022,654800.0
2005-04-18 11:00:00,26.32,26.38,26.22,26.24,480600.0,18.9022,18.9453,18.8304,18.8447,480600.0
2005-04-18 11:30:00,26.24,26.25,26.14,26.23,619400.0,18.8447,18.8519,18.7729,18.8375,619400.0
2005-04-18 12:00:00,26.23,26.29,26.22,26.28,774200.0,18.8375,18.8806,18.8304,18.8735,774200.0
2005-04-18 12:30:00,26.27,26.48,26.27,26.46,493200.0,18.8663,19.0171,18.8663,19.0027,493200.0
2005-04-18 13:00:00,26.45,26.45,26.38,26.45,601600.0,18.9955,18.9955,18.9453,18.9955,601600.0
2005-04-18 13:30:00,26.44,26.5,26.36,26.5,555800.0,18.9884,19.0314,18.9309,19.0314,555800.0
2005-04-18 14:00:00,26.49,26.54,26.39,26.47,588400.0,19.0243,19.0602,18.9524,19.0099,588400.0
2005-04-18 14:30:00,26.47,26.5,26.43,26.47,532200.0,19.0099,19.0314,18.9812,19.0099,532200.0
2005-04-18 15:00:00,26.47,26.52,26.43,26.47,471800.0,19.0099,19.0458,18.9812,19.0099,471800.0
2005-04-18 15:30:00,26.46,26.57,26.46,26.53,1109400.0,19.0027,19.0817,19.0027,19.053,1109400.0
2005-04-19 09:30:00,26.45,26.46,26.29,26.3,1012600.0,18.9955,19.0027,18.8806,18.8878,1012600.0
2005-04-19 10:00:00,26.29,26.38,26.25,26.29,618400.0,18.8806,18.9453,18.8519,18.8806,618400.0
2005-04-19 10:30:00,26.29,26.32,26.2,26.31,767200.0,18.8806,18.9022,18.816,18.895,767200.0
2005-04-19 11:00:00,26.31,26.42,26.29,26.4,532800.0,18.895,18.974,18.8806,18.9596,532800.0
2005-04-19 11:30:00,26.4,26.55,26.38,26.51,495800.0,18.9596,19.0674,18.9453,19.0386,495800.0
2005-04-19 12:00:00,26.5,26.52,26.29,26.3,686000.0,19.0314,19.0458,18.8806,18.8878,686000.0
2005-04-19 12:30:00,26.3,26.42,26.29,26.34,435200.0,18.8878,18.974,18.8806,18.9165,435200.0
2005-04-19 13:00:00,26.34,26.37,26.29,26.34,235200.0,18.9165,18.9381,18.8806,18.9165,235200.0
2005-04-19 13:30:00,26.35,26.38,26.33,26.34,199800.0,18.9237,18.9453,18.9094,18.9165,199800.0
2005-04-19 14:00:00,26.34,26.4,26.32,26.39,237200.0,18.9165,18.9596,18.9022,18.9524,237200.0
2005-04-19 14:30:00,26.38,26.39,26.31,26.36,241800.0,18.9453,18.9524,18.895,18.9309,241800.0
2005-04-19 15:00:00,26.36,26.38,26.3,26.32,298600.0,18.9309,18.9453,18.8878,18.9022,298600.0
2005-04-19 15:30:00,26.32,26.35,26.3,26.3,624200.0,18.9022,18.9237,18.8878,18.8878,624200.0
2005-04-20 09:30:00,26.18,26.34,25.93,25.95,658000.0,18.8016,18.9165,18.6221,18.6365,658000.0
2005-04-20 10:00:00,25.95,26.18,25.9,26.13,556200.0,18.6365,18.8016,18.6005,18.7657,556200.0
2005-04-20 10:30:00,26.13,26.14,25.9,25.98,746400.0,18.7657,18.7729,18.6005,18.658,746400.0
2005-04-20 11:00:00,25.98,26.02,25.9,25.93,927600.0,18.658,18.6867,18.6005,18.6221,927600.0
2005-04-20 11:30:00,25.93,25.93,25.85,25.88,694800.0,18.6221,18.6221,18.5646,18.5862,694800.0
2005-04-20 12:00:00,25.88,25.93,25.83,25.89,453800.0,18.5862,18.6221,18.5503,18.5934,453800.0
2005-04-20 12:30:00,25.9,25.9,25.83,25.84,504600.0,18.6005,18.6005,18.5503,18.5575,504600.0
2005-04-20 13:00:00,25.83,25.88,25.8,25.84,418000.0,18.5503,18.5862,18.5287,18.5575,418000.0
2005-04-20 13:30:00,25.84,25.94,25.78,25.91,383400.0,18.5575,18.6293,18.5144,18.6077,383400.0
2005-04-20 14:00:00,25.89,25.91,25.7,25.71,557600.0,18.5934,18.6077,18.4569,18.4641,557600.0
2005-04-20 14:30:00,25.72,25.89,25.68,25.86,579800.0,18.4713,18.5934,18.4426,18.5718,579800.0
2005-04-20 15:00:00,25.85,25.88,25.68,25.74,749800.0,18.5646,18.5862,18.4426,18.4856,749800.0
2005-04-20 15:30:00,25.74,26.0,25.66,25.75,842000.0,18.4856,18.6724,18.4282,18.4928,842000.0
2005-04-21 09:30:00,26.1,26.3,26.04,26.18,880000.0,18.7442,18.8878,18.7011,18.8016,880000.0
2005-04-21 10:00:00,26.18,26.25,26.04,26.08,853000.0,18.8016,18.8519,18.7011,18.7298,853000.0
2005-04-21 10:30:00,26.08,26.21,25.99,26.0,339600.0,18.7298,18.8232,18.6652,18.6724,339600.0
2005-04-21 11:00:00,26.0,26.05,25.88,25.89,276000.0,18.6724,18.7083,18.5862,18.5934,276000.0
2005-04-21 11:30:00,25.89,26.16,25.89,26.07,309400.0,18.5934,18.7873,18.5934,18.7226,309400.0
2005-04-21 12:00:00,26.07,26.18,26.07,26.11,389200.0,18.7226,18.8016,18.7226,18.7514,389200.0
2005-04-21 12:30:00,26.1,26.15,25.98,26.0,217400.0,18.7442,18.7801,18.658,18.6724,217400.0
2005-04-21 13:00:00,26.01,26.05,26.0,26.0,212400.0,18.6795,18.7083,18.6724,18.6724,212400.0
2005-04-21 13:30:00,26.0,26.05,25.96,26.03,331600.0,18.6724,18.7083,18.6436,18.6939,331600.0
2005-04-21 14:00:00,26.04,26.17,26.03,26.11,429800.0,18.7011,18.7945,18.6939,18.7514,429800.0
2005-04-21 14:30:00,26.11,26.15,26.08,26.1,347200.0,18.7514,18.7801,18.7298,18.7442,347200.0
2005-04-21 15:00:00,26.11,26.14,26.08,26.12,365600.0,18.7514,18.7729,18.7298,18.7585,365600.0
2005-04-21 15:30:00,26.13,26.19,26.09,26.1,650200.0,18.7657,18.8088,18.737,18.7442,650200.0
2005-04-22 09:30:00,26.15,26.15,25.83,26.02,696000.0,18.7801,18.7801,18.5503,18.6867,696000.0
2005-04-22 10:00:00,26.02,26.06,25.89,26.05,454200.0,18.6867,18.7155,18.5934,18.7083,454200.0
2005-04-22 10:30:00,26.05,26.23,26.04,26.16,633200.0,18.7083,18.8375,18.7011,18.7873,633200.0
2005-04-22 11:00:00,26.15,26.22,26.09,26.21,442400.0,18.7801,18.8304,18.737,18.8232,442400.0
2005-04-22 11:30:00,26.21,26.24,26.04,26.06,552400.0,18.8232,18.8447,18.7011,18.7155,552400.0
2005-04-22 12:00:00,26.05,26.06,25.98,25.99,226400.0,18.7083,18.7155,18.658,18.6652,226400.0
2005-04-22 12:30:00,25.99,26.02,25.98,25.99,252800.0,18.6652,18.6867,18.658,18.6652,252800.0
2005-04-22 13:00:00,25.98,26.03,25.98,26.0,264200.0,18.658,18.6939,18.658,18.6724,264200.0
2005-04-22 13:30:00,26.0,26.02,25.98,26.0,181000.0,18.6724,18.6867,18.658,18.6724,181000.0
2005-04-22 14:00:00,26.0,26.03,25.92,25.97,259600.0,18.6724,18.6939,18.6149,18.6508,259600.0
2005-04-22 14:30:00,25.97,25.97,25.85,25.9,367200.0,18.6508,18.6508,18.5646,18.6005,367200.0
2005-04-22 15:00:00,25.9,25.93,25.82,25.84,821400.0,18.6005,18.6221,18.5431,18.5575,821400.0
2005-04-22 15:30:00,25.83,25.97,25.82,25.97,860400.0,18.5503,18.6508,18.5431,18.6508,860400.0
2005-04-25 09:30:00,26.2,26.26,26.11,26.25,476600.0,18.816,18.8591,18.7514,18.8519,476600.0
2005-04-25 10:00:00,26.25,26.45,26.21,26.4,531400.0,18.8519,18.9955,18.8232,18.9596,531400.0
2005-04-25 10:30:00,26.39,26.43,26.21,26.28,363600.0,18.9524,18.9812,18.8232,18.8735,363600.0
2005-04-25 11:00:00,26.28,26.35,26.28,26.3,253800.0,18.8735,18.9237,18.8735,18.8878,253800.0
2005-04-25 11:30:00,26.31,26.33,26.25,26.29,251400.0,18.895,18.9094,18.8519,18.8806,251400.0
2005-04-25 12:00:00,26.3,26.32,26.22,26.23,227400.0,18.8878,18.9022,18.8304,18.8375,227400.0
2005-04-25 12:30:00,26.23,26.24,26.17,26.18,221000.0,18.8375,18.8447,18.7945,18.8016,221000.0
2005-04-25 13:00:00,26.18,26.25,26.16,26.23,202800.0,18.8016,18.8519,18.7873,18.8375,202800.0
2005-04-25 13:30:00,26.24,26.32,26.1,26.11,225400.0,18.8447,18.9022,18.7442,18.7514,225400.0
2005-04-25 14:00:00,26.11,26.18,26.09,26.17,210400.0,18.7514,18.8016,18.737,18.7945,210400.0
2005-04-25 14:30:00,26.18,26.21,26.1,26.11,211800.0,18.8016,18.8232,18.7442,18.7514,211800.0
2005-04-25 15:00:00,26.11,26.11,26.0,26.03,441800.0,18.7514,18.7514,18.6724,18.6939,441800.0
2005-04-25 15:30:00,26.03,26.07,25.99,26.05,781600.0,18.6939,18.7226,18.6652,18.7083,781600.0
2005-04-26 09:30:00,26.02,26.1,25.95,25.98,242400.0,18.6867,18.7442,18.6365,18.658,242400.0
2005-04-26 10:00:00,25.98,26.25,25.98,26.21,386800.0,18.658,18.8519,18.658,18.8232,386800.0
2005-04-26 10:30:00,26.22,26.43,26.16,26.41,501000.0,18.8304,18.9812,18.7873,18.9668,501000.0
2005-04-26 11:00:00,26.41,26.45,26.27,26.33,338200.0,18.9668,18.9955,18.8663,18.9094,338200.0
2005-04-26 11:30:00,26.33,26.38,26.21,26.23,316400.0,18.9094,18.9453,18.8232,18.8375,316400.0
2005-04-26 12:00:00,26.22,26.26,26.13,26.26,258600.0,18.8304,18.8591,18.7657,18.8591,258600.0
2005-04-26 12:30:00,26.23,26.25,26.2,26.23,212000.0,18.8375,18.8519,18.816,18.8375,212000.0
2005-04-26 13:00:00,26.23,26.24,26.18,26.18,257600.0,18.8375,18.8447,18.8016,18.8016,257600.0
2005-04-26 13:30:00,26.18,26.26,26.17,26.23,215200.0,18.8016,18.8591,18.7945,18.8375,215200.0
2005-04-26 14:00:00,26.22,26.22,26.03,26.07,214800.0,18.8304,18.8304,18.6939,18.7226,214800.0
2005-04-26 14:30:00,26.09,26.1,26.0,26.0,230400.0,18.737,18.7442,18.6724,18.6724,230400.0
2005-04-26 15:00:00,26.0,26.11,25.99,26.1,272600.0,18.6724,18.7514,18.6652,18.7442,272600.0
2005-04-26 15:30:00,26.1,26.1,26.0,26.02,441000.0,18.7442,18.7442,18.6724,18.6867,441000.0
2005-04-27 09:30:00,25.95,26.0,25.77,25.99,592600.0,18.6365,18.6724,18.5072,18.6652,592600.0
2005-04-27 10:00:00,25.98,26.1,25.93,26.08,485800.0,18.658,18.7442,18.6221,18.7298,485800.0
2005-04-27 10:30:00,26.08,26.16,25.95,26.16,564400.0,18.7298,18.7873,18.6365,18.7873,564400.0
2005-04-27 11:00:00,26.16,26.3,26.04,26.27,512800.0,18.7873,18.8878,18.7011,18.8663,512800.0
2005-04-27 11:30:00,26.25,26.25,26.13,26.24,326800.0,18.8519,18.8519,18.7657,18.8447,326800.0
2005-04-27 12:00:00,26.24,26.36,26.24,26.34,316600.0,18.8447,18.9309,18.8447,18.9165,316600.0
2005-04-27 12:30:00,26.34,26.36,26.29,26.34,138800.0,18.9165,18.9309,18.8806,18.9165,138800.0
2005-04-27 13:00:00,26.36,26.52,26.36,26.43,614200.0,18.9309,19.0458,18.9309,18.9812,614200.0
2005-04-27 13:30:00,26.43,26.43,26.16,26.25,593400.0,18.9812,18.9812,18.7873,18.8519,593400.0
2005-04-27 14:00:00,26.26,26.34,26.24,26.32,389800.0,18.8591,18.9165,18.8447,18.9022,389800.0
2005-04-27 14:30:00,26.32,26.36,26.25,26.34,336600.0,18.9022,18.9309,18.8519,18.9165,336600.0
2005-04-27 15:00:00,26.34,26.34,26.18,26.18,509600.0,18.9165,18.9165,18.8016,18.8016,509600.0
2005-04-27 15:30:00,26.18,26.21,26.1,26.15,603600.0,18.8016,18.8232,18.7442,18.7801,603600.0
2005-04-28 09:30:00,26.15,26.3,25.89,25.91,922800.0,18.7801,18.8878,18.5934,18.6077,922800.0
2005-04-28 10:00:00,25.9,26.2,25.89,26.2,489400.0,18.6005,18.816,18.5934,18.816,489400.0
2005-04-28 10:30:00,26.21,26.29,26.0,26.03,267200.0,18.8232,18.8806,18.6724,18.6939,267200.0
2005-04-28 11:00:00,26.03,26.06,25.96,25.96,245800.0,18.6939,18.7155,18.6436,18.6436,245800.0
2005-04-28 11:30:00,25.96,25.96,25.9,25.9,402600.0,18.6436,18.6436,18.6005,18.6005,402600.0
2005-04-28 12:00:00,25.9,25.95,25.89,25.9,186200.0,18.6005,18.6365,18.5934,18.6005,186200.0
2005-04-28 12:30:00,25.9,25.94,25.89,25.89,169000.0,18.6005,18.6293,18.5934,18.5934,169000.0
2005-04-28 13:00:00,25.89,25.92,25.88,25.92,299000.0,18.5934,18.6149,18.5862,18.6149,299000.0
2005-04-28 13:30:00,25.91,25.98,25.88,25.97,191400.0,18.6077,18.658,18.5862,18.6508,191400.0
2005-04-28 14:00:00,25.97,26.0,25.71,25.74,389800.0,18.6508,18.6724,18.4641,18.4856,389800.0
2005-04-28 14:30:00,25.74,25.91,25.71,25.9,924200.0,18.4856,18.6077,18.4641,18.6005,924200.0
2005-04-28 15:00:00,25.9,25.93,25.86,25.93,338000.0,18.6005,18.6221,18.5718,18.6221,338000.0
2005-04-28 15:30:00,25.93,25.93,25.84,25.88,754600.0,18.6221,18.6221,18.5575,18.5862,754600.0
2005-04-29 09:30:00,25.98,26.06,25.82,25.85,563800.0,18.658,18.7155,18.5431,18.5646,563800.0
2005-04-29 10:00:00,25.83,25.85,25.52,25.53,999800.0,18.5503,18.5646,18.3276,18.3348,999800.0
2005-04-29 10:30:00,25.54,25.61,25.36,25.55,799600.0,18.342,18.3923,18.2127,18.3492,799600.0
2005-04-29 11:00:00,25.55,25.77,25.54,25.64,490600.0,18.3492,18.5072,18.342,18.4138,490600.0
2005-04-29 11:30:00,25.65,25.67,25.55,25.57,432200.0,18.421,18.4354,18.3492,18.3636,432200.0
2005-04-29 12:00:00,25.57,25.66,25.48,25.51,303200.0,18.3636,18.4282,18.2989,18.3205,303200.0
2005-04-29 12:30:00,25.52,25.7,25.5,25.67,237400.0,18.3276,18.4569,18.3133,18.4354,237400.0
2005-04-29 13:00:00,25.66,25.79,25.65,25.78,322600.0,18.4282,18.5215,18.421,18.5144,322600.0
2005-04-29 13:30:00,25.78,25.84,25.68,25.71,398600.0,18.5144,18.5575,18.4426,18.4641,398600.0
2005-04-29 14:00:00,25.72,25.82,25.7,25.81,319000.0,18.4713,18.5431,18.4569,18.5359,319000.0
2005-04-29 14:30:00,25.81,26.02,25.81,25.93,446000.0,18.5359,18.6867,18.5359,18.6221,446000.0
2005-04-29 15:00:00,25.92,26.0,25.84,25.99,631600.0,18.6149,18.6724,18.5575,18.6652,631600.0
2005-04-29 15:30:00,25.99,26.13,25.96,26.04,714200.0,18.6652,18.7657,18.6436,18.7011,714200.0
2005-05-02 09:30:00,26.05,26.3,26.05,26.27,518800.0,18.7083,18.8878,18.7083,18.8663,518800.0
2005-05-02 10:00:00,26.27,26.36,26.15,26.28,448600.0,18.8663,18.9309,18.7801,18.8735,448600.0
2005-05-02 10:30:00,26.28,26.46,26.27,26.44,426400.0,18.8735,19.0027,18.8663,18.9884,426400.0
2005-05-02 11:00:00,26.44,26.44,26.2,26.2,301400.0,18.9884,18.9884,18.816,18.816,301400.0
2005-05-02 11:30:00,26.2,26.21,26.13,26.18,402000.0,18.816,18.8232,18.7657,18.8016,402000.0
2005-05-02 12:00:00,26.18,26.33,26.16,26.32,253200.0,18.8016,18.9094,18.7873,18.9022,253200.0
2005-05-02 12:30:00,26.32,26.39,26.32,26.36,270000.0,18.9022,18.9524,18.9022,18.9309,270000.0
2005-05-02 13:00:00,26.36,26.37,26.31,26.32,219400.0,18.9309,18.9381,18.895,18.9022,219400.0
2005-05-02 13:30:00,26.32,26.4,26.31,26.32,414200.0,18.9022,18.9596,18.895,18.9022,414200.0
2005-05-02 14:00:00,26.32,26.32,26.23,26.3,536600.0,18.9022,18.9022,18.8375,18.8878,536600.0
2005-05-02 14:30:00,26.3,26.33,26.25,26.29,375400.0,18.8878,18.9094,18.8519,18.8806,375400.0
2005-05-02 15:00:00,26.29,26.33,26.26,26.33,327400.0,18.8806,18.9094,18.8591,18.9094,327400.0
2005-05-02 15:30:00,26.32,26.41,26.3,26.36,1130600.0,18.9022,18.9668,18.8878,18.9309,1130600.0
2005-05-03 09:30:00,26.05,26.15,25.98,26.13,913000.0,18.7083,18.7801,18.658,18.7657,913000.0
2005-05-03 10:00:00,26.13,26.27,26.1,26.21,571000.0,18.7657,18.8663,18.7442,18.8232,571000.0
2005-05-03 10:30:00,26.22,26.4,26.2,26.33,798600.0,18.8304,18.9596,18.816,18.9094,798600.0
2005-05-03 11:00:00,26.34,26.4,26.29,26.36,291600.0,18.9165,18.9596,18.8806,18.9309,291600.0
2005-05-03 11:30:00,26.36,26.42,26.34,26.42,313400.0,18.9309,18.974,18.9165,18.974,313400.0
2005-05-03 12:00:00,26.41,26.42,26.31,26.32,140000.0,18.9668,18.974,18.895,18.9022,140000.0
2005-05-03 12:30:00,26.31,26.31,26.25,26.28,908200.0,18.895,18.895,18.8519,18.8735,908200.0
2005-05-03 13:00:00,26.28,26.3,26.22,26.23,325000.0,18.8735,18.8878,18.8304,18.8375,325000.0
2005-05-03 13:30:00,26.23,26.23,26.16,26.18,513400.0,18.8375,18.8375,18.7873,18.8016,513400.0
2005-05-03 14:00:00,26.18,26.21,26.0,26.13,789000.0,18.8016,18.8232,18.6724,18.7657,789000.0
2005-05-03 14:30:00,26.13,26.32,26.11,26.27,657800.0,18.7657,18.9022,18.7514,18.8663,657800.0
2005-05-03 15:00:00,26.27,26.3,26.15,26.2,782800.0,18.8663,18.8878,18.7801,18.816,782800.0
2005-05-03 15:30:00,26.2,26.2,26.12,26.16,728600.0,18.816,18.816,18.7585,18.7873,728600.0
2005-05-04 09:30:00,26.16,26.25,26.0,26.25,536000.0,18.7873,18.8519,18.6724,18.8519,536000.0
2005-05-04 10:00:00,26.25,26.43,26.25,26.41,541000.0,18.8519,18.9812,18.8519,18.9668,541000.0
2005-05-04 10:30:00,26.42,26.66,26.38,26.53,694400.0,18.974,19.1464,18.9453,19.053,694400.0
2005-05-04 11:00:00,26.53,26.55,26.47,26.52,441800.0,19.053,19.0674,19.0099,19.0458,441800.0
2005-05-04 11:30:00,26.52,26.58,26.42,26.42,492400.0,19.0458,19.0889,18.974,18.974,492400.0
2005-05-04 12:00:00,26.42,26.45,26.32,26.43,602400.0,18.974,18.9955,18.9022,18.9812,602400.0
2005-05-04 12:30:00,26.43,26.49,26.41,26.47,292200.0,18.9812,19.0243,18.9668,19.0099,292200.0
2005-05-04 13:00:00,26.48,26.49,26.43,26.43,220200.0,19.0171,19.0243,18.9812,18.9812,220200.0
2005-05-04 13:30:00,26.43,26.58,26.41,26.54,414400.0,18.9812,19.0889,18.9668,19.0602,414400.0
2005-05-04 14:00:00,26.54,26.63,26.53,26.63,475600.0,19.0602,19.1248,19.053,19.1248,475600.0
2005-05-04 14:30:00,26.63,26.73,26.61,26.72,596600.0,19.1248,19.1966,19.1104,19.1894,596600.0
2005-05-04 15:00:00,26.72,26.75,26.7,26.74,670800.0,19.1894,19.211,19.1751,19.2038,670800.0
2005-05-04 15:30:00,26.74,26.75,26.68,26.7,808600.0,19.2038,19.211,19.1607,19.1751,808600.0
2005-05-05 09:30:00,26.53,26.97,26.53,26.89,609400.0,19.053,19.369,19.053,19.3115,609400.0
2005-05-05 10:00:00,26.89,27.02,26.89,26.95,367800.0,19.3115,19.4049,19.3115,19.3546,367800.0
2005-05-05 10:30:00,26.96,27.0,26.86,26.93,242800.0,19.3618,19.3905,19.29,19.3403,242800.0
2005-05-05 11:00:00,26.93,26.93,26.85,26.85,226400.0,19.3403,19.3403,19.2828,19.2828,226400.0
2005-05-05 11:30:00,26.87,26.98,26.85,26.97,163400.0,19.2972,19.3762,19.2828,19.369,163400.0
2005-05-05 12:00:00,26.94,27.0,26.9,26.98,132600.0,19.3474,19.3905,19.3187,19.3762,132600.0
2005-05-05 12:30:00,26.99,27.02,26.75,26.78,546400.0,19.3834,19.4049,19.211,19.2325,546400.0
2005-05-05 13:00:00,26.78,26.79,26.67,26.75,366800.0,19.2325,19.2397,19.1535,19.211,366800.0
2005-05-05 13:30:00,26.75,26.82,26.69,26.74,329000.0,19.211,19.2613,19.1679,19.2038,329000.0
2005-05-05 14:00:00,26.74,26.77,26.64,26.64,242800.0,19.2038,19.2254,19.132,19.132,242800.0
2005-05-05 14:30:00,26.63,26.68,26.6,26.63,449800.0,19.1248,19.1607,19.1033,19.1248,449800.0
2005-05-05 15:00:00,26.64,26.75,26.63,26.66,279000.0,19.132,19.211,19.1248,19.1464,279000.0
2005-05-05 15:30:00,26.66,26.79,26.66,26.7,448600.0,19.1464,19.2397,19.1464,19.1751,448600.0
2005-05-06 09:30:00,26.75,26.98,26.75,26.97,947600.0,19.211,19.3762,19.211,19.369,947600.0
2005-05-06 10:00:00,26.97,27.16,26.97,27.1,1012400.0,19.369,19.5054,19.369,19.4623,1012400.0
2005-05-06 10:30:00,27.1,27.14,26.92,26.95,945600.0,19.4623,19.4911,19.3331,19.3546,945600.0
2005-05-06 11:00:00,26.95,27.0,26.95,26.98,363200.0,19.3546,19.3905,19.3546,19.3762,363200.0
2005-05-06 11:30:00,26.97,26.99,26.89,26.91,322800.0,19.369,19.3834,19.3115,19.3259,322800.0
2005-05-06 12:00:00,26.91,26.91,26.81,26.86,353600.0,19.3259,19.3259,19.2541,19.29,353600.0
2005-05-06 12:30:00,26.86,26.9,26.84,26.86,146600.0,19.29,19.3187,19.2756,19.29,146600.0
2005-05-06 13:00:00,26.87,26.88,26.83,26.86,226600.0,19.2972,19.3044,19.2684,19.29,226600.0
2005-05-06 13:30:00,26.85,26.87,26.83,26.84,144800.0,19.2828,19.2972,19.2684,19.2756,144800.0
2005-05-06 14:00:00,26.84,26.93,26.83,26.89,245600.0,19.2756,19.3403,19.2684,19.3115,245600.0
2005-05-06 14:30:00,26.89,26.91,26.89,26.89,172800.0,19.3115,19.3259,19.3115,19.3115,172800.0
2005-05-06 15:00:00,26.9,26.91,26.79,26.8,235000.0,19.3187,19.3259,19.2397,19.2469,235000.0
2005-05-06 15:30:00,26.8,26.84,26.73,26.74,558000.0,19.2469,19.2756,19.1966,19.2038,558000.0
2005-05-09 09:30:00,26.73,26.83,26.58,26.79,469000.0,19.1966,19.2684,19.0889,19.2397,469000.0
2005-05-09 10:00:00,26.8,26.88,26.71,26.88,275600.0,19.2469,19.3044,19.1823,19.3044,275600.0
2005-05-09 10:30:00,26.88,26.92,26.86,26.88,331400.0,19.3044,19.3331,19.29,19.3044,331400.0
2005-05-09 11:00:00,26.89,26.95,26.88,26.95,186800.0,19.3115,19.3546,19.3044,19.3546,186800.0
2005-05-09 11:30:00,26.95,27.05,26.9,27.04,324000.0,19.3546,19.4264,19.3187,19.4193,324000.0
2005-05-09 12:00:00,27.04,27.11,27.02,27.06,267800.0,19.4193,19.4695,19.4049,19.4336,267800.0
2005-05-09 12:30:00,27.06,27.09,27.0,27.04,304800.0,19.4336,19.4552,19.3905,19.4193,304800.0
2005-05-09 13:00:00,27.04,27.04,26.98,27.0,184400.0,19.4193,19.4193,19.3762,19.3905,184400.0
2005-05-09 13:30:00,27.0,27.05,26.98,27.05,292800.0,19.3905,19.4264,19.3762,19.4264,292800.0
2005-05-09 14:00:00,27.05,27.06,26.99,27.03,306400.0,19.4264,19.4336,19.3834,19.4121,306400.0
2005-05-09 14:30:00,27.03,27.05,26.95,27.02,314800.0,19.4121,19.4264,19.3546,19.4049,314800.0
2005-05-09 15:00:00,27.02,27.02,26.95,26.97,291200.0,19.4049,19.4049,19.3546,19.369,291200.0
2005-05-09 15:30:00,26.96,27.07,26.96,27.05,384200.0,19.3618,19.4408,19.3618,19.4264,384200.0
2005-05-10 09:30:00,26.85,26.98,26.73,26.94,752400.0,19.2828,19.3762,19.1966,19.3474,752400.0
2005-05-10 10:00:00,26.94,26.99,26.88,26.93,487200.0,19.3474,19.3834,19.3044,19.3403,487200.0
2005-05-10 10:30:00,26.93,26.99,26.9,26.95,269400.0,19.3403,19.3834,19.3187,19.3546,269400.0
2005-05-10 11:00:00,26.95,27.0,26.91,26.91,150800.0,19.3546,19.3905,19.3259,19.3259,150800.0
2005-05-10 11:30:00,26.92,26.94,26.86,26.86,184200.0,19.3331,19.3474,19.29,19.29,184200.0
2005-05-10 12:00:00,26.87,26.89,26.85,26.89,180000.0,19.2972,19.3115,19.2828,19.3115,180000.0
2005-05-10 12:30:00,26.89,26.92,26.86,26.88,189400.0,19.3115,19.3331,19.29,19.3044,189400.0
2005-05-10 13:00:00,26.88,26.93,26.84,26.91,229400.0,19.3044,19.3403,19.2756,19.3259,229400.0
2005-05-10 13:30:00,26.91,26.92,26.86,26.88,169400.0,19.3259,19.3331,19.29,19.3044,169400.0
2005-05-10 14:00:00,26.89,26.92,26.86,26.88,210800.0,19.3115,19.3331,19.29,19.3044,210800.0
2005-05-10 14:30:00,26.88,26.89,26.7,26.7,424200.0,19.3044,19.3115,19.1751,19.1751,424200.0
2005-05-10 15:00:00,26.7,26.76,26.64,26.76,431800.0,19.1751,19.2182,19.132,19.2182,431800.0
2005-05-10 15:30:00,26.76,26.88,26.74,26.88,728400.0,19.2182,19.3044,19.2038,19.3044,728400.0
2005-05-11 09:30:00,26.72,26.99,26.72,26.96,493200.0,19.1894,19.3834,19.1894,19.3618,493200.0
2005-05-11 10:00:00,26.95,26.99,26.73,26.83,290800.0,19.3546,19.3834,19.1966,19.2684,290800.0
2005-05-11 10:30:00,26.82,26.86,26.52,26.55,520800.0,19.2613,19.29,19.0458,19.0674,520800.0
2005-05-11 11:00:00,26.56,26.56,26.33,26.33,458000.0,19.0745,19.0745,18.9094,18.9094,458000.0
2005-05-11 11:30:00,26.33,26.5,26.33,26.49,343800.0,18.9094,19.0314,18.9094,19.0243,343800.0
2005-05-11 12:00:00,26.5,26.58,26.39,26.56,318000.0,19.0314,19.0889,18.9524,19.0745,318000.0
2005-05-11 12:30:00,26.56,26.65,26.56,26.59,259600.0,19.0745,19.1392,19.0745,19.0961,259600.0
2005-05-11 13:00:00,26.59,26.78,26.57,26.71,270800.0,19.0961,19.2325,19.0817,19.1823,270800.0
2005-05-11 13:30:00,26.71,26.75,26.65,26.66,131800.0,19.1823,19.211,19.1392,19.1464,131800.0
2005-05-11 14:00:00,26.66,26.82,26.66,26.76,319000.0,19.1464,19.2613,19.1464,19.2182,319000.0
2005-05-11 14:30:00,26.76,26.83,26.74,26.75,188600.0,19.2182,19.2684,19.2038,19.211,188600.0
2005-05-11 15:00:00,26.75,26.85,26.71,26.81,308800.0,19.211,19.2828,19.1823,19.2541,308800.0
2005-05-11 15:30:00,26.81,26.9,26.81,26.88,702000.0,19.2541,19.3187,19.2541,19.3044,702000.0
2005-05-12 09:30:00,26.8,26.8,26.63,26.75,929400.0,19.2469,19.2469,19.1248,19.211,929400.0
2005-05-12 10:00:00,26.75,27.02,26.73,26.97,922600.0,19.211,19.4049,19.1966,19.369,922600.0
2005-05-12 10:30:00,26.96,27.11,26.8,26.89,1379000.0,19.3618,19.4695,19.2469,19.3115,1379000.0
2005-05-12 11:00:00,26.88,26.89,26.73,26.81,405200.0,19.3044,19.3115,19.1966,19.2541,405200.0
2005-05-12 11:30:00,26.81,26.81,26.65,26.79,275800.0,19.2541,19.2541,19.1392,19.2397,275800.0
2005-05-12 12:00:00,26.8,26.82,26.61,26.65,334800.0,19.2469,19.2613,19.1104,19.1392,334800.0
2005-05-12 12:30:00,26.65,26.68,26.56,26.56,4489400.0,19.1392,19.1607,19.0745,19.0745,4489400.0
2005-05-12 13:00:00,26.56,26.57,26.46,26.54,473000.0,19.0745,19.0817,19.0027,19.0602,473000.0
2005-05-12 13:30:00,26.54,26.55,26.35,26.46,333200.0,19.0602,19.0674,18.9237,19.0027,333200.0
2005-05-12 14:00:00,26.45,26.5,26.33,26.34,618200.0,18.9955,19.0314,18.9094,18.9165,618200.0
2005-05-12 14:30:00,26.33,26.48,26.33,26.46,362000.0,18.9094,19.0171,18.9094,19.0027,362000.0
2005-05-12 15:00:00,26.45,26.5,26.43,26.5,548200.0,18.9955,19.0314,18.9812,19.0314,548200.0
2005-05-12 15:30:00,26.5,26.5,26.4,26.43,760400.0,19.0314,19.0314,18.9596,18.9812,760400.0
2005-05-13 09:30:00,26.28,26.31,26.03,26.03,930800.0,18.8735,18.895,18.6939,18.6939,930800.0
2005-05-13 10:00:00,26.04,26.24,25.93,26.18,783600.0,18.7011,18.8447,18.6221,18.8016,783600.0
2005-05-13 10:30:00,26.18,26.38,26.13,26.36,533200.0,18.8016,18.9453,18.7657,18.9309,533200.0
2005-05-13 11:00:00,26.36,26.48,26.3,26.43,378000.0,18.9309,19.0171,18.8878,18.9812,378000.0
2005-05-13 11:30:00,26.42,26.5,26.4,26.5,284600.0,18.974,19.0314,18.9596,19.0314,284600.0
2005-05-13 12:00:00,26.49,26.5,26.42,26.48,138200.0,19.0243,19.0314,18.974,19.0171,138200.0
2005-05-13 12:30:00,26.48,26.49,26.36,26.4,217600.0,19.0171,19.0243,18.9309,18.9596,217600.0
2005-05-13 13:00:00,26.4,26.45,26.3,26.3,209600.0,18.9596,18.9955,18.8878,18.8878,209600.0
2005-05-13 13:30:00,26.29,26.37,26.18,26.29,266000.0,18.8806,18.9381,18.8016,18.8806,266000.0
2005-05-13 14:00:00,26.29,26.32,26.22,26.29,307800.0,18.8806,18.9022,18.8304,18.8806,307800.0
2005-05-13 14:30:00,26.3,26.3,26.15,26.22,823200.0,18.8878,18.8878,18.7801,18.8304,823200.0
2005-05-13 15:00:00,26.2,26.52,26.15,26.44,807000.0,18.816,19.0458,18.7801,18.9884,807000.0
2005-05-13 15:30:00,26.44,26.48,26.38,26.41,692000.0,18.9884,19.0171,18.9453,18.9668,692000.0
2005-05-16 09:30:00,26.62,27.38,26.62,27.25,3542200.0,19.1176,19.6634,19.1176,19.5701,3542200.0
2005-05-16 10:00:00,27.25,27.43,27.23,27.39,1906800.0,19.5701,19.6993,19.5557,19.6706,1906800.0
2005-05-16 10:30:00,27.4,27.48,27.28,27.31,1407800.0,19.6778,19.7353,19.5916,19.6132,1407800.0
2005-05-16 11:00:00,27.31,27.42,27.29,27.39,633200.0,19.6132,19.6922,19.5988,19.6706,633200.0
2005-05-16 11:30:00,27.38,27.49,27.38,27.49,387200.0,19.6634,19.7424,19.6634,19.7424,387200.0
2005-05-16 12:00:00,27.49,27.5,27.43,27.48,387200.0,19.7424,19.7496,19.6993,19.7353,387200.0
2005-05-16 12:30:00,27.48,27.53,27.38,27.45,861000.0,19.7353,19.7712,19.6634,19.7137,861000.0
2005-05-16 13:00:00,27.46,27.6,27.4,27.58,461200.0,19.7209,19.8214,19.6778,19.8071,461200.0
2005-05-16 13:30:00,27.6,27.7,27.53,27.66,1166400.0,19.8214,19.8932,19.7712,19.8645,1166400.0
2005-05-16 14:00:00,27.66,27.7,27.61,27.68,710000.0,19.8645,19.8932,19.8286,19.8789,710000.0
2005-05-16 14:30:00,27.68,27.81,27.65,27.71,936000.0,19.8789,19.9722,19.8573,19.9004,936000.0
2005-05-16 15:00:00,27.72,27.81,27.66,27.8,950400.0,19.9076,19.9722,19.8645,19.9651,950400.0
2005-05-16 15:30:00,27.8,27.9,27.72,27.87,1470400.0,19.9651,20.0369,19.9076,20.0153,1470400.0
2005-05-17 09:30:00,27.9,28.09,27.78,28.0,1950400.0,20.0369,20.1733,19.9507,20.1087,1950400.0
2005-05-17 10:00:00,28.02,28.2,27.9,27.93,1596400.0,20.1231,20.2523,20.0369,20.0584,1596400.0
2005-05-17 10:30:00,27.93,27.93,27.72,27.81,922600.0,20.0584,20.0584,19.9076,19.9722,922600.0
2005-05-17 11:00:00,27.81,27.89,27.8,27.83,450000.0,19.9722,20.0297,19.9651,19.9866,450000.0
2005-05-17 11:30:00,27.83,27.97,27.83,27.92,436600.0,19.9866,20.0872,19.9866,20.0512,436600.0
2005-05-17 12:00:00,27.91,27.91,27.8,27.84,581400.0,20.0441,20.0441,19.9651,19.9938,581400.0
2005-05-17 12:30:00,27.84,27.86,27.79,27.79,345600.0,19.9938,20.0082,19.9579,19.9579,345600.0
2005-05-17 13:00:00,27.78,27.79,27.73,27.74,345200.0,19.9507,19.9579,19.9148,19.922,345200.0
2005-05-17 13:30:00,27.74,27.77,27.63,27.67,316000.0,19.922,19.9435,19.843,19.8717,316000.0
2005-05-17 14:00:00,27.67,27.7,27.6,27.63,464800.0,19.8717,19.8932,19.8214,19.843,464800.0
2005-05-17 14:30:00,27.63,27.9,27.63,27.9,586800.0,19.843,20.0369,19.843,20.0369,586800.0
2005-05-17 15:00:00,27.9,28.0,27.87,27.88,446600.0,20.0369,20.1087,20.0153,20.0225,446600.0
2005-05-17 15:30:00,27.88,27.93,27.78,27.92,751000.0,20.0225,20.0584,19.9507,20.0512,751000.0
2005-05-18 09:30:00,28.0,28.19,27.95,28.09,824200.0,20.1087,20.2452,20.0728,20.1733,824200.0
2005-05-18 10:00:00,28.09,28.35,28.09,28.3,804200.0,20.1733,20.3601,20.1733,20.3242,804200.0
2005-05-18 10:30:00,28.29,28.49,28.29,28.45,789000.0,20.317,20.4606,20.317,20.4319,789000.0
2005-05-18 11:00:00,28.46,28.6,28.35,28.5,749200.0,20.4391,20.5396,20.3601,20.4678,749200.0
2005-05-18 11:30:00,28.5,28.56,28.43,28.53,537000.0,20.4678,20.5109,20.4175,20.4893,537000.0
2005-05-18 12:00:00,28.53,28.66,28.53,28.56,609000.0,20.4893,20.5827,20.4893,20.5109,609000.0
2005-05-18 12:30:00,28.56,28.69,28.56,28.68,675400.0,20.5109,20.6042,20.5109,20.5971,675400.0
2005-05-18 13:00:00,28.68,28.77,28.5,28.6,998200.0,20.5971,20.6617,20.4678,20.5396,998200.0
2005-05-18 13:30:00,28.59,28.64,28.56,28.61,1882400.0,20.5324,20.5683,20.5109,20.5468,1882400.0
2005-05-18 14:00:00,28.6,28.75,28.6,28.64,1525200.0,20.5396,20.6473,20.5396,20.5683,1525200.0
2005-05-18 14:30:00,28.64,28.68,28.6,28.66,706400.0,20.5683,20.5971,20.5396,20.5827,706400.0
2005-05-18 15:00:00,28.66,28.72,28.58,28.7,1420800.0,20.5827,20.6258,20.5252,20.6114,1420800.0
2005-05-18 15:30:00,28.7,28.71,28.61,28.71,1256200.0,20.6114,20.6186,20.5468,20.6186,1256200.0
2005-05-19 09:30:00,28.67,28.82,28.55,28.73,705400.0,20.5899,20.6976,20.5037,20.633,705400.0
2005-05-19 10:00:00,28.73,28.78,28.61,28.77,8012800.0,20.633,20.6689,20.5468,20.6617,8012800.0
2005-05-19 10:30:00,28.78,28.88,28.66,28.75,759400.0,20.6689,20.7407,20.5827,20.6473,759400.0
2005-05-19 11:00:00,28.74,28.82,28.68,28.7,355000.0,20.6401,20.6976,20.5971,20.6114,355000.0
2005-05-19 11:30:00,28.7,28.82,28.67,28.75,329400.0,20.6114,20.6976,20.5899,20.6473,329400.0
2005-05-19 12:00:00,28.75,28.88,28.71,28.85,252400.0,20.6473,20.7407,20.6186,20.7191,252400.0
2005-05-19 12:30:00,28.85,28.96,28.81,28.91,285600.0,20.7191,20.7981,20.6904,20.7622,285600.0
2005-05-19 13:00:00,28.91,28.98,28.89,28.92,347000.0,20.7622,20.8125,20.7479,20.7694,347000.0
2005-05-19 13:30:00,28.93,28.98,28.8,28.86,552800.0,20.7766,20.8125,20.6832,20.7263,552800.0
2005-05-19 14:00:00,28.86,28.93,28.78,28.9,560400.0,20.7263,20.7766,20.6689,20.7551,560400.0
2005-05-19 14:30:00,28.91,28.93,28.76,28.89,471400.0,20.7622,20.7766,20.6545,20.7479,471400.0
2005-05-19 15:00:00,28.89,28.99,28.86,28.97,552600.0,20.7479,20.8197,20.7263,20.8053,552600.0
2005-05-19 15:30:00,28.97,28.98,28.88,28.94,847200.0,20.8053,20.8125,20.7407,20.7838,847200.0
2005-05-20 09:30:00,28.95,28.95,28.64,28.71,943400.0,20.791,20.791,20.5683,20.6186,943400.0
2005-05-20 10:00:00,28.71,28.8,28.65,28.72,364400.0,20.6186,20.6832,20.5755,20.6258,364400.0
2005-05-20 10:30:00,28.72,28.77,28.64,28.67,415600.0,20.6258,20.6617,20.5683,20.5899,415600.0
2005-05-20 11:00:00,28.66,28.67,28.53,28.59,421600.0,20.5827,20.5899,20.4893,20.5324,421600.0
2005-05-20 11:30:00,28.58,28.64,28.55,28.64,250600.0,20.5252,20.5683,20.5037,20.5683,250600.0
2005-05-20 12:00:00,28.64,28.68,28.62,28.68,187400.0,20.5683,20.5971,20.554,20.5971,187400.0
2005-05-20 12:30:00,28.68,28.7,28.63,28.68,171400.0,20.5971,20.6114,20.5611,20.5971,171400.0
2005-05-20 13:00:00,28.69,28.71,28.62,28.67,229000.0,20.6042,20.6186,20.554,20.5899,229000.0
2005-05-20 13:30:00,28.66,28.74,28.63,28.73,214600.0,20.5827,20.6401,20.5611,20.633,214600.0
2005-05-20 14:00:00,28.73,28.79,28.71,28.75,183600.0,20.633,20.6761,20.6186,20.6473,183600.0
2005-05-20 14:30:00,28.76,28.85,28.71,28.73,284200.0,20.6545,20.7191,20.6186,20.633,284200.0
2005-05-20 15:00:00,28.73,28.75,28.68,28.73,244800.0,20.633,20.6473,20.5971,20.633,244800.0
2005-05-20 15:30:00,28.72,28.75,28.68,28.71,419000.0,20.6258,20.6473,20.5971,20.6186,419000.0
2005-05-23 09:30:00,28.35,28.8,28.35,28.66,1302400.0,20.3601,20.6832,20.3601,20.5827,1302400.0
2005-05-23 10:00:00,28.66,28.7,28.55,28.63,632600.0,20.5827,20.6114,20.5037,20.5611,632600.0
2005-05-23 10:30:00,28.63,28.72,28.62,28.67,435800.0,20.5611,20.6258,20.554,20.5899,435800.0
2005-05-23 11:00:00,28.67,28.7,28.65,28.68,226200.0,20.5899,20.6114,20.5755,20.5971,226200.0
2005-05-23 11:30:00,28.68,28.72,28.67,28.72,312400.0,20.5971,20.6258,20.5899,20.6258,312400.0
2005-05-23 12:00:00,28.72,28.78,28.68,28.71,318000.0,20.6258,20.6689,20.5971,20.6186,318000.0
2005-05-23 12:30:00,28.72,28.81,28.66,28.7,431400.0,20.6258,20.6904,20.5827,20.6114,431400.0
2005-05-23 13:00:00,28.7,28.72,28.67,28.69,428600.0,20.6114,20.6258,20.5899,20.6042,428600.0
2005-05-23 13:30:00,28.69,28.75,28.68,28.73,367200.0,20.6042,20.6473,20.5971,20.633,367200.0
2005-05-23 14:00:00,28.73,28.86,28.71,28.78,345000.0,20.633,20.7263,20.6186,20.6689,345000.0
2005-05-23 14:30:00,28.78,28.82,28.76,28.78,361600.0,20.6689,20.6976,20.6545,20.6689,361600.0
2005-05-23 15:00:00,28.78,28.8,28.71,28.73,261000.0,20.6689,20.6832,20.6186,20.633,261000.0
2005-05-23 15:30:00,28.73,28.84,28.7,28.71,546600.0,20.633,20.712,20.6114,20.6186,546600.0
2005-05-24 09:30:00,28.51,28.57,28.45,28.5,920000.0,20.475,20.5181,20.4319,20.4678,920000.0
2005-05-24 10:00:00,28.5,28.56,28.41,28.44,697200.0,20.4678,20.5109,20.4031,20.4247,697200.0
2005-05-24 10:30:00,28.44,28.49,28.41,28.48,373000.0,20.4247,20.4606,20.4031,20.4534,373000.0
2005-05-24 11:00:00,28.48,28.57,28.43,28.54,375200.0,20.4534,20.5181,20.4175,20.4965,375200.0
2005-05-24 11:30:00,28.54,28.57,28.46,28.49,305600.0,20.4965,20.5181,20.4391,20.4606,305600.0
2005-05-24 12:00:00,28.49,28.55,28.48,28.53,421400.0,20.4606,20.5037,20.4534,20.4893,421400.0
2005-05-24 12:30:00,28.53,28.57,28.5,28.55,305000.0,20.4893,20.5181,20.4678,20.5037,305000.0
2005-05-24 13:00:00,28.56,28.56,28.52,28.56,225000.0,20.5109,20.5109,20.4821,20.5109,225000.0
2005-05-24 13:30:00,28.56,28.64,28.55,28.63,298200.0,20.5109,20.5683,20.5037,20.5611,298200.0
2005-05-24 14:00:00,28.64,28.67,28.55,28.65,452400.0,20.5683,20.5899,20.5037,20.5755,452400.0
2005-05-24 14:30:00,28.65,28.68,28.59,28.64,555800.0,20.5755,20.5971,20.5324,20.5683,555800.0
2005-05-24 15:00:00,28.64,28.76,28.56,28.71,449800.0,20.5683,20.6545,20.5109,20.6186,449800.0
2005-05-24 15:30:00,28.71,28.74,28.68,28.68,465600.0,20.6186,20.6401,20.5971,20.5971,465600.0
2005-05-25 09:30:00,28.57,28.63,28.5,28.56,445800.0,20.5181,20.5611,20.4678,20.5109,445800.0
2005-05-25 10:00:00,28.56,28.59,28.37,28.42,624800.0,20.5109,20.5324,20.3744,20.4103,624800.0
2005-05-25 10:30:00,28.42,28.48,28.34,28.34,1032200.0,20.4103,20.4534,20.3529,20.3529,1032200.0
2005-05-25 11:00:00,28.34,28.41,28.34,28.4,546400.0,20.3529,20.4031,20.3529,20.396,546400.0
2005-05-25 11:30:00,28.4,28.4,28.35,28.38,309200.0,20.396,20.396,20.3601,20.3816,309200.0
2005-05-25 12:00:00,28.39,28.49,28.39,28.4,219400.0,20.3888,20.4606,20.3888,20.396,219400.0
2005-05-25 12:30:00,28.41,28.49,28.41,28.44,258400.0,20.4031,20.4606,20.4031,20.4247,258400.0
2005-05-25 13:00:00,28.43,28.48,28.27,28.27,322000.0,20.4175,20.4534,20.3026,20.3026,322000.0
2005-05-25 13:30:00,28.26,28.38,28.25,28.3,557600.0,20.2954,20.3816,20.2882,20.3242,557600.0
2005-05-25 14:00:00,28.31,28.39,28.31,28.38,536200.0,20.3313,20.3888,20.3313,20.3816,536200.0
2005-05-25 14:30:00,28.38,28.47,28.36,28.45,470200.0,20.3816,20.4462,20.3672,20.4319,470200.0
2005-05-25 15:00:00,28.45,28.5,28.36,28.45,525800.0,20.4319,20.4678,20.3672,20.4319,525800.0
2005-05-25 15:30:00,28.45,28.53,28.45,28.49,639400.0,20.4319,20.4893,20.4319,20.4606,639400.0
2005-05-26 09:30:00,28.61,28.63,28.46,28.53,957000.0,20.5468,20.5611,20.4391,20.4893,957000.0
2005-05-26 10:00:00,28.53,28.77,28.45,28.73,827600.0,20.4893,20.6617,20.4319,20.633,827600.0
2005-05-26 10:30:00,28.73,28.86,28.73,28.84,866400.0,20.633,20.7263,20.633,20.712,866400.0
2005-05-26 11:00:00,28.84,29.0,28.79,28.8,1307800.0,20.712,20.8269,20.6761,20.6832,1307800.0
2005-05-26 11:30:00,28.8,28.83,28.73,28.8,1288000.0,20.6832,20.7048,20.633,20.6832,1288000.0
2005-05-26 12:00:00,28.8,28.81,28.77,28.79,356000.0,20.6832,20.6904,20.6617,20.6761,356000.0
2005-05-26 12:30:00,28.79,28.81,28.79,28.8,357000.0,20.6761,20.6904,20.6761,20.6832,357000.0
2005-05-26 13:00:00,28.8,28.84,28.75,28.83,560200.0,20.6832,20.712,20.6473,20.7048,560200.0
2005-05-26 13:30:00,28.84,28.84,28.78,28.79,400800.0,20.712,20.712,20.6689,20.6761,400800.0
2005-05-26 14:00:00,28.79,28.84,28.78,28.83,492200.0,20.6761,20.712,20.6689,20.7048,492200.0
2005-05-26 14:30:00,28.83,28.88,28.78,28.86,480800.0,20.7048,20.7407,20.6689,20.7263,480800.0
2005-05-26 15:00:00,28.86,28.95,28.86,28.9,1074800.0,20.7263,20.791,20.7263,20.7551,1074800.0
2005-05-26 15:30:00,28.9,28.98,28.9,28.93,1333200.0,20.7551,20.8125,20.7551,20.7766,1333200.0
2005-05-27 09:30:00,28.89,28.9,28.76,28.81,408600.0,20.7479,20.7551,20.6545,20.6904,408600.0
2005-05-27 10:00:00,28.82,28.9,28.74,28.79,314800.0,20.6976,20.7551,20.6401,20.6761,314800.0
2005-05-27 10:30:00,28.8,28.82,28.68,28.79,419400.0,20.6832,20.6976,20.5971,20.6761,419400.0
2005-05-27 11:00:00,28.8,28.81,28.73,28.75,253600.0,20.6832,20.6904,20.633,20.6473,253600.0
2005-05-27 11:30:00,28.75,28.8,28.7,28.75,208800.0,20.6473,20.6832,20.6114,20.6473,208800.0
2005-05-27 12:00:00,28.76,28.77,28.61,28.7,671200.0,20.6545,20.6617,20.5468,20.6114,671200.0
2005-05-27 12:30:00,28.71,28.72,28.63,28.68,238400.0,20.6186,20.6258,20.5611,20.5971,238400.0
2005-05-27 13:00:00,28.68,28.72,28.64,28.66,217400.0,20.5971,20.6258,20.5683,20.5827,217400.0
2005-05-27 13:30:00,28.66,28.75,28.61,28.61,268000.0,20.5827,20.6473,20.5468,20.5468,268000.0
2005-05-27 14:00:00,28.61,28.64,28.59,28.64,183400.0,20.5468,20.5683,20.5324,20.5683,183400.0
2005-05-27 14:30:00,28.64,28.65,28.58,28.58,216800.0,20.5683,20.5755,20.5252,20.5252,216800.0
2005-05-27 15:00:00,28.58,28.58,28.52,28.53,455200.0,20.5252,20.5252,20.4821,20.4893,455200.0
2005-05-27 15:30:00,28.53,28.59,28.52,28.58,491600.0,20.4893,20.5324,20.4821,20.5252,491600.0
2005-05-31 09:30:00,28.48,28.53,28.28,28.36,1006400.0,20.4534,20.4893,20.3098,20.3672,1006400.0
2005-05-31 10:00:00,28.36,28.42,28.28,28.34,508000.0,20.3672,20.4103,20.3098,20.3529,508000.0
2005-05-31 10:30:00,28.34,28.44,28.32,28.42,449800.0,20.3529,20.4247,20.3385,20.4103,449800.0
2005-05-31 11:00:00,28.42,28.5,28.38,28.5,482200.0,20.4103,20.4678,20.3816,20.4678,482200.0
2005-05-31 11:30:00,28.5,28.52,28.45,28.5,274000.0,20.4678,20.4821,20.4319,20.4678,274000.0
2005-05-31 12:00:00,28.5,28.52,28.47,28.5,262200.0,20.4678,20.4821,20.4462,20.4678,262200.0
2005-05-31 12:30:00,28.5,28.54,28.48,28.53,143400.0,20.4678,20.4965,20.4534,20.4893,143400.0
2005-05-31 13:00:00,28.53,28.63,28.53,28.6,389600.0,20.4893,20.5611,20.4893,20.5396,389600.0
2005-05-31 13:30:00,28.6,28.73,28.59,28.73,259400.0,20.5396,20.633,20.5324,20.633,259400.0
2005-05-31 14:00:00,28.73,28.79,28.7,28.75,682600.0,20.633,20.6761,20.6114,20.6473,682600.0
2005-05-31 14:30:00,28.75,28.86,28.75,28.82,422000.0,20.6473,20.7263,20.6473,20.6976,422000.0
2005-05-31 15:00:00,28.82,28.85,28.75,28.76,360000.0,20.6976,20.7191,20.6473,20.6545,360000.0
2005-05-31 15:30:00,28.76,28.76,28.6,28.61,530200.0,20.6545,20.6545,20.5396,20.5468,530200.0
2005-06-01 09:30:00,28.53,28.64,28.47,28.61,558400.0,20.4893,20.5683,20.4462,20.5468,558400.0
2005-06-01 10:00:00,28.61,28.75,28.6,28.72,1225800.0,20.5468,20.6473,20.5396,20.6258,1225800.0
2005-06-01 10:30:00,28.73,28.79,28.72,28.75,408000.0,20.633,20.6761,20.6258,20.6473,408000.0
2005-06-01 11:00:00,28.75,28.86,28.74,28.83,546600.0,20.6473,20.7263,20.6401,20.7048,546600.0
2005-06-01 11:30:00,28.83,28.93,28.82,28.9,766000.0,20.7048,20.7766,20.6976,20.7551,766000.0
2005-06-01 12:00:00,28.91,29.0,28.84,28.84,544600.0,20.7622,20.8269,20.712,20.712,544600.0
2005-06-01 12:30:00,28.85,28.92,28.83,28.92,237800.0,20.7191,20.7694,20.7048,20.7694,237800.0
2005-06-01 13:00:00,28.91,28.94,28.88,28.92,193400.0,20.7622,20.7838,20.7407,20.7694,193400.0
2005-06-01 13:30:00,28.92,28.95,28.88,28.92,453800.0,20.7694,20.791,20.7407,20.7694,453800.0
2005-06-01 14:00:00,28.93,28.97,28.83,28.86,483000.0,20.7766,20.8053,20.7048,20.7263,483000.0
2005-06-01 14:30:00,28.87,28.92,28.7,28.75,550400.0,20.7335,20.7694,20.6114,20.6473,550400.0
2005-06-01 15:00:00,28.75,28.78,28.72,28.77,353200.0,20.6473,20.6689,20.6258,20.6617,353200.0
2005-06-01 15:30:00,28.75,28.85,28.75,28.85,416400.0,20.6473,20.7191,20.6473,20.7191,416400.0
2005-06-02 09:30:00,28.68,28.89,28.63,28.8,592600.0,20.5971,20.7479,20.5611,20.6832,592600.0
2005-06-02 10:00:00,28.81,28.86,28.68,28.73,254000.0,20.6904,20.7263,20.5971,20.633,254000.0
2005-06-02 10:30:00,28.73,28.78,28.62,28.76,808000.0,20.633,20.6689,20.554,20.6545,808000.0
2005-06-02 11:00:00,28.76,28.78,28.73,28.75,370800.0,20.6545,20.6689,20.633,20.6473,370800.0
2005-06-02 11:30:00,28.75,28.83,28.75,28.77,575200.0,20.6473,20.7048,20.6473,20.6617,575200.0
2005-06-02 12:00:00,28.77,28.93,28.77,28.88,325400.0,20.6617,20.7766,20.6617,20.7407,325400.0
2005-06-02 12:30:00,28.88,28.91,28.72,28.72,203800.0,20.7407,20.7622,20.6258,20.6258,203800.0
2005-06-02 13:00:00,28.72,28.75,28.69,28.74,197400.0,20.6258,20.6473,20.6042,20.6401,197400.0
2005-06-02 13:30:00,28.75,28.78,28.71,28.73,214400.0,20.6473,20.6689,20.6186,20.633,214400.0
2005-06-02 14:00:00,28.73,28.82,28.7,28.78,273800.0,20.633,20.6976,20.6114,20.6689,273800.0
2005-06-02 14:30:00,28.78,28.78,28.7,28.75,329600.0,20.6689,20.6689,20.6114,20.6473,329600.0
2005-06-02 15:00:00,28.75,28.75,28.7,28.72,344400.0,20.6473,20.6473,20.6114,20.6258,344400.0
2005-06-02 15:30:00,28.72,28.86,28.72,28.86,831200.0,20.6258,20.7263,20.6258,20.7263,831200.0
2005-06-03 09:30:00,28.74,28.95,28.73,28.94,495600.0,20.6401,20.791,20.633,20.7838,495600.0
2005-06-03 10:00:00,28.95,28.98,28.88,28.89,635800.0,20.791,20.8125,20.7407,20.7479,635800.0
2005-06-03 10:30:00,28.89,28.92,28.86,28.87,138200.0,20.7479,20.7694,20.7263,20.7335,138200.0
2005-06-03 11:00:00,28.88,28.89,28.79,28.82,164200.0,20.7407,20.7479,20.6761,20.6976,164200.0
2005-06-03 11:30:00,28.81,28.82,28.52,28.55,428800.0,20.6904,20.6976,20.4821,20.5037,428800.0
2005-06-03 12:00:00,28.55,28.56,28.45,28.45,254000.0,20.5037,20.5109,20.4319,20.4319,254000.0
2005-06-03 12:30:00,28.46,28.53,28.43,28.49,203000.0,20.4391,20.4893,20.4175,20.4606,203000.0
2005-06-03 13:00:00,28.49,28.59,28.49,28.59,191200.0,20.4606,20.5324,20.4606,20.5324,191200.0
2005-06-03 13:30:00,28.59,28.63,28.58,28.61,85400.0,20.5324,20.5611,20.5252,20.5468,85400.0
2005-06-03 14:00:00,28.61,28.67,28.55,28.61,168600.0,20.5468,20.5899,20.5037,20.5468,168600.0
2005-06-03 14:30:00,28.61,28.61,28.43,28.43,310800.0,20.5468,20.5468,20.4175,20.4175,310800.0
2005-06-03 15:00:00,28.44,28.47,28.35,28.39,281800.0,20.4247,20.4462,20.3601,20.3888,281800.0
2005-06-03 15:30:00,28.39,28.49,28.36,28.48,499600.0,20.3888,20.4606,20.3672,20.4534,499600.0
2005-06-06 09:30:00,28.52,28.61,28.36,28.6,479400.0,20.4821,20.5468,20.3672,20.5396,479400.0
2005-06-06 10:00:00,28.62,28.72,28.62,28.63,294200.0,20.554,20.6258,20.554,20.5611,294200.0
2005-06-06 10:30:00,28.63,28.75,28.54,28.64,400800.0,20.5611,20.6473,20.4965,20.5683,400800.0
2005-06-06 11:00:00,28.63,28.67,28.57,28.63,129800.0,20.5611,20.5899,20.5181,20.5611,129800.0
2005-06-06 11:30:00,28.62,28.74,28.62,28.73,219600.0,20.554,20.6401,20.554,20.633,219600.0
2005-06-06 12:00:00,28.74,28.8,28.73,28.75,232600.0,20.6401,20.6832,20.633,20.6473,232600.0
2005-06-06 12:30:00,28.75,28.77,28.72,28.75,100600.0,20.6473,20.6617,20.6258,20.6473,100600.0
2005-06-06 13:00:00,28.75,28.85,28.74,28.85,270800.0,20.6473,20.7191,20.6401,20.7191,270800.0
2005-06-06 13:30:00,28.85,28.95,28.84,28.92,366200.0,20.7191,20.791,20.712,20.7694,366200.0
2005-06-06 14:00:00,28.92,28.98,28.89,28.98,342800.0,20.7694,20.8125,20.7479,20.8125,342800.0
2005-06-06 14:30:00,28.98,28.99,28.86,28.86,298000.0,20.8125,20.8197,20.7263,20.7263,298000.0
2005-06-06 15:00:00,28.86,28.93,28.83,28.92,334400.0,20.7263,20.7766,20.7048,20.7694,334400.0
2005-06-06 15:30:00,28.92,28.99,28.9,28.98,563800.0,20.7694,20.8197,20.7551,20.8125,563800.0
2005-06-07 09:30:00,29.0,29.31,28.98,29.2,2275600.0,20.8269,21.0495,20.8125,20.9705,2275600.0
2005-06-07 10:00:00,29.21,29.49,29.2,29.47,852600.0,20.9777,21.1788,20.9705,21.1644,852600.0
2005-06-07 10:30:00,29.47,29.74,29.39,29.73,1589800.0,21.1644,21.3583,21.107,21.3511,1589800.0
2005-06-07 11:00:00,29.75,29.78,29.68,29.72,829400.0,21.3655,21.387,21.3152,21.3439,829400.0
2005-06-07 11:30:00,29.72,29.77,29.66,29.71,508400.0,21.3439,21.3799,21.3009,21.3368,508400.0
2005-06-07 12:00:00,29.71,29.74,29.63,29.74,292200.0,21.3368,21.3583,21.2793,21.3583,292200.0
2005-06-07 12:30:00,29.74,29.86,29.73,29.82,527600.0,21.3583,21.4445,21.3511,21.4158,527600.0
2005-06-07 13:00:00,29.82,29.83,29.72,29.74,392800.0,21.4158,21.4229,21.3439,21.3583,392800.0
2005-06-07 13:30:00,29.74,29.75,29.65,29.68,389000.0,21.3583,21.3655,21.2937,21.3152,389000.0
2005-06-07 14:00:00,29.68,29.68,29.42,29.47,625600.0,21.3152,21.3152,21.1285,21.1644,625600.0
2005-06-07 14:30:00,29.46,29.64,29.46,29.58,507600.0,21.1572,21.2865,21.1572,21.2434,507600.0
2005-06-07 15:00:00,29.58,29.59,29.45,29.49,481800.0,21.2434,21.2506,21.15,21.1788,481800.0
2005-06-07 15:30:00,29.49,29.52,29.39,29.51,1274600.0,21.1788,21.2003,21.107,21.1931,1274600.0
2005-06-08 09:30:00,29.5,29.65,29.5,29.61,885200.0,21.186,21.2937,21.186,21.265,885200.0
2005-06-08 10:00:00,29.61,29.68,29.57,29.6,521200.0,21.265,21.3152,21.2362,21.2578,521200.0
2005-06-08 10:30:00,29.61,29.8,29.55,29.7,1064000.0,21.265,21.4014,21.2219,21.3296,1064000.0
2005-06-08 11:00:00,29.7,29.73,29.6,29.7,595000.0,21.3296,21.3511,21.2578,21.3296,595000.0
2005-06-08 11:30:00,29.7,29.82,29.68,29.8,393200.0,21.3296,21.4158,21.3152,21.4014,393200.0
2005-06-08 12:00:00,29.8,29.89,29.71,29.78,451600.0,21.4014,21.466,21.3368,21.387,451600.0
2005-06-08 12:30:00,29.78,29.95,29.77,29.93,602800.0,21.387,21.5091,21.3799,21.4948,602800.0
2005-06-08 13:00:00,29.93,29.93,29.86,29.89,426000.0,21.4948,21.4948,21.4445,21.466,426000.0
2005-06-08 13:30:00,29.89,29.89,29.64,29.71,550800.0,21.466,21.466,21.2865,21.3368,550800.0
2005-06-08 14:00:00,29.71,29.74,29.64,29.69,507800.0,21.3368,21.3583,21.2865,21.3224,507800.0
2005-06-08 14:30:00,29.69,29.69,29.51,29.53,546000.0,21.3224,21.3224,21.1931,21.2075,546000.0
2005-06-08 15:00:00,29.53,29.56,29.47,29.5,552400.0,21.2075,21.229,21.1644,21.186,552400.0
2005-06-08 15:30:00,29.5,29.53,29.5,29.52,1063400.0,21.186,21.2075,21.186,21.2003,1063400.0
2005-06-09 09:30:00,29.48,29.6,29.35,29.42,720000.0,21.1716,21.2578,21.0782,21.1285,720000.0
2005-06-09 10:00:00,29.42,29.46,29.33,29.34,603400.0,21.1285,21.1572,21.0639,21.071,603400.0
2005-06-09 10:30:00,29.34,29.36,29.23,29.33,421600.0,21.071,21.0854,20.992,21.0639,421600.0
2005-06-09 11:00:00,29.33,29.38,29.31,29.31,269400.0,21.0639,21.0998,21.0495,21.0495,269400.0
2005-06-09 11:30:00,29.31,29.58,29.31,29.56,411000.0,21.0495,21.2434,21.0495,21.229,411000.0
2005-06-09 12:00:00,29.54,29.7,29.54,29.68,251600.0,21.2147,21.3296,21.2147,21.3152,251600.0
2005-06-09 12:30:00,29.68,29.71,29.61,29.61,208000.0,21.3152,21.3368,21.265,21.265,208000.0
2005-06-09 13:00:00,29.6,29.63,29.55,29.57,288000.0,21.2578,21.2793,21.2219,21.2362,288000.0
2005-06-09 13:30:00,29.57,29.61,29.49,29.53,178600.0,21.2362,21.265,21.1788,21.2075,178600.0
2005-06-09 14:00:00,29.53,29.53,29.36,29.37,442800.0,21.2075,21.2075,21.0854,21.0926,442800.0
2005-06-09 14:30:00,29.38,29.4,29.32,29.35,395600.0,21.0998,21.1141,21.0567,21.0782,395600.0
2005-06-09 15:00:00,29.35,29.4,29.32,29.32,391800.0,21.0782,21.1141,21.0567,21.0567,391800.0
2005-06-09 15:30:00,29.33,29.44,29.32,29.4,805600.0,21.0639,21.1429,21.0567,21.1141,805600.0
2005-06-10 09:30:00,29.55,29.55,29.41,29.5,698800.0,21.2219,21.2219,21.1213,21.186,698800.0
2005-06-10 10:00:00,29.5,29.53,29.43,29.47,1037000.0,21.186,21.2075,21.1357,21.1644,1037000.0
2005-06-10 10:30:00,29.47,29.51,29.46,29.47,229800.0,21.1644,21.1931,21.1572,21.1644,229800.0
2005-06-10 11:00:00,29.46,29.53,29.46,29.53,703000.0,21.1572,21.2075,21.1572,21.2075,703000.0
2005-06-10 11:30:00,29.53,29.61,29.4,29.43,386000.0,21.2075,21.265,21.1141,21.1357,386000.0
2005-06-10 12:00:00,29.43,29.49,29.32,29.38,256800.0,21.1357,21.1788,21.0567,21.0998,256800.0
2005-06-10 12:30:00,29.38,29.45,29.36,29.36,190600.0,21.0998,21.15,21.0854,21.0854,190600.0
2005-06-10 13:00:00,29.36,29.36,29.31,29.32,730800.0,21.0854,21.0854,21.0495,21.0567,730800.0
2005-06-10 13:30:00,29.32,29.33,29.16,29.16,958400.0,21.0567,21.0639,20.9418,20.9418,958400.0
2005-06-10 14:00:00,29.16,29.19,29.08,29.16,598000.0,20.9418,20.9633,20.8843,20.9418,598000.0
2005-06-10 14:30:00,29.15,29.17,28.82,28.82,1677600.0,20.9346,20.949,20.6976,20.6976,1677600.0
2005-06-10 15:00:00,28.82,29.09,28.75,29.07,1464200.0,20.6976,20.8915,20.6473,20.8771,1464200.0
2005-06-10 15:30:00,29.07,29.21,29.07,29.17,505400.0,20.8771,20.9777,20.8771,20.949,505400.0
2005-06-13 09:30:00,29.06,29.21,28.96,28.98,572000.0,20.87,20.9777,20.7981,20.8125,572000.0
2005-06-13 10:00:00,28.97,28.98,28.8,28.9,577200.0,20.8053,20.8125,20.6832,20.7551,577200.0
2005-06-13 10:30:00,28.9,29.29,28.9,29.28,458200.0,20.7551,21.0351,20.7551,21.028,458200.0
2005-06-13 11:00:00,29.29,29.42,29.25,29.35,433200.0,21.0351,21.1285,21.0064,21.0782,433200.0
2005-06-13 11:30:00,29.35,29.39,29.26,29.29,209200.0,21.0782,21.107,21.0136,21.0351,209200.0
2005-06-13 12:00:00,29.29,29.33,29.21,29.21,179400.0,21.0351,21.0639,20.9777,20.9777,179400.0
2005-06-13 12:30:00,29.2,29.22,29.14,29.18,150600.0,20.9705,20.9849,20.9274,20.9561,150600.0
2005-06-13 13:00:00,29.17,29.22,29.13,29.16,143400.0,20.949,20.9849,20.9202,20.9418,143400.0
2005-06-13 13:30:00,29.16,29.18,29.04,29.04,222400.0,20.9418,20.9561,20.8556,20.8556,222400.0
2005-06-13 14:00:00,29.04,29.1,29.0,29.01,316200.0,20.8556,20.8987,20.8269,20.834,316200.0
2005-06-13 14:30:00,29.0,29.06,28.96,28.98,413800.0,20.8269,20.87,20.7981,20.8125,413800.0
2005-06-13 15:00:00,28.97,29.0,28.9,28.98,344600.0,20.8053,20.8269,20.7551,20.8125,344600.0
2005-06-13 15:30:00,28.97,29.07,28.96,29.02,357800.0,20.8053,20.8771,20.7981,20.8412,357800.0
2005-06-14 09:30:00,28.98,29.23,28.91,29.14,573000.0,20.8125,20.992,20.7622,20.9274,573000.0
2005-06-14 10:00:00,29.15,29.21,29.07,29.18,205600.0,20.9346,20.9777,20.8771,20.9561,205600.0
2005-06-14 10:30:00,29.18,29.36,29.18,29.35,720600.0,20.9561,21.0854,20.9561,21.0782,720600.0
2005-06-14 11:00:00,29.35,29.5,29.34,29.44,491600.0,21.0782,21.186,21.071,21.1429,491600.0
2005-06-14 11:30:00,29.44,29.58,29.38,29.58,522800.0,21.1429,21.2434,21.0998,21.2434,522800.0
2005-06-14 12:00:00,29.58,29.59,29.47,29.48,436400.0,21.2434,21.2506,21.1644,21.1716,436400.0
2005-06-14 12:30:00,29.48,29.6,29.46,29.55,331800.0,21.1716,21.2578,21.1572,21.2219,331800.0
2005-06-14 13:00:00,29.56,29.61,29.54,29.59,984000.0,21.229,21.265,21.2147,21.2506,984000.0
2005-06-14 13:30:00,29.59,29.63,29.56,29.61,707200.0,21.2506,21.2793,21.229,21.265,707200.0
2005-06-14 14:00:00,29.61,29.61,29.39,29.46,975400.0,21.265,21.265,21.107,21.1572,975400.0
2005-06-14 14:30:00,29.46,29.48,29.4,29.45,467400.0,21.1572,21.1716,21.1141,21.15,467400.0
2005-06-14 15:00:00,29.45,29.5,29.43,29.43,462600.0,21.15,21.186,21.1357,21.1357,462600.0
2005-06-14 15:30:00,29.44,29.46,29.35,29.36,539800.0,21.1429,21.1572,21.0782,21.0854,539800.0
2005-06-15 09:30:00,29.5,29.75,29.48,29.61,833800.0,21.186,21.3655,21.1716,21.265,833800.0
2005-06-15 10:00:00,29.63,29.8,29.55,29.71,553200.0,21.2793,21.4014,21.2219,21.3368,553200.0
2005-06-15 10:30:00,29.71,29.71,29.41,29.45,757400.0,21.3368,21.3368,21.1213,21.15,757400.0
2005-06-15 11:00:00,29.43,29.58,29.33,29.53,482000.0,21.1357,21.2434,21.0639,21.2075,482000.0
2005-06-15 11:30:00,29.53,29.53,29.3,29.33,198600.0,21.2075,21.2075,21.0423,21.0639,198600.0
2005-06-15 12:00:00,29.33,29.47,29.33,29.46,197800.0,21.0639,21.1644,21.0639,21.1572,197800.0
2005-06-15 12:30:00,29.45,29.54,29.41,29.41,105800.0,21.15,21.2147,21.1213,21.1213,105800.0
2005-06-15 13:00:00,29.42,29.5,29.41,29.46,224000.0,21.1285,21.186,21.1213,21.1572,224000.0
2005-06-15 13:30:00,29.47,29.48,29.36,29.47,137200.0,21.1644,21.1716,21.0854,21.1644,137200.0
2005-06-15 14:00:00,29.48,29.56,29.43,29.5,343400.0,21.1716,21.229,21.1357,21.186,343400.0
2005-06-15 14:30:00,29.5,29.55,29.45,29.47,263800.0,21.186,21.2219,21.15,21.1644,263800.0
2005-06-15 15:00:00,29.46,29.5,29.41,29.5,218800.0,21.1572,21.186,21.1213,21.186,218800.0
2005-06-15 15:30:00,29.5,29.6,29.49,29.57,474600.0,21.186,21.2578,21.1788,21.2362,474600.0
2005-06-16 09:30:00,29.58,29.8,29.48,29.74,950000.0,21.2434,21.4014,21.1716,21.3583,950000.0
2005-06-16 10:00:00,29.75,29.9,29.73,29.82,713000.0,21.3655,21.4732,21.3511,21.4158,713000.0
2005-06-16 10:30:00,29.82,29.93,29.81,29.84,583400.0,21.4158,21.4948,21.4086,21.4301,583400.0
2005-06-16 11:00:00,29.84,29.87,29.72,29.72,389000.0,21.4301,21.4517,21.3439,21.3439,389000.0
2005-06-16 11:30:00,29.72,29.75,29.68,29.68,384200.0,21.3439,21.3655,21.3152,21.3152,384200.0
2005-06-16 12:00:00,29.69,29.69,29.48,29.5,450600.0,21.3224,21.3224,21.1716,21.186,450600.0
2005-06-16 12:30:00,29.5,29.54,29.47,29.5,450200.0,21.186,21.2147,21.1644,21.186,450200.0
2005-06-16 13:00:00,29.5,29.56,29.5,29.51,154000.0,21.186,21.229,21.186,21.1931,154000.0
2005-06-16 13:30:00,29.51,29.56,29.43,29.5,300800.0,21.1931,21.229,21.1357,21.186,300800.0
2005-06-16 14:00:00,29.5,29.51,29.43,29.45,251600.0,21.186,21.1931,21.1357,21.15,251600.0
2005-06-16 14:30:00,29.46,29.47,29.4,29.42,556800.0,21.1572,21.1644,21.1141,21.1285,556800.0
2005-06-16 15:00:00,29.42,29.54,29.38,29.52,558400.0,21.1285,21.2147,21.0998,21.2003,558400.0
2005-06-16 15:30:00,29.52,29.59,29.49,29.53,489200.0,21.2003,21.2506,21.1788,21.2075,489200.0
2005-06-17 09:30:00,29.99,30.0,29.83,29.93,2921800.0,21.5379,21.545,21.4229,21.4948,2921800.0
2005-06-17 10:00:00,29.92,29.94,29.75,29.81,800400.0,21.4876,21.5019,21.3655,21.4086,800400.0
2005-06-17 10:30:00,29.81,30.0,29.81,29.95,839000.0,21.4086,21.545,21.4086,21.5091,839000.0
2005-06-17 11:00:00,29.95,29.96,29.83,29.9,552800.0,21.5091,21.5163,21.4229,21.4732,552800.0
2005-06-17 11:30:00,29.9,29.93,29.76,29.79,530600.0,21.4732,21.4948,21.3727,21.3942,530600.0
2005-06-17 12:00:00,29.79,29.79,29.71,29.72,247000.0,21.3942,21.3942,21.3368,21.3439,247000.0
2005-06-17 12:30:00,29.72,29.75,29.68,29.75,260800.0,21.3439,21.3655,21.3152,21.3655,260800.0
2005-06-17 13:00:00,29.74,29.9,29.72,29.76,249800.0,21.3583,21.4732,21.3439,21.3727,249800.0
2005-06-17 13:30:00,29.77,29.84,29.74,29.79,574000.0,21.3799,21.4301,21.3583,21.3942,574000.0
2005-06-17 14:00:00,29.8,29.83,29.75,29.76,358000.0,21.4014,21.4229,21.3655,21.3727,358000.0
2005-06-17 14:30:00,29.76,29.8,29.73,29.74,424000.0,21.3727,21.4014,21.3511,21.3583,424000.0
2005-06-17 15:00:00,29.74,29.75,29.71,29.72,207600.0,21.3583,21.3655,21.3368,21.3439,207600.0
2005-06-17 15:30:00,29.72,29.77,29.72,29.74,376600.0,21.3439,21.3799,21.3439,21.3583,376600.0
2005-06-20 09:30:00,29.55,29.6,29.33,29.33,567400.0,21.2219,21.2578,21.0639,21.0639,567400.0
2005-06-20 10:00:00,29.33,29.45,29.29,29.38,473200.0,21.0639,21.15,21.0351,21.0998,473200.0
2005-06-20 10:30:00,29.38,29.49,29.36,29.43,331600.0,21.0998,21.1788,21.0854,21.1357,331600.0
2005-06-20 11:00:00,29.43,29.5,29.42,29.49,202800.0,21.1357,21.186,21.1285,21.1788,202800.0
2005-06-20 11:30:00,29.48,29.5,29.4,29.47,209600.0,21.1716,21.186,21.1141,21.1644,209600.0
2005-06-20 12:00:00,29.46,29.5,29.4,29.4,163200.0,21.1572,21.186,21.1141,21.1141,163200.0
2005-06-20 12:30:00,29.41,29.48,29.38,29.39,229000.0,21.1213,21.1716,21.0998,21.107,229000.0
2005-06-20 13:00:00,29.39,29.48,29.36,29.48,356400.0,21.107,21.1716,21.0854,21.1716,356400.0
2005-06-20 13:30:00,29.48,29.5,29.46,29.48,279600.0,21.1716,21.186,21.1572,21.1716,279600.0
2005-06-20 14:00:00,29.48,29.53,29.4,29.43,365600.0,21.1716,21.2075,21.1141,21.1357,365600.0
2005-06-20 14:30:00,29.43,29.59,29.43,29.58,367000.0,21.1357,21.2506,21.1357,21.2434,367000.0
2005-06-20 15:00:00,29.58,29.69,29.57,29.68,449600.0,21.2434,21.3224,21.2362,21.3152,449600.0
2005-06-20 15:30:00,29.69,29.75,29.66,29.73,830800.0,21.3224,21.3655,21.3009,21.3511,830800.0
2005-06-21 09:30:00,29.68,29.71,29.55,29.58,554600.0,21.3152,21.3368,21.2219,21.2434,554600.0
2005-06-21 10:00:00,29.58,29.68,29.52,29.65,304600.0,21.2434,21.3152,21.2003,21.2937,304600.0
2005-06-21 10:30:00,29.65,29.72,29.57,29.59,307800.0,21.2937,21.3439,21.2362,21.2506,307800.0
2005-06-21 11:00:00,29.58,29.62,29.48,29.51,252400.0,21.2434,21.2721,21.1716,21.1931,252400.0
2005-06-21 11:30:00,29.5,29.56,29.48,29.52,198000.0,21.186,21.229,21.1716,21.2003,198000.0
2005-06-21 12:00:00,29.51,29.56,29.48,29.5,206000.0,21.1931,21.229,21.1716,21.186,206000.0
2005-06-21 12:30:00,29.51,29.55,29.49,29.52,176400.0,21.1931,21.2219,21.1788,21.2003,176400.0
2005-06-21 13:00:00,29.52,29.52,29.44,29.49,164600.0,21.2003,21.2003,21.1429,21.1788,164600.0
2005-06-21 13:30:00,29.49,29.55,29.45,29.53,182800.0,21.1788,21.2219,21.15,21.2075,182800.0
2005-06-21 14:00:00,29.52,29.52,29.46,29.5,160600.0,21.2003,21.2003,21.1572,21.186,160600.0
2005-06-21 14:30:00,29.5,29.51,29.45,29.47,177400.0,21.186,21.1931,21.15,21.1644,177400.0
2005-06-21 15:00:00,29.47,29.48,29.37,29.41,354000.0,21.1644,21.1716,21.0926,21.1213,354000.0
2005-06-21 15:30:00,29.41,29.47,29.36,29.37,486600.0,21.1213,21.1644,21.0854,21.0926,486600.0
2005-06-22 09:30:00,29.36,29.5,29.36,29.4,456600.0,21.0854,21.186,21.0854,21.1141,456600.0
2005-06-22 10:00:00,29.4,29.4,29.28,29.28,317600.0,21.1141,21.1141,21.028,21.028,317600.0
2005-06-22 10:30:00,29.28,29.42,29.25,29.27,339000.0,21.028,21.1285,21.0064,21.0208,339000.0
2005-06-22 11:00:00,29.26,29.34,29.23,29.34,223200.0,21.0136,21.071,20.992,21.071,223200.0
2005-06-22 11:30:00,29.34,29.35,29.27,29.28,155200.0,21.071,21.0782,21.0208,21.028,155200.0
2005-06-22 12:00:00,29.27,29.39,29.25,29.33,134000.0,21.0208,21.107,21.0064,21.0639,134000.0
2005-06-22 12:30:00,29.32,29.38,29.3,29.38,163000.0,21.0567,21.0998,21.0423,21.0998,163000.0
2005-06-22 13:00:00,29.36,29.46,29.36,29.45,156400.0,21.0854,21.1572,21.0854,21.15,156400.0
2005-06-22 13:30:00,29.44,29.44,29.34,29.36,165400.0,21.1429,21.1429,21.071,21.0854,165400.0
2005-06-22 14:00:00,29.36,29.36,29.24,29.3,236400.0,21.0854,21.0854,20.9992,21.0423,236400.0
2005-06-22 14:30:00,29.31,29.35,29.3,29.32,154400.0,21.0495,21.0782,21.0423,21.0567,154400.0
2005-06-22 15:00:00,29.33,29.42,29.29,29.41,274000.0,21.0639,21.1285,21.0351,21.1213,274000.0
2005-06-22 15:30:00,29.41,29.41,29.3,29.36,433800.0,21.1213,21.1213,21.0423,21.0854,433800.0
2005-06-23 09:30:00,29.31,29.46,29.3,29.44,576600.0,21.0495,21.1572,21.0423,21.1429,576600.0
2005-06-23 10:00:00,29.43,29.5,29.39,29.4,632800.0,21.1357,21.186,21.107,21.1141,632800.0
2005-06-23 10:30:00,29.39,29.39,29.13,29.21,400200.0,21.107,21.107,20.9202,20.9777,400200.0
2005-06-23 11:00:00,29.22,29.33,29.18,29.25,552200.0,20.9849,21.0639,20.9561,21.0064,552200.0
2005-06-23 11:30:00,29.25,29.36,29.17,29.19,319600.0,21.0064,21.0854,20.949,20.9633,319600.0
2005-06-23 12:00:00,29.2,29.3,29.17,29.24,216200.0,20.9705,21.0423,20.949,20.9992,216200.0
2005-06-23 12:30:00,29.24,29.25,29.15,29.16,195400.0,20.9992,21.0064,20.9346,20.9418,195400.0
2005-06-23 13:00:00,29.15,29.18,29.08,29.1,335400.0,20.9346,20.9561,20.8843,20.8987,335400.0
2005-06-23 13:30:00,29.1,29.1,28.9,28.96,536600.0,20.8987,20.8987,20.7551,20.7981,536600.0
2005-06-23 14:00:00,28.96,29.0,28.9,28.97,347200.0,20.7981,20.8269,20.7551,20.8053,347200.0
2005-06-23 14:30:00,28.96,29.03,28.9,28.92,243200.0,20.7981,20.8484,20.7551,20.7694,243200.0
2005-06-23 15:00:00,28.93,28.97,28.81,28.84,511000.0,20.7766,20.8053,20.6904,20.712,511000.0
2005-06-23 15:30:00,28.84,29.4,28.78,28.81,646000.0,20.712,21.1141,20.6689,20.6904,646000.0
2005-06-24 09:30:00,28.6,28.68,28.45,28.62,747800.0,20.5396,20.5971,20.4319,20.554,747800.0
2005-06-24 10:00:00,28.61,28.8,28.46,28.46,600400.0,20.5468,20.6832,20.4391,20.4391,600400.0
2005-06-24 10:30:00,28.46,28.51,28.41,28.5,480600.0,20.4391,20.475,20.4031,20.4678,480600.0
2005-06-24 11:00:00,28.5,28.68,28.5,28.64,366800.0,20.4678,20.5971,20.4678,20.5683,366800.0
2005-06-24 11:30:00,28.65,28.69,28.61,28.68,298000.0,20.5755,20.6042,20.5468,20.5971,298000.0
2005-06-24 12:00:00,28.68,28.68,28.61,28.61,330600.0,20.5971,20.5971,20.5468,20.5468,330600.0
2005-06-24 12:30:00,28.61,28.64,28.6,28.61,195200.0,20.5468,20.5683,20.5396,20.5468,195200.0
2005-06-24 13:00:00,28.61,28.61,28.47,28.49,379000.0,20.5468,20.5468,20.4462,20.4606,379000.0
2005-06-24 13:30:00,28.49,28.5,28.4,28.42,264200.0,20.4606,20.4678,20.396,20.4103,264200.0
2005-06-24 14:00:00,28.42,28.43,28.34,28.34,412600.0,20.4103,20.4175,20.3529,20.3529,412600.0
2005-06-24 14:30:00,28.34,28.41,28.33,28.34,475400.0,20.3529,20.4031,20.3457,20.3529,475400.0
2005-06-24 15:00:00,28.34,28.42,28.26,28.4,511400.0,20.3529,20.4103,20.2954,20.396,511400.0
2005-06-24 15:30:00,28.4,28.5,28.35,28.39,740000.0,20.396,20.4678,20.3601,20.3888,740000.0
2005-06-27 09:30:00,28.3,28.59,28.3,28.56,533400.0,20.3242,20.5324,20.3242,20.5109,533400.0
2005-06-27 10:00:00,28.57,28.64,28.54,28.6,386800.0,20.5181,20.5683,20.4965,20.5396,386800.0
2005-06-27 10:30:00,28.61,28.71,28.6,28.65,701200.0,20.5468,20.6186,20.5396,20.5755,701200.0
2005-06-27 11:00:00,28.65,28.66,28.54,28.61,320200.0,20.5755,20.5827,20.4965,20.5468,320200.0
2005-06-27 11:30:00,28.61,28.62,28.55,28.6,216000.0,20.5468,20.554,20.5037,20.5396,216000.0
2005-06-27 12:00:00,28.6,28.64,28.58,28.6,222200.0,20.5396,20.5683,20.5252,20.5396,222200.0
2005-06-27 12:30:00,28.6,28.63,28.47,28.51,194200.0,20.5396,20.5611,20.4462,20.475,194200.0
2005-06-27 13:00:00,28.51,28.55,28.49,28.55,100600.0,20.475,20.5037,20.4606,20.5037,100600.0
2005-06-27 13:30:00,28.55,28.56,28.48,28.48,183600.0,20.5037,20.5109,20.4534,20.4534,183600.0
2005-06-27 14:00:00,28.48,28.59,28.45,28.51,380800.0,20.4534,20.5324,20.4319,20.475,380800.0
2005-06-27 14:30:00,28.51,28.53,28.4,28.49,300200.0,20.475,20.4893,20.396,20.4606,300200.0
2005-06-27 15:00:00,28.49,28.57,28.45,28.56,538400.0,20.4606,20.5181,20.4319,20.5109,538400.0
2005-06-27 15:30:00,28.57,28.6,28.47,28.48,666400.0,20.5181,20.5396,20.4462,20.4534,666400.0
2005-06-28 09:30:00,28.6,28.95,28.6,28.9,675800.0,20.5396,20.791,20.5396,20.7551,675800.0
2005-06-28 10:00:00,28.9,28.98,28.88,28.95,361800.0,20.7551,20.8125,20.7407,20.791,361800.0
2005-06-28 10:30:00,28.94,28.98,28.78,28.79,325800.0,20.7838,20.8125,20.6689,20.6761,325800.0
2005-06-28 11:00:00,28.79,28.89,28.76,28.85,263600.0,20.6761,20.7479,20.6545,20.7191,263600.0
2005-06-28 11:30:00,28.84,28.9,28.81,28.88,313400.0,20.712,20.7551,20.6904,20.7407,313400.0
2005-06-28 12:00:00,28.88,28.97,28.81,28.86,432600.0,20.7407,20.8053,20.6904,20.7263,432600.0
2005-06-28 12:30:00,28.86,28.92,28.85,28.92,153400.0,20.7263,20.7694,20.7191,20.7694,153400.0
2005-06-28 13:00:00,28.92,29.08,28.92,29.0,284400.0,20.7694,20.8843,20.7694,20.8269,284400.0
2005-06-28 13:30:00,29.0,29.01,28.93,28.99,176600.0,20.8269,20.834,20.7766,20.8197,176600.0
2005-06-28 14:00:00,29.0,29.02,28.94,29.02,231000.0,20.8269,20.8412,20.7838,20.8412,231000.0
2005-06-28 14:30:00,29.02,29.08,29.0,29.03,323000.0,20.8412,20.8843,20.8269,20.8484,323000.0
2005-06-28 15:00:00,29.03,29.09,29.01,29.04,367600.0,20.8484,20.8915,20.834,20.8556,367600.0
2005-06-28 15:30:00,29.04,29.11,28.99,29.02,584000.0,20.8556,20.9059,20.8197,20.8412,584000.0
2005-06-29 09:30:00,29.0,29.0,28.79,28.8,319600.0,20.8269,20.8269,20.6761,20.6832,319600.0
2005-06-29 10:00:00,28.8,28.98,28.8,28.97,315000.0,20.6832,20.8125,20.6832,20.8053,315000.0
2005-06-29 10:30:00,28.95,29.24,28.95,29.15,668400.0,20.791,20.9992,20.791,20.9346,668400.0
2005-06-29 11:00:00,29.16,29.17,29.08,29.11,340800.0,20.9418,20.949,20.8843,20.9059,340800.0
2005-06-29 11:30:00,29.11,29.18,29.1,29.16,461400.0,20.9059,20.9561,20.8987,20.9418,461400.0
2005-06-29 12:00:00,29.15,29.16,29.0,29.0,119600.0,20.9346,20.9418,20.8269,20.8269,119600.0
2005-06-29 12:30:00,28.99,29.0,28.95,28.96,109400.0,20.8197,20.8269,20.791,20.7981,109400.0
2005-06-29 13:00:00,28.96,28.96,28.92,28.93,66000.0,20.7981,20.7981,20.7694,20.7766,66000.0
2005-06-29 13:30:00,28.93,28.93,28.82,28.87,243000.0,20.7766,20.7766,20.6976,20.7335,243000.0
2005-06-29 14:00:00,28.87,28.94,28.85,28.92,137600.0,20.7335,20.7838,20.7191,20.7694,137600.0
2005-06-29 14:30:00,28.92,28.93,28.84,28.87,411200.0,20.7694,20.7766,20.712,20.7335,411200.0
2005-06-29 15:00:00,28.86,28.88,28.82,28.83,187200.0,20.7263,20.7407,20.6976,20.7048,187200.0
2005-06-29 15:30:00,28.83,28.92,28.83,28.91,274800.0,20.7048,20.7694,20.7048,20.7622,274800.0
2005-06-30 09:30:00,29.38,29.6,29.36,29.47,1435800.0,21.0998,21.2578,21.0854,21.1644,1435800.0
2005-06-30 10:00:00,29.47,29.55,29.36,29.42,558000.0,21.1644,21.2219,21.0854,21.1285,558000.0
2005-06-30 10:30:00,29.42,29.43,29.36,29.38,441600.0,21.1285,21.1357,21.0854,21.0998,441600.0
2005-06-30 11:00:00,29.39,29.39,29.3,29.32,258800.0,21.107,21.107,21.0423,21.0567,258800.0
2005-06-30 11:30:00,29.33,29.43,29.32,29.43,276600.0,21.0639,21.1357,21.0567,21.1357,276600.0
2005-06-30 12:00:00,29.43,29.43,29.33,29.36,150600.0,21.1357,21.1357,21.0639,21.0854,150600.0
2005-06-30 12:30:00,29.36,29.37,29.3,29.34,293000.0,21.0854,21.0926,21.0423,21.071,293000.0
2005-06-30 13:00:00,29.34,29.4,29.34,29.35,211800.0,21.071,21.1141,21.071,21.0782,211800.0
2005-06-30 13:30:00,29.35,29.4,29.28,29.4,292800.0,21.0782,21.1141,21.028,21.1141,292800.0
2005-06-30 14:00:00,29.4,29.47,29.24,29.31,410800.0,21.1141,21.1644,20.9992,21.0495,410800.0
2005-06-30 14:30:00,29.31,29.34,29.12,29.2,704800.0,21.0495,21.071,20.913,20.9705,704800.0
2005-06-30 15:00:00,29.2,29.31,29.15,29.27,564800.0,20.9705,21.0495,20.9346,21.0208,564800.0
2005-06-30 15:30:00,29.27,29.28,29.05,29.1,683600.0,21.0208,21.028,20.8628,20.8987,683600.0
2005-07-01 09:30:00,29.14,29.25,28.96,28.99,501000.0,20.9274,21.0064,20.7981,20.8197,501000.0
2005-07-01 10:00:00,28.99,29.15,28.87,28.98,335400.0,20.8197,20.9346,20.7335,20.8125,335400.0
2005-07-01 10:30:00,28.98,29.07,28.75,28.79,473400.0,20.8125,20.8771,20.6473,20.6761,473400.0
2005-07-01 11:00:00,28.79,28.95,28.6,28.91,423200.0,20.6761,20.791,20.5396,20.7622,423200.0
2005-07-01 11:30:00,28.91,28.94,28.81,28.82,300400.0,20.7622,20.7838,20.6904,20.6976,300400.0
2005-07-01 12:00:00,28.83,28.92,28.81,28.84,142800.0,20.7048,20.7694,20.6904,20.712,142800.0
2005-07-01 12:30:00,28.83,28.86,28.81,28.83,143200.0,20.7048,20.7263,20.6904,20.7048,143200.0
2005-07-01 13:00:00,28.82,28.84,28.78,28.78,595000.0,20.6976,20.712,20.6689,20.6689,595000.0
2005-07-01 13:30:00,28.78,28.84,28.78,28.84,235800.0,20.6689,20.712,20.6689,20.712,235800.0
2005-07-01 14:00:00,28.83,28.83,28.69,28.78,407000.0,20.7048,20.7048,20.6042,20.6689,407000.0
2005-07-01 14:30:00,28.78,28.86,28.75,28.79,350600.0,20.6689,20.7263,20.6473,20.6761,350600.0
2005-07-01 15:00:00,28.8,28.81,28.75,28.75,174400.0,20.6832,20.6904,20.6473,20.6473,174400.0
2005-07-01 15:30:00,28.75,28.85,28.75,28.84,473800.0,20.6473,20.7191,20.6473,20.712,473800.0
2005-07-05 09:30:00,28.69,28.99,28.68,28.98,509200.0,20.6042,20.8197,20.5971,20.8125,509200.0
2005-07-05 10:00:00,28.98,28.98,28.77,28.88,614400.0,20.8125,20.8125,20.6617,20.7407,614400.0
2005-07-05 10:30:00,28.89,29.04,28.86,28.97,278800.0,20.7479,20.8556,20.7263,20.8053,278800.0
2005-07-05 11:00:00,28.97,29.16,28.95,29.15,337200.0,20.8053,20.9418,20.791,20.9346,337200.0
2005-07-05 11:30:00,29.16,29.18,29.06,29.09,228400.0,20.9418,20.9561,20.87,20.8915,228400.0
2005-07-05 12:00:00,29.09,29.2,29.06,29.18,147000.0,20.8915,20.9705,20.87,20.9561,147000.0
2005-07-05 12:30:00,29.18,29.22,29.14,29.16,221800.0,20.9561,20.9849,20.9274,20.9418,221800.0
2005-07-05 13:00:00,29.15,29.16,29.04,29.05,261600.0,20.9346,20.9418,20.8556,20.8628,261600.0
2005-07-05 13:30:00,29.04,29.13,28.99,29.08,189200.0,20.8556,20.9202,20.8197,20.8843,189200.0
2005-07-05 14:00:00,29.09,29.14,29.02,29.06,133200.0,20.8915,20.9274,20.8412,20.87,133200.0
2005-07-05 14:30:00,29.06,29.17,29.03,29.14,217600.0,20.87,20.949,20.8484,20.9274,217600.0
2005-07-05 15:00:00,29.14,29.15,29.07,29.13,185000.0,20.9274,20.9346,20.8771,20.9202,185000.0
2005-07-05 15:30:00,29.13,29.2,29.11,29.14,646400.0,20.9202,20.9705,20.9059,20.9274,646400.0
2005-07-06 09:30:00,29.11,29.16,29.0,29.13,332800.0,20.9059,20.9418,20.8269,20.9202,332800.0
2005-07-06 10:00:00,29.15,29.24,29.09,29.09,264000.0,20.9346,20.9992,20.8915,20.8915,264000.0
2005-07-06 10:30:00,29.09,29.15,28.96,29.13,360400.0,20.8915,20.9346,20.7981,20.9202,360400.0
2005-07-06 11:00:00,29.14,29.15,29.0,29.08,315800.0,20.9274,20.9346,20.8269,20.8843,315800.0
2005-07-06 11:30:00,29.08,29.11,29.05,29.05,178000.0,20.8843,20.9059,20.8628,20.8628,178000.0
2005-07-06 12:00:00,29.03,29.04,28.95,28.95,261400.0,20.8484,20.8556,20.791,20.791,261400.0
2005-07-06 12:30:00,28.95,28.97,28.9,28.92,189200.0,20.791,20.8053,20.7551,20.7694,189200.0
2005-07-06 13:00:00,28.92,29.02,28.91,29.0,198600.0,20.7694,20.8412,20.7622,20.8269,198600.0
2005-07-06 13:30:00,28.99,29.04,28.99,29.04,134000.0,20.8197,20.8556,20.8197,20.8556,134000.0
2005-07-06 14:00:00,29.04,29.04,28.88,28.88,204600.0,20.8556,20.8556,20.7407,20.7407,204600.0
2005-07-06 14:30:00,28.88,28.92,28.73,28.89,551000.0,20.7407,20.7694,20.633,20.7479,551000.0
2005-07-06 15:00:00,28.9,29.0,28.86,28.97,320600.0,20.7551,20.8269,20.7263,20.8053,320600.0
2005-07-06 15:30:00,28.97,28.98,28.84,28.93,574400.0,20.8053,20.8125,20.712,20.7766,574400.0
2005-07-07 09:30:00,28.63,28.88,28.5,28.71,587000.0,20.5611,20.7407,20.4678,20.6186,587000.0
2005-07-07 10:00:00,28.71,28.82,28.65,28.73,331000.0,20.6186,20.6976,20.5755,20.633,331000.0
2005-07-07 10:30:00,28.73,28.76,28.61,28.68,271600.0,20.633,20.6545,20.5468,20.5971,271600.0
2005-07-07 11:00:00,28.64,28.82,28.64,28.8,227800.0,20.5683,20.6976,20.5683,20.6832,227800.0
2005-07-07 11:30:00,28.79,28.93,28.71,28.91,208200.0,20.6761,20.7766,20.6186,20.7622,208200.0
2005-07-07 12:00:00,28.92,28.99,28.86,28.94,242400.0,20.7694,20.8197,20.7263,20.7838,242400.0
2005-07-07 12:30:00,28.94,28.99,28.87,28.93,279400.0,20.7838,20.8197,20.7335,20.7766,279400.0
2005-07-07 13:00:00,28.93,28.99,28.91,28.97,157200.0,20.7766,20.8197,20.7622,20.8053,157200.0
2005-07-07 13:30:00,28.98,29.07,28.97,29.0,172000.0,20.8125,20.8771,20.8053,20.8269,172000.0
2005-07-07 14:00:00,29.0,29.02,28.95,28.97,145000.0,20.8269,20.8412,20.791,20.8053,145000.0
2005-07-07 14:30:00,28.97,29.07,28.95,29.0,395000.0,20.8053,20.8771,20.791,20.8269,395000.0
2005-07-07 15:00:00,29.0,29.13,29.0,29.01,279400.0,20.8269,20.9202,20.8269,20.834,279400.0
2005-07-07 15:30:00,29.02,29.17,29.02,29.13,499600.0,20.8412,20.949,20.8412,20.9202,499600.0
2005-07-08 09:30:00,29.25,29.41,29.23,29.35,876200.0,21.0064,21.1213,20.992,21.0782,876200.0
2005-07-08 10:00:00,29.35,29.42,29.32,29.37,445400.0,21.0782,21.1285,21.0567,21.0926,445400.0
2005-07-08 10:30:00,29.37,29.5,29.36,29.5,1004400.0,21.0926,21.186,21.0854,21.186,1004400.0
2005-07-08 11:00:00,29.5,29.59,29.48,29.55,763600.0,21.186,21.2506,21.1716,21.2219,763600.0
2005-07-08 11:30:00,29.53,29.57,29.48,29.55,159200.0,21.2075,21.2362,21.1716,21.2219,159200.0
2005-07-08 12:00:00,29.56,29.65,29.5,29.6,341000.0,21.229,21.2937,21.186,21.2578,341000.0
2005-07-08 12:30:00,29.59,29.73,29.59,29.73,347600.0,21.2506,21.3511,21.2506,21.3511,347600.0
2005-07-08 13:00:00,29.72,29.73,29.61,29.63,307400.0,21.3439,21.3511,21.265,21.2793,307400.0
2005-07-08 13:30:00,29.63,29.7,29.57,29.7,237800.0,21.2793,21.3296,21.2362,21.3296,237800.0
2005-07-08 14:00:00,29.7,29.74,29.66,29.73,312800.0,21.3296,21.3583,21.3009,21.3511,312800.0
2005-07-08 14:30:00,29.71,29.84,29.67,29.81,628400.0,21.3368,21.4301,21.308,21.4086,628400.0
2005-07-08 15:00:00,29.81,29.86,29.72,29.83,640600.0,21.4086,21.4445,21.3439,21.4229,640600.0
2005-07-08 15:30:00,29.83,29.84,29.75,29.78,536600.0,21.4229,21.4301,21.3655,21.387,536600.0
2005-07-11 09:30:00,29.87,29.95,29.66,29.88,737000.0,21.4517,21.5091,21.3009,21.4589,737000.0
2005-07-11 10:00:00,29.88,29.92,29.82,29.92,473200.0,21.4589,21.4876,21.4158,21.4876,473200.0
2005-07-11 10:30:00,29.92,30.04,29.89,30.0,2057800.0,21.4876,21.5738,21.466,21.545,2057800.0
2005-07-11 11:00:00,30.0,30.18,30.0,30.09,903600.0,21.545,21.6743,21.545,21.6097,903600.0
2005-07-11 11:30:00,30.08,30.18,30.06,30.16,1210000.0,21.6025,21.6743,21.5881,21.6599,1210000.0
2005-07-11 12:00:00,30.17,30.17,30.11,30.11,510000.0,21.6671,21.6671,21.624,21.624,510000.0
2005-07-11 12:30:00,30.11,30.13,30.04,30.05,502000.0,21.624,21.6384,21.5738,21.5809,502000.0
2005-07-11 13:00:00,30.05,30.12,29.95,30.09,657800.0,21.5809,21.6312,21.5091,21.6097,657800.0
2005-07-11 13:30:00,30.09,30.11,30.04,30.1,497000.0,21.6097,21.624,21.5738,21.6169,497000.0
2005-07-11 14:00:00,30.1,30.14,30.08,30.13,701000.0,21.6169,21.6456,21.6025,21.6384,701000.0
2005-07-11 14:30:00,30.14,30.21,30.13,30.18,702600.0,21.6456,21.6959,21.6384,21.6743,702600.0
2005-07-11 15:00:00,30.18,30.25,30.16,30.23,1246000.0,21.6743,21.7246,21.6599,21.7102,1246000.0
2005-07-11 15:30:00,30.23,30.43,30.21,30.36,1364400.0,21.7102,21.8538,21.6959,21.8036,1364400.0
2005-07-12 09:30:00,30.25,30.82,30.24,30.78,1304200.0,21.7246,22.1339,21.7174,22.1052,1304200.0
2005-07-12 10:00:00,30.77,30.93,30.63,30.87,1621000.0,22.098,22.2129,21.9975,22.1698,1621000.0
2005-07-12 10:30:00,30.87,31.28,30.87,31.28,1972400.0,22.1698,22.4643,22.1698,22.4643,1972400.0
2005-07-12 11:00:00,31.28,31.36,31.13,31.19,1819200.0,22.4643,22.5217,22.3566,22.3997,1819200.0
2005-07-12 11:30:00,31.18,31.24,31.1,31.19,706600.0,22.3925,22.4356,22.335,22.3997,706600.0
2005-07-12 12:00:00,31.19,31.23,31.14,31.14,623000.0,22.3997,22.4284,22.3637,22.3637,623000.0
2005-07-12 12:30:00,31.14,31.16,31.07,31.13,484000.0,22.3637,22.3781,22.3135,22.3566,484000.0
2005-07-12 13:00:00,31.14,31.23,31.14,31.2,496600.0,22.3637,22.4284,22.3637,22.4068,496600.0
2005-07-12 13:30:00,31.2,31.4,31.2,31.38,794800.0,22.4068,22.5505,22.4068,22.5361,794800.0
2005-07-12 14:00:00,31.38,31.39,31.25,31.26,1375800.0,22.5361,22.5433,22.4427,22.4499,1375800.0
2005-07-12 14:30:00,31.25,31.3,31.22,31.28,900000.0,22.4427,22.4787,22.4212,22.4643,900000.0
2005-07-12 15:00:00,31.28,31.38,31.25,31.31,985200.0,22.4643,22.5361,22.4427,22.4858,985200.0
2005-07-12 15:30:00,31.3,31.33,31.2,31.21,968200.0,22.4787,22.5002,22.4068,22.414,968200.0
2005-07-13 09:30:00,31.13,31.23,31.06,31.08,671600.0,22.3781,22.45,22.3278,22.3422,671600.0
2005-07-13 10:00:00,31.08,31.11,30.93,31.0,486400.0,22.3422,22.3638,22.2344,22.2847,486400.0
2005-07-13 10:30:00,31.0,31.1,30.98,31.05,409600.0,22.2847,22.3566,22.2703,22.3206,409600.0
2005-07-13 11:00:00,31.06,31.13,31.0,31.11,798600.0,22.3278,22.3781,22.2847,22.3638,798600.0
2005-07-13 11:30:00,31.11,31.13,31.07,31.11,331200.0,22.3638,22.3781,22.335,22.3638,331200.0
2005-07-13 12:00:00,31.11,31.13,31.08,31.12,240600.0,22.3638,22.3781,22.3422,22.3709,240600.0
2005-07-13 12:30:00,31.12,31.15,31.07,31.09,382800.0,22.3709,22.3925,22.335,22.3494,382800.0
2005-07-13 13:00:00,31.08,31.1,31.04,31.08,465200.0,22.3422,22.3566,22.3134,22.3422,465200.0
2005-07-13 13:30:00,31.07,31.13,31.01,31.06,677800.0,22.335,22.3781,22.2919,22.3278,677800.0
2005-07-13 14:00:00,31.05,31.11,31.05,31.08,295400.0,22.3206,22.3638,22.3206,22.3422,295400.0
2005-07-13 14:30:00,31.08,31.13,31.03,31.08,242400.0,22.3422,22.3781,22.3062,22.3422,242400.0
2005-07-13 15:00:00,31.08,31.16,31.06,31.11,276600.0,22.3422,22.3997,22.3278,22.3638,276600.0
2005-07-13 15:30:00,31.11,31.14,31.07,31.11,521000.0,22.3638,22.3853,22.335,22.3638,521000.0
2005-07-14 09:30:00,31.15,31.68,31.15,31.6,1853200.0,22.3925,22.7735,22.3925,22.716,1853200.0
2005-07-14 10:00:00,31.59,31.6,31.35,31.43,593200.0,22.7088,22.716,22.5363,22.5938,593200.0
2005-07-14 10:30:00,31.43,31.49,31.4,31.41,374200.0,22.5938,22.6369,22.5722,22.5794,374200.0
2005-07-14 11:00:00,31.4,31.46,31.23,31.24,412400.0,22.5722,22.6154,22.45,22.4572,412400.0
2005-07-14 11:30:00,31.24,31.43,31.21,31.38,662200.0,22.4572,22.5938,22.4356,22.5578,662200.0
2005-07-14 12:00:00,31.38,31.5,31.38,31.4,319000.0,22.5578,22.6441,22.5578,22.5722,319000.0
2005-07-14 12:30:00,31.4,31.48,31.33,31.36,229200.0,22.5722,22.6297,22.5219,22.5435,229200.0
2005-07-14 13:00:00,31.36,31.5,31.35,31.38,396600.0,22.5435,22.6441,22.5363,22.5578,396600.0
2005-07-14 13:30:00,31.38,31.41,31.31,31.34,345400.0,22.5578,22.5794,22.5075,22.5291,345400.0
2005-07-14 14:00:00,31.33,31.37,31.31,31.33,303600.0,22.5219,22.5507,22.5075,22.5219,303600.0
2005-07-14 14:30:00,31.34,31.35,31.3,31.31,289000.0,22.5291,22.5363,22.5003,22.5075,289000.0
2005-07-14 15:00:00,31.31,31.43,31.29,31.4,481400.0,22.5075,22.5938,22.4931,22.5722,481400.0
2005-07-14 15:30:00,31.41,31.47,31.41,31.46,593200.0,22.5794,22.6225,22.5794,22.6154,593200.0
2005-07-15 09:30:00,31.46,31.5,31.25,31.26,1044600.0,22.6154,22.6441,22.4644,22.4716,1044600.0
2005-07-15 10:00:00,31.26,31.45,31.24,31.44,485400.0,22.4716,22.6082,22.4572,22.601,485400.0
2005-07-15 10:30:00,31.43,31.53,31.43,31.44,197800.0,22.5938,22.6657,22.5938,22.601,197800.0
2005-07-15 11:00:00,31.44,31.52,31.43,31.49,268600.0,22.601,22.6585,22.5938,22.6369,268600.0
2005-07-15 11:30:00,31.5,31.66,31.49,31.63,596400.0,22.6441,22.7591,22.6369,22.7376,596400.0
2005-07-15 12:00:00,31.63,31.75,31.59,31.69,336600.0,22.7376,22.8238,22.7088,22.7807,336600.0
2005-07-15 12:30:00,31.69,31.74,31.67,31.71,223600.0,22.7807,22.8166,22.7663,22.7951,223600.0
2005-07-15 13:00:00,31.71,31.72,31.63,31.63,293400.0,22.7951,22.8023,22.7376,22.7376,293400.0
2005-07-15 13:30:00,31.63,31.63,31.56,31.63,331400.0,22.7376,22.7376,22.6872,22.7376,331400.0
2005-07-15 14:00:00,31.63,31.78,31.63,31.73,301000.0,22.7376,22.8454,22.7376,22.8094,301000.0
2005-07-15 14:30:00,31.73,31.94,31.73,31.92,557000.0,22.8094,22.9604,22.8094,22.946,557000.0
2005-07-15 15:00:00,31.92,32.0,31.84,31.85,602600.0,22.946,23.0035,22.8885,22.8957,602600.0
2005-07-15 15:30:00,31.85,31.85,31.76,31.82,485800.0,22.8957,22.8957,22.831,22.8741,485800.0
2005-07-18 09:30:00,31.65,31.8,31.6,31.77,782200.0,22.7519,22.8598,22.716,22.8382,782200.0
2005-07-18 10:00:00,31.77,31.94,31.7,31.92,606200.0,22.8382,22.9604,22.7879,22.946,606200.0
2005-07-18 10:30:00,31.92,32.07,31.86,31.89,576000.0,22.946,23.0539,22.9029,22.9245,576000.0
2005-07-18 11:00:00,31.9,31.99,31.86,31.98,523200.0,22.9317,22.9964,22.9029,22.9892,523200.0
2005-07-18 11:30:00,31.98,32.01,31.93,31.99,249000.0,22.9892,23.0107,22.9532,22.9964,249000.0
2005-07-18 12:00:00,31.98,32.17,31.98,32.17,574200.0,22.9892,23.1257,22.9892,23.1257,574200.0
2005-07-18 12:30:00,32.17,32.23,32.08,32.18,614800.0,23.1257,23.1689,23.061,23.1329,614800.0
2005-07-18 13:00:00,32.19,32.2,32.08,32.1,380600.0,23.1401,23.1473,23.061,23.0754,380600.0
2005-07-18 13:30:00,32.1,32.22,32.1,32.2,336800.0,23.0754,23.1617,23.0754,23.1473,336800.0
2005-07-18 14:00:00,32.21,32.22,32.16,32.22,288200.0,23.1545,23.1617,23.1186,23.1617,288200.0
2005-07-18 14:30:00,32.22,32.28,32.18,32.2,478800.0,23.1617,23.2048,23.1329,23.1473,478800.0
2005-07-18 15:00:00,32.2,32.24,32.12,32.2,602800.0,23.1473,23.1761,23.0898,23.1473,602800.0
2005-07-18 15:30:00,32.2,32.3,32.17,32.29,1070800.0,23.1473,23.2192,23.1257,23.212,1070800.0
2005-07-19 09:30:00,32.33,32.55,32.33,32.45,2233400.0,23.2408,23.3989,23.2408,23.327,2233400.0
2005-07-19 10:00:00,32.46,32.6,32.32,32.55,1071400.0,23.3342,23.4349,23.2336,23.3989,1071400.0
2005-07-19 10:30:00,32.54,32.62,32.51,32.6,662400.0,23.3917,23.4492,23.3702,23.4349,662400.0
2005-07-19 11:00:00,32.6,32.72,32.6,32.71,748000.0,23.4349,23.5211,23.4349,23.5139,748000.0
2005-07-19 11:30:00,32.71,32.84,32.71,32.84,637400.0,23.5139,23.6074,23.5139,23.6074,637400.0
2005-07-19 12:00:00,32.84,32.95,32.84,32.94,598800.0,23.6074,23.6865,23.6074,23.6793,598800.0
2005-07-19 12:30:00,32.94,33.15,32.94,33.13,1295800.0,23.6793,23.8302,23.6793,23.8159,1295800.0
2005-07-19 13:00:00,33.14,33.31,33.06,33.09,1076800.0,23.823,23.9452,23.7655,23.7871,1076800.0
2005-07-19 13:30:00,33.09,33.18,33.05,33.05,824800.0,23.7871,23.8518,23.7583,23.7583,824800.0
2005-07-19 14:00:00,33.05,33.08,32.97,33.03,835000.0,23.7583,23.7799,23.7008,23.744,835000.0
2005-07-19 14:30:00,33.03,33.03,32.93,32.98,702400.0,23.744,23.744,23.6721,23.708,702400.0
2005-07-19 15:00:00,32.98,33.05,32.96,33.03,683800.0,23.708,23.7583,23.6936,23.744,683800.0
2005-07-19 15:30:00,33.04,33.05,32.96,32.98,1118400.0,23.7512,23.7583,23.6936,23.708,1118400.0
2005-07-20 09:30:00,32.95,32.95,32.81,32.85,721600.0,23.6865,23.6865,23.5858,23.6146,721600.0
2005-07-20 10:00:00,32.85,32.85,32.67,32.78,602800.0,23.6146,23.6146,23.4852,23.5643,602800.0
2005-07-20 10:30:00,32.77,32.87,32.71,32.85,518400.0,23.5571,23.6289,23.5139,23.6146,518400.0
2005-07-20 11:00:00,32.85,33.1,32.84,33.1,493400.0,23.6146,23.7943,23.6074,23.7943,493400.0
2005-07-20 11:30:00,33.1,33.16,33.02,33.02,338600.0,23.7943,23.8374,23.7368,23.7368,338600.0
2005-07-20 12:00:00,33.02,33.02,32.88,32.88,163600.0,23.7368,23.7368,23.6361,23.6361,163600.0
2005-07-20 12:30:00,32.88,32.9,32.82,32.88,121800.0,23.6361,23.6505,23.593,23.6361,121800.0
2005-07-20 13:00:00,32.88,33.13,32.83,33.13,265200.0,23.6361,23.8159,23.6002,23.8159,265200.0
2005-07-20 13:30:00,33.13,33.33,33.12,33.15,519600.0,23.8159,23.9596,23.8087,23.8302,519600.0
2005-07-20 14:00:00,33.15,33.18,33.1,33.17,247000.0,23.8302,23.8518,23.7943,23.8446,247000.0
2005-07-20 14:30:00,33.18,33.22,32.98,33.02,481200.0,23.8518,23.8806,23.708,23.7368,481200.0
2005-07-20 15:00:00,33.02,33.07,32.93,32.99,647600.0,23.7368,23.7727,23.6721,23.7152,647600.0
2005-07-20 15:30:00,32.99,33.06,32.98,33.02,1071200.0,23.7152,23.7655,23.708,23.7368,1071200.0
2005-07-21 09:30:00,32.93,32.99,32.57,32.63,993200.0,23.6721,23.7152,23.4133,23.4564,993200.0
2005-07-21 10:00:00,32.62,32.7,32.56,32.59,721000.0,23.4492,23.5067,23.4061,23.4277,721000.0
2005-07-21 10:30:00,32.58,32.61,32.24,32.6,1325200.0,23.4205,23.442,23.1761,23.4349,1325200.0
2005-07-21 11:00:00,32.6,32.61,32.51,32.52,445000.0,23.4349,23.442,23.3702,23.3773,445000.0
2005-07-21 11:30:00,32.52,32.62,32.45,32.58,334800.0,23.3773,23.4492,23.327,23.4205,334800.0
2005-07-21 12:00:00,32.59,32.69,32.53,32.67,245200.0,23.4277,23.4996,23.3845,23.4852,245200.0
2005-07-21 12:30:00,32.68,32.96,32.65,32.8,482400.0,23.4924,23.6936,23.4708,23.5786,482400.0
2005-07-21 13:00:00,32.8,32.93,32.74,32.77,260400.0,23.5786,23.6721,23.5355,23.5571,260400.0
2005-07-21 13:30:00,32.77,32.81,32.67,32.7,191000.0,23.5571,23.5858,23.4852,23.5067,191000.0
2005-07-21 14:00:00,32.7,32.72,32.59,32.61,364200.0,23.5067,23.5211,23.4277,23.442,364200.0
2005-07-21 14:30:00,32.6,32.67,32.49,32.6,540400.0,23.4349,23.4852,23.3558,23.4349,540400.0
2005-07-21 15:00:00,32.6,32.65,32.54,32.65,692600.0,23.4349,23.4708,23.3917,23.4708,692600.0
2005-07-21 15:30:00,32.65,32.66,32.57,32.62,750600.0,23.4708,23.478,23.4133,23.4492,750600.0
2005-07-22 09:30:00,32.7,32.85,32.49,32.85,486600.0,23.5067,23.6146,23.3558,23.6146,486600.0
2005-07-22 10:00:00,32.85,32.88,32.6,32.65,386800.0,23.6146,23.6361,23.4349,23.4708,386800.0
2005-07-22 10:30:00,32.65,32.66,32.51,32.6,597400.0,23.4708,23.478,23.3702,23.4349,597400.0
2005-07-22 11:00:00,32.61,32.73,32.59,32.69,240600.0,23.442,23.5283,23.4277,23.4996,240600.0
2005-07-22 11:30:00,32.7,32.82,32.7,32.82,124400.0,23.5067,23.593,23.5067,23.593,124400.0
2005-07-22 12:00:00,32.82,32.85,32.76,32.77,132000.0,23.593,23.6146,23.5499,23.5571,132000.0
2005-07-22 12:30:00,32.76,32.78,32.63,32.67,187800.0,23.5499,23.5643,23.4564,23.4852,187800.0
2005-07-22 13:00:00,32.67,32.74,32.63,32.71,147600.0,23.4852,23.5355,23.4564,23.5139,147600.0
2005-07-22 13:30:00,32.72,32.75,32.63,32.72,136600.0,23.5211,23.5427,23.4564,23.5211,136600.0
2005-07-22 14:00:00,32.72,32.74,32.59,32.59,188600.0,23.5211,23.5355,23.4277,23.4277,188600.0
2005-07-22 14:30:00,32.59,32.83,32.56,32.8,511800.0,23.4277,23.6002,23.4061,23.5786,511800.0
2005-07-22 15:00:00,32.79,32.83,32.74,32.83,213800.0,23.5714,23.6002,23.5355,23.6002,213800.0
2005-07-22 15:30:00,32.82,32.87,32.79,32.84,297000.0,23.593,23.6289,23.5714,23.6074,297000.0
2005-07-25 09:30:00,32.78,33.0,32.78,32.8,477600.0,23.5643,23.7224,23.5643,23.5786,477600.0
2005-07-25 10:00:00,32.8,32.91,32.59,32.71,704400.0,23.5786,23.6577,23.4277,23.5139,704400.0
2005-07-25 10:30:00,32.71,32.87,32.65,32.8,363600.0,23.5139,23.6289,23.4708,23.5786,363600.0
2005-07-25 11:00:00,32.79,32.8,32.69,32.71,314800.0,23.5714,23.5786,23.4996,23.5139,314800.0
2005-07-25 11:30:00,32.71,32.91,32.71,32.81,472800.0,23.5139,23.6577,23.5139,23.5858,472800.0
2005-07-25 12:00:00,32.81,32.82,32.76,32.81,314600.0,23.5858,23.593,23.5499,23.5858,314600.0
2005-07-25 12:30:00,32.81,32.86,32.77,32.84,280800.0,23.5858,23.6218,23.5571,23.6074,280800.0
2005-07-25 13:00:00,32.84,32.85,32.79,32.84,211600.0,23.6074,23.6146,23.5714,23.6074,211600.0
2005-07-25 13:30:00,32.84,32.84,32.75,32.77,282400.0,23.6074,23.6074,23.5427,23.5571,282400.0
2005-07-25 14:00:00,32.77,32.8,32.72,32.8,982600.0,23.5571,23.5786,23.5211,23.5786,982600.0
2005-07-25 14:30:00,32.8,32.81,32.74,32.77,633800.0,23.5786,23.5858,23.5355,23.5571,633800.0
2005-07-25 15:00:00,32.77,32.81,32.76,32.8,632400.0,23.5571,23.5858,23.5499,23.5786,632400.0
2005-07-25 15:30:00,32.8,32.83,32.76,32.77,1097000.0,23.5786,23.6002,23.5499,23.5571,1097000.0
2005-07-26 09:30:00,32.9,33.08,32.85,33.07,1132000.0,23.6505,23.7799,23.6146,23.7727,1132000.0
2005-07-26 10:00:00,33.07,33.08,32.88,32.98,401400.0,23.7727,23.7799,23.6361,23.708,401400.0
2005-07-26 10:30:00,32.97,32.98,32.92,32.95,221400.0,23.7008,23.708,23.6649,23.6865,221400.0
2005-07-26 11:00:00,32.96,33.03,32.96,32.99,229600.0,23.6936,23.744,23.6936,23.7152,229600.0
2005-07-26 11:30:00,32.99,33.02,32.95,32.96,882800.0,23.7152,23.7368,23.6865,23.6936,882800.0
2005-07-26 12:00:00,32.96,32.98,32.86,32.87,261200.0,23.6936,23.708,23.6218,23.6289,261200.0
2005-07-26 12:30:00,32.87,32.94,32.85,32.94,415600.0,23.6289,23.6793,23.6146,23.6793,415600.0
2005-07-26 13:00:00,32.94,33.1,32.94,33.06,335000.0,23.6793,23.7943,23.6793,23.7655,335000.0
2005-07-26 13:30:00,33.06,33.1,33.0,33.07,455000.0,23.7655,23.7943,23.7224,23.7727,455000.0
2005-07-26 14:00:00,33.07,33.11,33.04,33.07,293800.0,23.7727,23.8015,23.7512,23.7727,293800.0
2005-07-26 14:30:00,33.07,33.2,33.07,33.17,507000.0,23.7727,23.8662,23.7727,23.8446,507000.0
2005-07-26 15:00:00,33.18,33.2,33.13,33.16,594800.0,23.8518,23.8662,23.8159,23.8374,594800.0
2005-07-26 15:30:00,33.16,33.19,33.12,33.15,561800.0,23.8374,23.859,23.8087,23.8302,561800.0
2005-07-27 09:30:00,33.24,33.24,32.98,33.17,497600.0,23.8949,23.8949,23.708,23.8446,497600.0
2005-07-27 10:00:00,33.17,33.2,32.87,32.9,562400.0,23.8446,23.8662,23.6289,23.6505,562400.0
2005-07-27 10:30:00,32.9,33.01,32.79,32.81,332000.0,23.6505,23.7296,23.5714,23.5858,332000.0
2005-07-27 11:00:00,32.82,32.9,32.71,32.74,345800.0,23.593,23.6505,23.5139,23.5355,345800.0
2005-07-27 11:30:00,32.73,32.86,32.73,32.82,173200.0,23.5283,23.6218,23.5283,23.593,173200.0
2005-07-27 12:00:00,32.82,32.92,32.82,32.83,152400.0,23.593,23.6649,23.593,23.6002,152400.0
2005-07-27 12:30:00,32.84,32.85,32.74,32.78,246000.0,23.6074,23.6146,23.5355,23.5643,246000.0
2005-07-27 13:00:00,32.77,32.79,32.72,32.78,253200.0,23.5571,23.5714,23.5211,23.5643,253200.0
2005-07-27 13:30:00,32.78,32.79,32.71,32.76,332400.0,23.5643,23.5714,23.5139,23.5499,332400.0
2005-07-27 14:00:00,32.77,32.86,32.73,32.74,415600.0,23.5571,23.6218,23.5283,23.5355,415600.0
2005-07-27 14:30:00,32.74,32.94,32.73,32.91,463800.0,23.5355,23.6793,23.5283,23.6577,463800.0
2005-07-27 15:00:00,32.95,33.01,32.91,32.99,790600.0,23.6865,23.7296,23.6577,23.7152,790600.0
2005-07-27 15:30:00,32.99,33.03,32.98,33.02,389600.0,23.7152,23.744,23.708,23.7368,389600.0
2005-07-28 09:30:00,33.18,33.35,33.15,33.34,512400.0,23.8518,23.974,23.8302,23.9668,512400.0
2005-07-28 10:00:00,33.32,33.34,33.18,33.3,529800.0,23.9524,23.9668,23.8518,23.9381,529800.0
2005-07-28 10:30:00,33.32,33.34,33.2,33.23,360600.0,23.9524,23.9668,23.8662,23.8877,360600.0
2005-07-28 11:00:00,33.23,33.26,33.13,33.17,249400.0,23.8877,23.9093,23.8159,23.8446,249400.0
2005-07-28 11:30:00,33.17,33.31,33.1,33.24,330400.0,23.8446,23.9452,23.7943,23.8949,330400.0
2005-07-28 12:00:00,33.24,33.27,33.19,33.22,271800.0,23.8949,23.9165,23.859,23.8806,271800.0
2005-07-28 12:30:00,33.22,33.23,33.16,33.17,327000.0,23.8806,23.8877,23.8374,23.8446,327000.0
2005-07-28 13:00:00,33.17,33.33,33.17,33.33,365200.0,23.8446,23.9596,23.8446,23.9596,365200.0
2005-07-28 13:30:00,33.33,33.38,33.31,33.35,388000.0,23.9596,23.9956,23.9452,23.974,388000.0
2005-07-28 14:00:00,33.35,33.35,33.29,33.33,388200.0,23.974,23.974,23.9309,23.9596,388200.0
2005-07-28 14:30:00,33.32,33.44,33.32,33.42,321400.0,23.9524,24.0387,23.9524,24.0243,321400.0
2005-07-28 15:00:00,33.42,33.43,33.38,33.43,380800.0,24.0243,24.0315,23.9956,24.0315,380800.0
2005-07-28 15:30:00,33.44,33.51,33.42,33.5,775400.0,24.0387,24.089,24.0243,24.0818,775400.0
2005-07-29 09:30:00,33.4,33.43,33.26,33.32,619400.0,24.0099,24.0315,23.9093,23.9524,619400.0
2005-07-29 10:00:00,33.34,33.4,33.26,33.31,447200.0,23.9668,24.0099,23.9093,23.9452,447200.0
2005-07-29 10:30:00,33.31,33.33,33.23,33.23,1029000.0,23.9452,23.9596,23.8877,23.8877,1029000.0
2005-07-29 11:00:00,33.23,33.26,33.19,33.25,380600.0,23.8877,23.9093,23.859,23.9021,380600.0
2005-07-29 11:30:00,33.24,33.26,33.14,33.17,362200.0,23.8949,23.9093,23.823,23.8446,362200.0
2005-07-29 12:00:00,33.17,33.18,33.06,33.06,228400.0,23.8446,23.8518,23.7655,23.7655,228400.0
2005-07-29 12:30:00,33.06,33.12,33.03,33.09,279800.0,23.7655,23.8087,23.744,23.7871,279800.0
2005-07-29 13:00:00,33.08,33.13,33.08,33.1,170400.0,23.7799,23.8159,23.7799,23.7943,170400.0
2005-07-29 13:30:00,33.1,33.1,33.01,33.05,380200.0,23.7943,23.7943,23.7296,23.7583,380200.0
2005-07-29 14:00:00,33.04,33.21,33.04,33.2,334000.0,23.7512,23.8734,23.7512,23.8662,334000.0
2005-07-29 14:30:00,33.2,33.21,33.15,33.18,355800.0,23.8662,23.8734,23.8302,23.8518,355800.0
2005-07-29 15:00:00,33.17,33.18,33.02,33.03,389600.0,23.8446,23.8518,23.7368,23.744,389600.0
2005-07-29 15:30:00,33.03,33.13,33.01,33.13,828400.0,23.744,23.8159,23.7296,23.8159,828400.0
2005-08-01 09:30:00,33.12,33.19,32.95,33.1,464800.0,23.8087,23.859,23.6865,23.7943,464800.0
2005-08-01 10:00:00,33.11,33.13,32.84,32.88,516400.0,23.8015,23.8159,23.6074,23.6361,516400.0
2005-08-01 10:30:00,32.88,32.91,32.63,32.68,802200.0,23.6361,23.6577,23.4564,23.4924,802200.0
2005-08-01 11:00:00,32.68,32.85,32.68,32.85,553600.0,23.4924,23.6146,23.4924,23.6146,553600.0
2005-08-01 11:30:00,32.85,32.95,32.85,32.93,235200.0,23.6146,23.6865,23.6146,23.6721,235200.0
2005-08-01 12:00:00,32.94,32.99,32.91,32.91,243400.0,23.6793,23.7152,23.6577,23.6577,243400.0
2005-08-01 12:30:00,32.92,32.92,32.83,32.84,206800.0,23.6649,23.6649,23.6002,23.6074,206800.0
2005-08-01 13:00:00,32.84,32.89,32.84,32.88,214200.0,23.6074,23.6433,23.6074,23.6361,214200.0
2005-08-01 13:30:00,32.88,32.9,32.81,32.82,243400.0,23.6361,23.6505,23.5858,23.593,243400.0
2005-08-01 14:00:00,32.81,32.91,32.81,32.89,446600.0,23.5858,23.6577,23.5858,23.6433,446600.0
2005-08-01 14:30:00,32.89,33.12,32.87,33.12,670600.0,23.6433,23.8087,23.6289,23.8087,670600.0
2005-08-01 15:00:00,33.12,33.12,33.08,33.1,531400.0,23.8087,23.8087,23.7799,23.7943,531400.0
2005-08-01 15:30:00,33.1,33.12,33.02,33.05,623000.0,23.7943,23.8087,23.7368,23.7583,623000.0
2005-08-02 09:30:00,33.06,33.13,32.74,32.94,654000.0,23.7655,23.8159,23.5355,23.6793,654000.0
2005-08-02 10:00:00,32.94,33.31,32.94,33.23,536000.0,23.6793,23.9452,23.6793,23.8877,536000.0
2005-08-02 10:30:00,33.23,33.31,33.1,33.1,430800.0,23.8877,23.9452,23.7943,23.7943,430800.0
2005-08-02 11:00:00,33.1,33.15,33.06,33.07,230200.0,23.7943,23.8302,23.7655,23.7727,230200.0
2005-08-02 11:30:00,33.08,33.11,33.03,33.04,210400.0,23.7799,23.8015,23.744,23.7512,210400.0
2005-08-02 12:00:00,33.04,33.08,32.98,33.03,359600.0,23.7512,23.7799,23.708,23.744,359600.0
2005-08-02 12:30:00,33.03,33.04,32.88,32.88,298200.0,23.744,23.7512,23.6361,23.6361,298200.0
2005-08-02 13:00:00,32.88,32.99,32.84,32.99,483200.0,23.6361,23.7152,23.6074,23.7152,483200.0
2005-08-02 13:30:00,33.0,33.02,32.94,32.95,179600.0,23.7224,23.7368,23.6793,23.6865,179600.0
2005-08-02 14:00:00,32.95,33.05,32.95,33.02,218200.0,23.6865,23.7583,23.6865,23.7368,218200.0
2005-08-02 14:30:00,33.01,33.13,33.0,33.1,548000.0,23.7296,23.8159,23.7224,23.7943,548000.0
2005-08-02 15:00:00,33.1,33.1,32.99,32.99,222000.0,23.7943,23.7943,23.7152,23.7152,222000.0
2005-08-02 15:30:00,32.99,33.08,32.99,33.04,418800.0,23.7152,23.7799,23.7152,23.7512,418800.0
2005-08-03 09:30:00,33.04,33.05,32.86,32.99,475800.0,23.7512,23.7583,23.6218,23.7152,475800.0
2005-08-03 10:00:00,32.98,33.02,32.79,32.8,723200.0,23.708,23.7368,23.5714,23.5786,723200.0
2005-08-03 10:30:00,32.8,32.84,32.72,32.79,563800.0,23.5786,23.6074,23.5211,23.5714,563800.0
2005-08-03 11:00:00,32.79,32.79,32.74,32.76,195000.0,23.5714,23.5714,23.5355,23.5499,195000.0
2005-08-03 11:30:00,32.76,32.8,32.74,32.77,158400.0,23.5499,23.5786,23.5355,23.5571,158400.0
2005-08-03 12:00:00,32.77,32.83,32.72,32.79,260000.0,23.5571,23.6002,23.5211,23.5714,260000.0
2005-08-03 12:30:00,32.79,32.85,32.7,32.73,415000.0,23.5714,23.6146,23.5067,23.5283,415000.0
2005-08-03 13:00:00,32.74,32.75,32.69,32.73,340200.0,23.5355,23.5427,23.4996,23.5283,340200.0
2005-08-03 13:30:00,32.73,32.73,32.62,32.63,329200.0,23.5283,23.5283,23.4492,23.4564,329200.0
2005-08-03 14:00:00,32.63,32.8,32.58,32.63,511600.0,23.4564,23.5786,23.4205,23.4564,511600.0
2005-08-03 14:30:00,32.63,32.74,32.63,32.65,601800.0,23.4564,23.5355,23.4564,23.4708,601800.0
2005-08-03 15:00:00,32.66,32.66,32.58,32.59,477000.0,23.478,23.478,23.4205,23.4277,477000.0
2005-08-03 15:30:00,32.59,32.71,32.58,32.7,663800.0,23.4277,23.5139,23.4205,23.5067,663800.0
2005-08-04 09:30:00,32.35,32.35,31.75,31.98,1842200.0,23.2551,23.2551,22.8238,22.9892,1842200.0
2005-08-04 10:00:00,31.95,31.98,31.88,31.93,1076200.0,22.9676,22.9892,22.9173,22.9532,1076200.0
2005-08-04 10:30:00,31.93,32.07,31.93,31.98,518600.0,22.9532,23.0539,22.9532,22.9892,518600.0
2005-08-04 11:00:00,31.99,32.02,31.95,31.95,395800.0,22.9964,23.0179,22.9676,22.9676,395800.0
2005-08-04 11:30:00,31.94,31.95,31.57,31.68,887000.0,22.9604,22.9676,22.6944,22.7735,887000.0
2005-08-04 12:00:00,31.68,31.71,31.59,31.66,600800.0,22.7735,22.7951,22.7088,22.7591,600800.0
2005-08-04 12:30:00,31.66,31.78,31.52,31.53,713800.0,22.7591,22.8454,22.6585,22.6657,713800.0
2005-08-04 13:00:00,31.53,31.58,31.52,31.54,660200.0,22.6657,22.7016,22.6585,22.6729,660200.0
2005-08-04 13:30:00,31.54,31.61,31.42,31.61,756600.0,22.6729,22.7232,22.5866,22.7232,756600.0
2005-08-04 14:00:00,31.6,31.68,31.56,31.58,502800.0,22.716,22.7735,22.6872,22.7016,502800.0
2005-08-04 14:30:00,31.58,31.58,31.45,31.52,784000.0,22.7016,22.7016,22.6082,22.6585,784000.0
2005-08-04 15:00:00,31.52,31.64,31.46,31.64,812600.0,22.6585,22.7448,22.6154,22.7448,812600.0
2005-08-04 15:30:00,31.64,31.72,31.57,31.68,1203600.0,22.7448,22.8023,22.6944,22.7735,1203600.0
2005-08-05 09:30:00,31.7,31.7,31.45,31.5,835200.0,22.7879,22.7879,22.6082,22.6441,835200.0
2005-08-05 10:00:00,31.5,31.61,31.43,31.47,877400.0,22.6441,22.7232,22.5938,22.6225,877400.0
2005-08-05 10:30:00,31.47,31.61,31.43,31.61,704400.0,22.6225,22.7232,22.5938,22.7232,704400.0
2005-08-05 11:00:00,31.61,31.68,31.39,31.43,581800.0,22.7232,22.7735,22.565,22.5938,581800.0
2005-08-05 11:30:00,31.43,31.49,31.39,31.47,377200.0,22.5938,22.6369,22.565,22.6225,377200.0
2005-08-05 12:00:00,31.47,31.55,31.42,31.46,337200.0,22.6225,22.6801,22.5866,22.6154,337200.0
2005-08-05 12:30:00,31.46,31.48,31.43,31.48,236800.0,22.6154,22.6297,22.5938,22.6297,236800.0
2005-08-05 13:00:00,31.48,31.61,31.48,31.55,563600.0,22.6297,22.7232,22.6297,22.6801,563600.0
2005-08-05 13:30:00,31.52,31.57,31.47,31.54,208600.0,22.6585,22.6944,22.6225,22.6729,208600.0
2005-08-05 14:00:00,31.53,31.54,31.41,31.48,316400.0,22.6657,22.6729,22.5794,22.6297,316400.0
2005-08-05 14:30:00,31.47,31.54,31.44,31.5,313400.0,22.6225,22.6729,22.601,22.6441,313400.0
2005-08-05 15:00:00,31.5,31.54,31.47,31.53,318600.0,22.6441,22.6729,22.6225,22.6657,318600.0
2005-08-05 15:30:00,31.53,31.59,31.49,31.53,435800.0,22.6657,22.7088,22.6369,22.6657,435800.0
2005-08-08 09:30:00,31.65,31.82,31.52,31.56,434800.0,22.7519,22.8741,22.6585,22.6872,434800.0
2005-08-08 10:00:00,31.56,31.74,31.56,31.61,301400.0,22.6872,22.8166,22.6872,22.7232,301400.0
2005-08-08 10:30:00,31.61,31.65,31.29,31.33,579800.0,22.7232,22.7519,22.4931,22.5219,579800.0
2005-08-08 11:00:00,31.33,31.5,31.33,31.49,276200.0,22.5219,22.6441,22.5219,22.6369,276200.0
2005-08-08 11:30:00,31.5,31.56,31.43,31.46,218000.0,22.6441,22.6872,22.5938,22.6154,218000.0
2005-08-08 12:00:00,31.47,31.5,31.4,31.43,177000.0,22.6225,22.6441,22.5722,22.5938,177000.0
2005-08-08 12:30:00,31.42,31.45,31.33,31.44,177000.0,22.5866,22.6082,22.5219,22.601,177000.0
2005-08-08 13:00:00,31.44,31.46,31.3,31.32,205400.0,22.601,22.6154,22.5003,22.5147,205400.0
2005-08-08 13:30:00,31.32,31.38,31.25,31.31,280600.0,22.5147,22.5578,22.4644,22.5075,280600.0
2005-08-08 14:00:00,31.32,31.33,31.15,31.27,453600.0,22.5147,22.5219,22.3925,22.4788,453600.0
2005-08-08 14:30:00,31.26,31.3,31.23,31.25,385800.0,22.4716,22.5003,22.45,22.4644,385800.0
2005-08-08 15:00:00,31.24,31.33,31.23,31.29,355600.0,22.4572,22.5219,22.45,22.4931,355600.0
2005-08-08 15:30:00,31.3,31.34,31.25,31.3,425400.0,22.5003,22.5291,22.4644,22.5003,425400.0
2005-08-09 09:30:00,31.59,32.02,31.58,31.99,887200.0,22.7088,23.0179,22.7016,22.9964,887200.0
2005-08-09 10:00:00,31.99,32.11,31.95,32.11,1088200.0,22.9964,23.0826,22.9676,23.0826,1088200.0
2005-08-09 10:30:00,32.11,32.24,31.96,31.99,763200.0,23.0826,23.1761,22.9748,22.9964,763200.0
2005-08-09 11:00:00,31.99,32.06,31.93,32.0,400600.0,22.9964,23.0467,22.9532,23.0035,400600.0
2005-08-09 11:30:00,32.0,32.1,31.97,32.0,223800.0,23.0035,23.0754,22.982,23.0035,223800.0
2005-08-09 12:00:00,32.0,32.02,31.96,32.0,231400.0,23.0035,23.0179,22.9748,23.0035,231400.0
2005-08-09 12:30:00,32.0,32.08,31.99,32.06,297200.0,23.0035,23.061,22.9964,23.0467,297200.0
2005-08-09 13:00:00,32.07,32.09,31.98,31.99,258600.0,23.0539,23.0682,22.9892,22.9964,258600.0
2005-08-09 13:30:00,31.99,32.1,31.99,32.1,213400.0,22.9964,23.0754,22.9964,23.0754,213400.0
2005-08-09 14:00:00,32.1,32.16,32.03,32.16,404200.0,23.0754,23.1186,23.0251,23.1186,404200.0
2005-08-09 14:30:00,32.17,32.27,32.15,32.19,667800.0,23.1257,23.1976,23.1114,23.1401,667800.0
2005-08-09 15:00:00,32.19,32.22,32.1,32.13,437200.0,23.1401,23.1617,23.0754,23.097,437200.0
2005-08-09 15:30:00,32.13,32.3,32.1,32.27,885600.0,23.097,23.2192,23.0754,23.1976,885600.0
2005-08-10 09:30:00,32.55,32.76,32.49,32.74,1089800.0,23.3989,23.5499,23.3558,23.5355,1089800.0
2005-08-10 10:00:00,32.74,32.94,32.69,32.82,1022600.0,23.5355,23.6793,23.4996,23.593,1022600.0
2005-08-10 10:30:00,32.82,33.0,32.8,32.92,1020000.0,23.593,23.7224,23.5786,23.6649,1020000.0
2005-08-10 11:00:00,32.92,32.95,32.88,32.92,381200.0,23.6649,23.6865,23.6361,23.6649,381200.0
2005-08-10 11:30:00,32.93,32.99,32.92,32.98,499800.0,23.6721,23.7152,23.6649,23.708,499800.0
2005-08-10 12:00:00,32.99,32.99,32.88,32.89,420600.0,23.7152,23.7152,23.6361,23.6433,420600.0
2005-08-10 12:30:00,32.89,32.89,32.76,32.8,1051600.0,23.6433,23.6433,23.5499,23.5786,1051600.0
2005-08-10 13:00:00,32.81,32.82,32.75,32.79,695200.0,23.5858,23.593,23.5427,23.5714,695200.0
2005-08-10 13:30:00,32.79,32.81,32.72,32.77,502400.0,23.5714,23.5858,23.5211,23.5571,502400.0
2005-08-10 14:00:00,32.76,32.76,32.69,32.73,760000.0,23.5499,23.5499,23.4996,23.5283,760000.0
2005-08-10 14:30:00,32.73,32.78,32.69,32.7,706600.0,23.5283,23.5643,23.4996,23.5067,706600.0
2005-08-10 15:00:00,32.7,32.71,32.6,32.62,1395600.0,23.5067,23.5139,23.4349,23.4492,1395600.0
2005-08-10 15:30:00,32.62,32.66,32.55,32.66,1253400.0,23.4492,23.478,23.3989,23.478,1253400.0
2005-08-11 09:30:00,32.55,32.65,32.37,32.38,1027800.0,23.3989,23.4708,23.2695,23.2767,1027800.0
2005-08-11 10:00:00,32.36,32.75,32.34,32.71,879600.0,23.2623,23.5427,23.248,23.5139,879600.0
2005-08-11 10:30:00,32.71,32.84,32.63,32.71,544000.0,23.5139,23.6074,23.4564,23.5139,544000.0
2005-08-11 11:00:00,32.71,32.74,32.44,32.44,352600.0,23.5139,23.5355,23.3198,23.3198,352600.0
2005-08-11 11:30:00,32.44,32.45,32.3,32.3,491200.0,23.3198,23.327,23.2192,23.2192,491200.0
2005-08-11 12:00:00,32.3,32.39,32.15,32.16,628000.0,23.2192,23.2839,23.1114,23.1186,628000.0
2005-08-11 12:30:00,32.15,32.31,32.1,32.31,280400.0,23.1114,23.2264,23.0754,23.2264,280400.0
2005-08-11 13:00:00,32.31,32.32,32.22,32.25,293000.0,23.2264,23.2336,23.1617,23.1833,293000.0
2005-08-11 13:30:00,32.24,32.29,32.17,32.2,278400.0,23.1761,23.212,23.1257,23.1473,278400.0
2005-08-11 14:00:00,32.2,32.22,32.09,32.21,286200.0,23.1473,23.1617,23.0682,23.1545,286200.0
2005-08-11 14:30:00,32.21,32.32,32.18,32.27,399600.0,23.1545,23.2336,23.1329,23.1976,399600.0
2005-08-11 15:00:00,32.27,32.47,32.23,32.44,403400.0,23.1976,23.3414,23.1689,23.3198,403400.0
2005-08-11 15:30:00,32.43,32.52,32.41,32.45,528400.0,23.3127,23.3773,23.2983,23.327,528400.0
2005-08-12 09:30:00,32.3,32.4,32.04,32.05,841800.0,23.2192,23.2911,23.0323,23.0395,841800.0
2005-08-12 10:00:00,32.05,32.18,32.02,32.08,600200.0,23.0395,23.1329,23.0179,23.061,600200.0
2005-08-12 10:30:00,32.08,32.27,32.08,32.27,480800.0,23.061,23.1976,23.061,23.1976,480800.0
2005-08-12 11:00:00,32.27,32.45,32.27,32.41,336000.0,23.1976,23.327,23.1976,23.2983,336000.0
2005-08-12 11:30:00,32.41,32.41,32.13,32.15,307800.0,23.2983,23.2983,23.097,23.1114,307800.0
2005-08-12 12:00:00,32.15,32.22,32.08,32.16,319600.0,23.1114,23.1617,23.061,23.1186,319600.0
2005-08-12 12:30:00,32.16,32.17,32.02,32.08,412400.0,23.1186,23.1257,23.0179,23.061,412400.0
2005-08-12 13:00:00,32.09,32.16,32.04,32.1,514400.0,23.0682,23.1186,23.0323,23.0754,514400.0
2005-08-12 13:30:00,32.13,32.22,32.11,32.21,573600.0,23.097,23.1617,23.0826,23.1545,573600.0
2005-08-12 14:00:00,32.21,32.45,32.21,32.38,581000.0,23.1545,23.327,23.1545,23.2767,581000.0
2005-08-12 14:30:00,32.38,32.49,32.34,32.44,840200.0,23.2767,23.3558,23.248,23.3198,840200.0
2005-08-12 15:00:00,32.44,32.81,32.35,32.75,1112400.0,23.3198,23.5858,23.2551,23.5427,1112400.0
2005-08-12 15:30:00,32.75,32.76,32.59,32.62,939000.0,23.5427,23.5499,23.4277,23.4492,939000.0
2005-08-15 09:30:00,33.49,33.49,32.33,32.62,3072800.0,24.0746,24.0746,23.2408,23.4492,3072800.0
2005-08-15 10:00:00,32.65,32.69,32.22,32.27,1505400.0,23.4708,23.4996,23.1617,23.1976,1505400.0
2005-08-15 10:30:00,32.27,32.54,32.27,32.54,1036200.0,23.1976,23.3917,23.1976,23.3917,1036200.0
2005-08-15 11:00:00,32.54,32.66,32.31,32.38,790200.0,23.3917,23.478,23.2264,23.2767,790200.0
2005-08-15 11:30:00,32.38,32.59,32.35,32.53,312800.0,23.2767,23.4277,23.2551,23.3845,312800.0
2005-08-15 12:00:00,32.52,32.66,32.49,32.58,503800.0,23.3773,23.478,23.3558,23.4205,503800.0
2005-08-15 12:30:00,32.58,32.66,32.5,32.52,173800.0,23.4205,23.478,23.363,23.3773,173800.0
2005-08-15 13:00:00,32.51,32.77,32.51,32.76,421000.0,23.3702,23.5571,23.3702,23.5499,421000.0
2005-08-15 13:30:00,32.76,32.81,32.67,32.77,599800.0,23.5499,23.5858,23.4852,23.5571,599800.0
2005-08-15 14:00:00,32.77,32.79,32.63,32.77,480200.0,23.5571,23.5714,23.4564,23.5571,480200.0
2005-08-15 14:30:00,32.77,32.88,32.74,32.84,940200.0,23.5571,23.6361,23.5355,23.6074,940200.0
2005-08-15 15:00:00,32.84,32.91,32.7,32.82,853600.0,23.6074,23.6577,23.5067,23.593,853600.0
2005-08-15 15:30:00,32.82,33.03,32.78,33.0,1048800.0,23.593,23.744,23.5643,23.7224,1048800.0
2005-08-16 09:30:00,32.85,32.85,32.52,32.72,1548400.0,23.6146,23.6146,23.3773,23.5211,1548400.0
2005-08-16 10:00:00,32.71,32.91,32.63,32.8,1088600.0,23.5139,23.6577,23.4564,23.5786,1088600.0
2005-08-16 10:30:00,32.8,32.81,32.52,32.59,750200.0,23.5786,23.5858,23.3773,23.4277,750200.0
2005-08-16 11:00:00,32.59,32.63,32.49,32.59,761000.0,23.4277,23.4564,23.3558,23.4277,761000.0
2005-08-16 11:30:00,32.58,32.63,32.49,32.54,474800.0,23.4205,23.4564,23.3558,23.3917,474800.0
2005-08-16 12:00:00,32.54,32.58,32.49,32.57,579600.0,23.3917,23.4205,23.3558,23.4133,579600.0
2005-08-16 12:30:00,32.57,32.63,32.54,32.6,467400.0,23.4133,23.4564,23.3917,23.4349,467400.0
2005-08-16 13:00:00,32.6,32.67,32.6,32.6,316000.0,23.4349,23.4852,23.4349,23.4349,316000.0
2005-08-16 13:30:00,32.6,32.65,32.58,32.63,377200.0,23.4349,23.4708,23.4205,23.4564,377200.0
2005-08-16 14:00:00,32.63,32.68,32.58,32.6,577800.0,23.4564,23.4924,23.4205,23.4349,577800.0
2005-08-16 14:30:00,32.6,32.66,32.59,32.61,370400.0,23.4349,23.478,23.4277,23.442,370400.0
2005-08-16 15:00:00,32.62,32.67,32.4,32.45,943800.0,23.4492,23.4852,23.2911,23.327,943800.0
2005-08-16 15:30:00,32.45,32.45,32.32,32.34,1437600.0,23.327,23.327,23.2336,23.248,1437600.0
2005-08-17 09:30:00,32.3,32.64,32.01,32.54,920600.0,23.2192,23.4636,23.0107,23.3917,920600.0
2005-08-17 10:00:00,32.54,32.65,32.44,32.65,667200.0,23.3917,23.4708,23.3198,23.4708,667200.0
2005-08-17 10:30:00,32.65,32.67,32.47,32.63,789000.0,23.4708,23.4852,23.3414,23.4564,789000.0
2005-08-17 11:00:00,32.63,32.72,32.6,32.69,527800.0,23.4564,23.5211,23.4349,23.4996,527800.0
2005-08-17 11:30:00,32.7,32.73,32.66,32.72,246800.0,23.5067,23.5283,23.478,23.5211,246800.0
2005-08-17 12:00:00,32.73,32.9,32.73,32.9,347000.0,23.5283,23.6505,23.5283,23.6505,347000.0
2005-08-17 12:30:00,32.89,32.92,32.85,32.85,432200.0,23.6433,23.6649,23.6146,23.6146,432200.0
2005-08-17 13:00:00,32.85,32.92,32.84,32.9,444600.0,23.6146,23.6649,23.6074,23.6505,444600.0
2005-08-17 13:30:00,32.9,32.9,32.77,32.8,454400.0,23.6505,23.6505,23.5571,23.5786,454400.0
2005-08-17 14:00:00,32.8,32.88,32.73,32.88,321400.0,23.5786,23.6361,23.5283,23.6361,321400.0
2005-08-17 14:30:00,32.88,32.89,32.72,32.75,472200.0,23.6361,23.6433,23.5211,23.5427,472200.0
2005-08-17 15:00:00,32.76,32.84,32.7,32.72,444800.0,23.5499,23.6074,23.5067,23.5211,444800.0
2005-08-17 15:30:00,32.72,32.75,32.69,32.69,830200.0,23.5211,23.5427,23.4996,23.4996,830200.0
2005-08-18 09:30:00,32.56,32.67,32.4,32.66,664600.0,23.4061,23.4852,23.2911,23.478,664600.0
2005-08-18 10:00:00,32.65,32.8,32.47,32.73,490000.0,23.4708,23.5786,23.3414,23.5283,490000.0
2005-08-18 10:30:00,32.73,32.77,32.54,32.6,394600.0,23.5283,23.5571,23.3917,23.4349,394600.0
2005-08-18 11:00:00,32.6,32.6,32.49,32.53,495200.0,23.4349,23.4349,23.3558,23.3845,495200.0
2005-08-18 11:30:00,32.54,32.65,32.5,32.62,390000.0,23.3917,23.4708,23.363,23.4492,390000.0
2005-08-18 12:00:00,32.63,32.68,32.6,32.63,387400.0,23.4564,23.4924,23.4349,23.4564,387400.0
2005-08-18 12:30:00,32.63,32.65,32.59,32.6,273800.0,23.4564,23.4708,23.4277,23.4349,273800.0
2005-08-18 13:00:00,32.6,32.63,32.58,32.61,415200.0,23.4349,23.4564,23.4205,23.442,415200.0
2005-08-18 13:30:00,32.61,32.63,32.56,32.59,453400.0,23.442,23.4564,23.4061,23.4277,453400.0
2005-08-18 14:00:00,32.59,32.62,32.57,32.6,541800.0,23.4277,23.4492,23.4133,23.4349,541800.0
2005-08-18 14:30:00,32.6,32.73,32.59,32.71,365400.0,23.4349,23.5283,23.4277,23.5139,365400.0
2005-08-18 15:00:00,32.71,32.76,32.68,32.76,389400.0,23.5139,23.5499,23.4924,23.5499,389400.0
2005-08-18 15:30:00,32.76,32.88,32.71,32.82,1032200.0,23.5499,23.6361,23.5139,23.593,1032200.0
2005-08-19 09:30:00,32.96,32.96,32.85,32.85,862800.0,23.6936,23.6936,23.6146,23.6146,862800.0
2005-08-19 10:00:00,32.85,32.87,32.62,32.65,630200.0,23.6146,23.6289,23.4492,23.4708,630200.0
2005-08-19 10:30:00,32.66,32.73,32.64,32.71,398600.0,23.478,23.5283,23.4636,23.5139,398600.0
2005-08-19 11:00:00,32.71,32.76,32.67,32.67,390000.0,23.5139,23.5499,23.4852,23.4852,390000.0
2005-08-19 11:30:00,32.67,32.67,32.46,32.51,683000.0,23.4852,23.4852,23.3342,23.3702,683000.0
2005-08-19 12:00:00,32.5,32.54,32.43,32.45,536200.0,23.363,23.3917,23.3127,23.327,536200.0
2005-08-19 12:30:00,32.45,32.51,32.41,32.49,439000.0,23.327,23.3702,23.2983,23.3558,439000.0
2005-08-19 13:00:00,32.49,32.51,32.4,32.46,519600.0,23.3558,23.3702,23.2911,23.3342,519600.0
2005-08-19 13:30:00,32.46,32.49,32.43,32.43,374400.0,23.3342,23.3558,23.3127,23.3127,374400.0
2005-08-19 14:00:00,32.43,32.52,32.43,32.46,444000.0,23.3127,23.3773,23.3127,23.3342,444000.0
2005-08-19 14:30:00,32.46,32.49,32.45,32.49,495400.0,23.3342,23.3558,23.327,23.3558,495400.0
2005-08-19 15:00:00,32.49,32.51,32.43,32.44,595800.0,23.3558,23.3702,23.3127,23.3198,595800.0
2005-08-19 15:30:00,32.44,32.45,32.35,32.35,1139000.0,23.3198,23.327,23.2551,23.2551,1139000.0
2005-08-22 09:30:00,32.38,32.44,32.04,32.31,1026200.0,23.2767,23.3198,23.0323,23.2264,1026200.0
2005-08-22 10:00:00,32.31,32.36,32.23,32.27,659600.0,23.2264,23.2623,23.1689,23.1976,659600.0
2005-08-22 10:30:00,32.27,32.34,32.26,32.3,421200.0,23.1976,23.248,23.1904,23.2192,421200.0
2005-08-22 11:00:00,32.3,32.3,32.23,32.26,400400.0,23.2192,23.2192,23.1689,23.1904,400400.0
2005-08-22 11:30:00,32.26,32.26,31.97,32.06,454600.0,23.1904,23.1904,22.982,23.0467,454600.0
2005-08-22 12:00:00,32.06,32.08,31.81,31.85,777200.0,23.0467,23.061,22.867,22.8957,777200.0
2005-08-22 12:30:00,31.86,31.91,31.81,31.91,827200.0,22.9029,22.9388,22.867,22.9388,827200.0
2005-08-22 13:00:00,31.89,31.92,31.78,31.83,653800.0,22.9245,22.946,22.8454,22.8813,653800.0
2005-08-22 13:30:00,31.82,31.9,31.79,31.85,582000.0,22.8741,22.9317,22.8526,22.8957,582000.0
2005-08-22 14:00:00,31.85,31.86,31.79,31.82,591200.0,22.8957,22.9029,22.8526,22.8741,591200.0
2005-08-22 14:30:00,31.82,31.92,31.8,31.91,714000.0,22.8741,22.946,22.8598,22.9388,714000.0
2005-08-22 15:00:00,31.9,31.9,31.78,31.81,478400.0,22.9317,22.9317,22.8454,22.867,478400.0
2005-08-22 15:30:00,31.81,31.97,31.79,31.96,1014400.0,22.867,22.982,22.8526,22.9748,1014400.0
2005-08-23 09:30:00,31.9,32.15,31.9,31.96,1157000.0,22.9317,23.1114,22.9317,22.9748,1157000.0
2005-08-23 10:00:00,31.95,32.02,31.88,31.9,532200.0,22.9676,23.0179,22.9173,22.9317,532200.0
2005-08-23 10:30:00,31.89,31.99,31.89,31.9,346600.0,22.9245,22.9964,22.9245,22.9317,346600.0
2005-08-23 11:00:00,31.9,31.96,31.86,31.93,398400.0,22.9317,22.9748,22.9029,22.9532,398400.0
2005-08-23 11:30:00,31.93,31.97,31.83,31.83,401200.0,22.9532,22.982,22.8813,22.8813,401200.0
2005-08-23 12:00:00,31.83,31.86,31.77,31.81,316800.0,22.8813,22.9029,22.8382,22.867,316800.0
2005-08-23 12:30:00,31.81,31.9,31.8,31.9,498200.0,22.867,22.9317,22.8598,22.9317,498200.0
2005-08-23 13:00:00,31.9,31.93,31.86,31.88,171800.0,22.9317,22.9532,22.9029,22.9173,171800.0
2005-08-23 13:30:00,31.89,31.98,31.87,31.96,350600.0,22.9245,22.9892,22.9101,22.9748,350600.0
2005-08-23 14:00:00,31.95,32.14,31.92,32.08,708600.0,22.9676,23.1042,22.946,23.061,708600.0
2005-08-23 14:30:00,32.07,32.13,32.05,32.09,501600.0,23.0539,23.097,23.0395,23.0682,501600.0
2005-08-23 15:00:00,32.09,32.09,31.92,31.98,539200.0,23.0682,23.0682,22.946,22.9892,539200.0
2005-08-23 15:30:00,31.99,32.02,31.89,31.91,816000.0,22.9964,23.0179,22.9245,22.9388,816000.0
2005-08-24 09:30:00,31.92,31.92,31.73,31.73,494200.0,22.946,22.946,22.8094,22.8094,494200.0
2005-08-24 10:00:00,31.73,31.92,31.71,31.79,746400.0,22.8094,22.946,22.7951,22.8526,746400.0
2005-08-24 10:30:00,31.79,31.89,31.79,31.8,742600.0,22.8526,22.9245,22.8526,22.8598,742600.0
2005-08-24 11:00:00,31.8,31.84,31.74,31.8,760000.0,22.8598,22.8885,22.8166,22.8598,760000.0
2005-08-24 11:30:00,31.8,31.83,31.78,31.81,228000.0,22.8598,22.8813,22.8454,22.867,228000.0
2005-08-24 12:00:00,31.8,31.88,31.77,31.88,197800.0,22.8598,22.9173,22.8382,22.9173,197800.0
2005-08-24 12:30:00,31.88,31.92,31.83,31.87,235000.0,22.9173,22.946,22.8813,22.9101,235000.0
2005-08-24 13:00:00,31.87,31.88,31.75,31.84,261000.0,22.9101,22.9173,22.8238,22.8885,261000.0
2005-08-24 13:30:00,31.83,31.84,31.76,31.78,225200.0,22.8813,22.8885,22.831,22.8454,225200.0
2005-08-24 14:00:00,31.78,31.81,31.74,31.77,532400.0,22.8454,22.867,22.8166,22.8382,532400.0
2005-08-24 14:30:00,31.77,31.78,31.65,31.66,387400.0,22.8382,22.8454,22.7519,22.7591,387400.0
2005-08-24 15:00:00,31.67,31.67,31.46,31.53,829800.0,22.7663,22.7663,22.6154,22.6657,829800.0
2005-08-24 15:30:00,31.54,31.56,31.41,31.43,1107000.0,22.6729,22.6872,22.5794,22.5938,1107000.0
2005-08-25 09:30:00,31.55,31.75,31.53,31.64,1055400.0,22.6801,22.8238,22.6657,22.7448,1055400.0
2005-08-25 10:00:00,31.64,31.7,31.57,31.65,440400.0,22.7448,22.7879,22.6944,22.7519,440400.0
2005-08-25 10:30:00,31.65,31.77,31.61,31.77,744600.0,22.7519,22.8382,22.7232,22.8382,744600.0
2005-08-25 11:00:00,31.77,31.91,31.75,31.89,473000.0,22.8382,22.9388,22.8238,22.9245,473000.0
2005-08-25 11:30:00,31.89,31.9,31.8,31.84,422600.0,22.9245,22.9317,22.8598,22.8885,422600.0
2005-08-25 12:00:00,31.83,31.85,31.79,31.82,405200.0,22.8813,22.8957,22.8526,22.8741,405200.0
2005-08-25 12:30:00,31.82,31.97,31.81,31.93,409600.0,22.8741,22.982,22.867,22.9532,409600.0
2005-08-25 13:00:00,31.93,31.94,31.87,31.89,262800.0,22.9532,22.9604,22.9101,22.9245,262800.0
2005-08-25 13:30:00,31.91,31.93,31.85,31.93,173800.0,22.9388,22.9532,22.8957,22.9532,173800.0
2005-08-25 14:00:00,31.93,31.99,31.91,31.99,302800.0,22.9532,22.9964,22.9388,22.9964,302800.0
2005-08-25 14:30:00,31.99,32.08,31.98,32.07,491000.0,22.9964,23.061,22.9892,23.0539,491000.0
2005-08-25 15:00:00,32.07,32.15,32.0,32.02,635600.0,23.0539,23.1114,23.0035,23.0179,635600.0
2005-08-25 15:30:00,32.02,32.1,31.93,32.1,1179800.0,23.0179,23.0754,22.9532,23.0754,1179800.0
2005-08-26 09:30:00,32.01,32.13,31.88,31.89,636600.0,23.0107,23.097,22.9173,22.9245,636600.0
2005-08-26 10:00:00,31.89,31.92,31.66,31.67,668800.0,22.9245,22.946,22.7591,22.7663,668800.0
2005-08-26 10:30:00,31.67,31.73,31.63,31.73,587800.0,22.7663,22.8094,22.7376,22.8094,587800.0
2005-08-26 11:00:00,31.73,31.75,31.64,31.64,281400.0,22.8094,22.8238,22.7448,22.7448,281400.0
2005-08-26 11:30:00,31.64,31.66,31.43,31.51,753800.0,22.7448,22.7591,22.5938,22.6513,753800.0
2005-08-26 12:00:00,31.52,31.59,31.52,31.59,286000.0,22.6585,22.7088,22.6585,22.7088,286000.0
2005-08-26 12:30:00,31.59,31.61,31.49,31.54,302200.0,22.7088,22.7232,22.6369,22.6729,302200.0
2005-08-26 13:00:00,31.54,31.58,31.47,31.51,240000.0,22.6729,22.7016,22.6225,22.6513,240000.0
2005-08-26 13:30:00,31.52,31.53,31.48,31.49,326200.0,22.6585,22.6657,22.6297,22.6369,326200.0
2005-08-26 14:00:00,31.49,31.7,31.46,31.63,359600.0,22.6369,22.7879,22.6154,22.7376,359600.0
2005-08-26 14:30:00,31.63,31.71,31.61,31.65,379400.0,22.7376,22.7951,22.7232,22.7519,379400.0
2005-08-26 15:00:00,31.66,31.73,31.59,31.69,396800.0,22.7591,22.8094,22.7088,22.7807,396800.0
2005-08-26 15:30:00,31.69,31.72,31.6,31.61,577000.0,22.7807,22.8023,22.716,22.7232,577000.0
2005-08-29 09:30:00,32.13,32.16,31.88,31.97,1814800.0,23.097,23.1186,22.9173,22.982,1814800.0
2005-08-29 10:00:00,31.98,32.1,31.9,32.02,933800.0,22.9892,23.0754,22.9317,23.0179,933800.0
2005-08-29 10:30:00,32.02,32.08,31.95,31.97,455000.0,23.0179,23.061,22.9676,22.982,455000.0
2005-08-29 11:00:00,31.97,32.15,31.97,32.0,788000.0,22.982,23.1114,22.982,23.0035,788000.0
2005-08-29 11:30:00,32.0,32.03,31.88,31.88,484200.0,23.0035,23.0251,22.9173,22.9173,484200.0
2005-08-29 12:00:00,31.88,32.04,31.88,31.95,561800.0,22.9173,23.0323,22.9173,22.9676,561800.0
2005-08-29 12:30:00,31.95,32.01,31.93,31.97,333400.0,22.9676,23.0107,22.9532,22.982,333400.0
2005-08-29 13:00:00,31.97,32.09,31.94,32.05,509400.0,22.982,23.0682,22.9604,23.0395,509400.0
2005-08-29 13:30:00,32.05,32.24,32.02,32.24,548600.0,23.0395,23.1761,23.0179,23.1761,548600.0
2005-08-29 14:00:00,32.24,32.27,32.18,32.27,450600.0,23.1761,23.1976,23.1329,23.1976,450600.0
2005-08-29 14:30:00,32.27,32.33,32.26,32.29,442800.0,23.1976,23.2408,23.1904,23.212,442800.0
2005-08-29 15:00:00,32.29,32.43,32.27,32.35,734600.0,23.212,23.3127,23.1976,23.2551,734600.0
2005-08-29 15:30:00,32.35,32.35,32.3,32.32,810200.0,23.2551,23.2551,23.2192,23.2336,810200.0
2005-08-30 09:30:00,32.3,32.3,31.79,31.82,980000.0,23.2192,23.2192,22.8526,22.8741,980000.0
2005-08-30 10:00:00,31.82,31.96,31.65,31.67,1042000.0,22.8741,22.9748,22.7519,22.7663,1042000.0
2005-08-30 10:30:00,31.66,31.74,31.61,31.68,833000.0,22.7591,22.8166,22.7232,22.7735,833000.0
2005-08-30 11:00:00,31.67,31.68,31.53,31.59,768000.0,22.7663,22.7735,22.6657,22.7088,768000.0
2005-08-30 11:30:00,31.59,31.67,31.49,31.51,793400.0,22.7088,22.7663,22.6369,22.6513,793400.0
2005-08-30 12:00:00,31.51,31.58,31.48,31.5,1518000.0,22.6513,22.7016,22.6297,22.6441,1518000.0
2005-08-30 12:30:00,31.5,31.52,31.45,31.49,584400.0,22.6441,22.6585,22.6082,22.6369,584400.0
2005-08-30 13:00:00,31.49,31.5,31.47,31.48,510600.0,22.6369,22.6441,22.6225,22.6297,510600.0
2005-08-30 13:30:00,31.48,31.5,31.38,31.42,739800.0,22.6297,22.6441,22.5578,22.5866,739800.0
2005-08-30 14:00:00,31.41,31.42,31.31,31.36,741600.0,22.5794,22.5866,22.5075,22.5435,741600.0
2005-08-30 14:30:00,31.36,31.39,31.2,31.21,580800.0,22.5435,22.565,22.4285,22.4356,580800.0
2005-08-30 15:00:00,31.21,31.36,31.16,31.25,634600.0,22.4356,22.5435,22.3997,22.4644,634600.0
2005-08-30 15:30:00,31.25,31.5,31.25,31.47,1529600.0,22.4644,22.6441,22.4644,22.6225,1529600.0
2005-08-31 09:30:00,31.5,31.61,31.4,31.43,1590600.0,22.6441,22.7232,22.5722,22.5938,1590600.0
2005-08-31 10:00:00,31.42,31.44,31.18,31.28,974800.0,22.5866,22.601,22.4141,22.486,974800.0
2005-08-31 10:30:00,31.28,31.56,31.26,31.53,771200.0,22.486,22.6872,22.4716,22.6657,771200.0
2005-08-31 11:00:00,31.53,31.86,31.52,31.76,1516000.0,22.6657,22.9029,22.6585,22.831,1516000.0
2005-08-31 11:30:00,31.75,31.91,31.67,31.68,511800.0,22.8238,22.9388,22.7663,22.7735,511800.0
2005-08-31 12:00:00,31.68,31.75,31.47,31.54,306600.0,22.7735,22.8238,22.6225,22.6729,306600.0
2005-08-31 12:30:00,31.54,31.62,31.48,31.6,207600.0,22.6729,22.7304,22.6297,22.716,207600.0
2005-08-31 13:00:00,31.59,31.88,31.57,31.85,494800.0,22.7088,22.9173,22.6944,22.8957,494800.0
2005-08-31 13:30:00,31.85,31.98,31.77,31.98,598000.0,22.8957,22.9892,22.8382,22.9892,598000.0
2005-08-31 14:00:00,31.98,31.99,31.87,31.92,454200.0,22.9892,22.9964,22.9101,22.946,454200.0
2005-08-31 14:30:00,31.93,32.01,31.93,32.0,485600.0,22.9532,23.0107,22.9532,23.0035,485600.0
2005-08-31 15:00:00,32.0,32.07,31.96,32.06,522400.0,23.0035,23.0539,22.9748,23.0467,522400.0
2005-08-31 15:30:00,32.06,32.15,32.04,32.13,858800.0,23.0467,23.1114,23.0323,23.097,858800.0
2005-09-01 09:30:00,32.1,32.7,32.1,32.58,1612200.0,23.0754,23.5067,23.0754,23.4205,1612200.0
2005-09-01 10:00:00,32.58,32.6,32.08,32.1,1264400.0,23.4205,23.4349,23.061,23.0754,1264400.0
2005-09-01 10:30:00,32.1,32.27,32.06,32.22,695800.0,23.0754,23.1976,23.0467,23.1617,695800.0
2005-09-01 11:00:00,32.22,32.38,32.15,32.35,481400.0,23.1617,23.2767,23.1114,23.2551,481400.0
2005-09-01 11:30:00,32.36,32.64,32.36,32.56,944200.0,23.2623,23.4636,23.2623,23.4061,944200.0
2005-09-01 12:00:00,32.56,32.78,32.49,32.75,934800.0,23.4061,23.5643,23.3558,23.5427,934800.0
2005-09-01 12:30:00,32.76,32.76,32.32,32.33,722600.0,23.5499,23.5499,23.2336,23.2408,722600.0
2005-09-01 13:00:00,32.33,32.49,32.32,32.42,489600.0,23.2408,23.3558,23.2336,23.3055,489600.0
2005-09-01 13:30:00,32.41,32.43,32.33,32.35,442800.0,23.2983,23.3127,23.2408,23.2551,442800.0
2005-09-01 14:00:00,32.34,32.38,32.2,32.31,646400.0,23.248,23.2767,23.1473,23.2264,646400.0
2005-09-01 14:30:00,32.3,32.5,32.3,32.43,766400.0,23.2192,23.363,23.2192,23.3127,766400.0
2005-09-01 15:00:00,32.42,32.54,32.4,32.41,671200.0,23.3055,23.3917,23.2911,23.2983,671200.0
2005-09-01 15:30:00,32.41,32.43,32.32,32.35,794000.0,23.2983,23.3127,23.2336,23.2551,794000.0
2005-09-02 09:30:00,32.55,32.75,32.42,32.42,676000.0,23.3989,23.5427,23.3055,23.3055,676000.0
2005-09-02 10:00:00,32.42,32.49,32.24,32.24,334000.0,23.3055,23.3558,23.1761,23.1761,334000.0
2005-09-02 10:30:00,32.24,32.35,32.09,32.32,592600.0,23.1761,23.2551,23.0682,23.2336,592600.0
2005-09-02 11:00:00,32.32,32.4,32.18,32.19,286600.0,23.2336,23.2911,23.1329,23.1401,286600.0
2005-09-02 11:30:00,32.19,32.2,32.01,32.05,319000.0,23.1401,23.1473,23.0107,23.0395,319000.0
2005-09-02 12:00:00,32.05,32.25,32.04,32.15,201000.0,23.0395,23.1833,23.0323,23.1114,201000.0
2005-09-02 12:30:00,32.15,32.32,32.14,32.24,148600.0,23.1114,23.2336,23.1042,23.1761,148600.0
2005-09-02 13:00:00,32.24,32.37,32.24,32.37,190200.0,23.1761,23.2695,23.1761,23.2695,190200.0
2005-09-02 13:30:00,32.37,32.46,32.35,32.45,256400.0,23.2695,23.3342,23.2551,23.327,256400.0
2005-09-02 14:00:00,32.46,32.46,32.33,32.33,94800.0,23.3342,23.3342,23.2408,23.2408,94800.0
2005-09-02 14:30:00,32.33,32.34,32.22,32.22,124800.0,23.2408,23.248,23.1617,23.1617,124800.0
2005-09-02 15:00:00,32.23,32.26,32.15,32.19,211000.0,23.1689,23.1904,23.1114,23.1401,211000.0
2005-09-02 15:30:00,32.19,32.22,32.1,32.11,386200.0,23.1401,23.1617,23.0754,23.0826,386200.0
2005-09-06 09:30:00,32.38,32.59,32.38,32.43,1227400.0,23.2767,23.4277,23.2767,23.3127,1227400.0
2005-09-06 10:00:00,32.41,32.6,32.38,32.38,534600.0,23.2983,23.4349,23.2767,23.2767,534600.0
2005-09-06 10:30:00,32.4,32.62,32.4,32.61,509000.0,23.2911,23.4492,23.2911,23.442,509000.0
2005-09-06 11:00:00,32.61,32.72,32.58,32.69,299200.0,23.442,23.5211,23.4205,23.4996,299200.0
2005-09-06 11:30:00,32.69,32.7,32.56,32.56,256200.0,23.4996,23.5067,23.4061,23.4061,256200.0
2005-09-06 12:00:00,32.57,32.7,32.56,32.68,190000.0,23.4133,23.5067,23.4061,23.4924,190000.0
2005-09-06 12:30:00,32.68,32.87,32.68,32.87,443800.0,23.4924,23.6289,23.4924,23.6289,443800.0
2005-09-06 13:00:00,32.87,32.9,32.77,32.83,364600.0,23.6289,23.6505,23.5571,23.6002,364600.0
2005-09-06 13:30:00,32.81,32.88,32.76,32.85,295800.0,23.5858,23.6361,23.5499,23.6146,295800.0
2005-09-06 14:00:00,32.85,32.94,32.83,32.92,449200.0,23.6146,23.6793,23.6002,23.6649,449200.0
2005-09-06 14:30:00,32.91,32.98,32.91,32.95,757800.0,23.6577,23.708,23.6577,23.6865,757800.0
2005-09-06 15:00:00,32.96,33.15,32.95,33.13,1133400.0,23.6936,23.8302,23.6865,23.8159,1133400.0
2005-09-06 15:30:00,33.13,33.3,33.11,33.25,1350800.0,23.8159,23.9381,23.8015,23.9021,1350800.0
2005-09-07 09:30:00,33.35,33.66,33.31,33.32,1610800.0,23.974,24.1968,23.9452,23.9524,1610800.0
2005-09-07 10:00:00,33.31,33.34,33.0,33.09,918800.0,23.9452,23.9668,23.7224,23.7871,918800.0
2005-09-07 10:30:00,33.1,33.38,33.08,33.34,608200.0,23.7943,23.9956,23.7799,23.9668,608200.0
2005-09-07 11:00:00,33.35,33.49,33.19,33.29,685200.0,23.974,24.0746,23.859,23.9309,685200.0
2005-09-07 11:30:00,33.27,33.43,33.26,33.42,389800.0,23.9165,24.0315,23.9093,24.0243,389800.0
2005-09-07 12:00:00,33.42,33.49,33.42,33.46,229000.0,24.0243,24.0746,24.0243,24.0531,229000.0
2005-09-07 12:30:00,33.47,33.48,33.35,33.4,331400.0,24.0603,24.0675,23.974,24.0099,331400.0
2005-09-07 13:00:00,33.42,33.5,33.34,33.44,430200.0,24.0243,24.0818,23.9668,24.0387,430200.0
2005-09-07 13:30:00,33.44,33.55,33.41,33.54,597200.0,24.0387,24.1178,24.0171,24.1106,597200.0
2005-09-07 14:00:00,33.53,33.54,33.46,33.48,453600.0,24.1034,24.1106,24.0531,24.0675,453600.0
2005-09-07 14:30:00,33.48,33.49,33.37,33.38,438200.0,24.0675,24.0746,23.9884,23.9956,438200.0
2005-09-07 15:00:00,33.38,33.63,33.35,33.63,977800.0,23.9956,24.1753,23.974,24.1753,977800.0
2005-09-07 15:30:00,33.63,33.66,33.59,33.63,1244600.0,24.1753,24.1968,24.1465,24.1753,1244600.0
2005-09-08 09:30:00,33.43,33.63,33.31,33.43,1078800.0,24.0315,24.1753,23.9452,24.0315,1078800.0
2005-09-08 10:00:00,33.43,33.52,33.38,33.47,503400.0,24.0315,24.0962,23.9956,24.0603,503400.0
2005-09-08 10:30:00,33.47,33.65,33.45,33.47,789400.0,24.0603,24.1897,24.0459,24.0603,789400.0
2005-09-08 11:00:00,33.47,33.54,33.44,33.52,417800.0,24.0603,24.1106,24.0387,24.0962,417800.0
2005-09-08 11:30:00,33.52,33.68,33.5,33.63,492400.0,24.0962,24.2112,24.0818,24.1753,492400.0
2005-09-08 12:00:00,33.62,33.66,33.62,33.63,270400.0,24.1681,24.1968,24.1681,24.1753,270400.0
2005-09-08 12:30:00,33.63,33.65,33.6,33.62,306400.0,24.1753,24.1897,24.1537,24.1681,306400.0
2005-09-08 13:00:00,33.62,33.63,33.58,33.58,605200.0,24.1681,24.1753,24.1393,24.1393,605200.0
2005-09-08 13:30:00,33.58,33.68,33.58,33.67,405800.0,24.1393,24.2112,24.1393,24.204,405800.0
2005-09-08 14:00:00,33.67,33.75,33.54,33.58,541400.0,24.204,24.2615,24.1106,24.1393,541400.0
2005-09-08 14:30:00,33.58,33.63,33.51,33.51,220000.0,24.1393,24.1753,24.089,24.089,220000.0
2005-09-08 15:00:00,33.5,33.51,33.41,33.46,506800.0,24.0818,24.089,24.0171,24.0531,506800.0
2005-09-08 15:30:00,33.46,33.55,33.46,33.52,695000.0,24.0531,24.1178,24.0531,24.0962,695000.0
2005-09-09 09:30:00,33.51,33.6,33.42,33.51,577600.0,24.089,24.1537,24.0243,24.089,577600.0
2005-09-09 10:00:00,33.52,33.59,33.47,33.5,451600.0,24.0962,24.1465,24.0603,24.0818,451600.0
2005-09-09 10:30:00,33.5,33.54,33.45,33.48,325600.0,24.0818,24.1106,24.0459,24.0675,325600.0
2005-09-09 11:00:00,33.48,33.7,33.48,33.66,377400.0,24.0675,24.2256,24.0675,24.1968,377400.0
2005-09-09 11:30:00,33.66,33.8,33.65,33.77,975800.0,24.1968,24.2975,24.1897,24.2759,975800.0
2005-09-09 12:00:00,33.77,33.85,33.73,33.76,305200.0,24.2759,24.3334,24.2472,24.2687,305200.0
2005-09-09 12:30:00,33.76,33.76,33.68,33.69,449800.0,24.2687,24.2687,24.2112,24.2184,449800.0
2005-09-09 13:00:00,33.68,33.87,33.66,33.81,466800.0,24.2112,24.3478,24.1968,24.3047,466800.0
2005-09-09 13:30:00,33.8,33.89,33.8,33.85,349400.0,24.2975,24.3622,24.2975,24.3334,349400.0
2005-09-09 14:00:00,33.85,33.97,33.82,33.94,439600.0,24.3334,24.4197,24.3119,24.3981,439600.0
2005-09-09 14:30:00,33.94,33.96,33.88,33.95,315200.0,24.3981,24.4125,24.355,24.4053,315200.0
2005-09-09 15:00:00,33.95,33.98,33.9,33.98,684200.0,24.4053,24.4269,24.3694,24.4269,684200.0
2005-09-09 15:30:00,33.98,34.05,33.95,34.04,1377800.0,24.4269,24.4772,24.4053,24.47,1377800.0
2005-09-12 09:30:00,33.88,34.21,33.77,34.13,1100800.0,24.355,24.5922,24.2759,24.5347,1100800.0
2005-09-12 10:00:00,34.13,34.18,33.86,33.88,896800.0,24.5347,24.5707,24.3406,24.355,896800.0
2005-09-12 10:30:00,33.88,34.0,33.85,33.99,832600.0,24.355,24.4413,24.3334,24.4341,832600.0
2005-09-12 11:00:00,33.99,34.13,33.98,34.1,609400.0,24.4341,24.5347,24.4269,24.5131,609400.0
2005-09-12 11:30:00,34.1,34.23,34.1,34.15,519800.0,24.5131,24.6066,24.5131,24.5491,519800.0
2005-09-12 12:00:00,34.15,34.47,34.13,34.47,390600.0,24.5491,24.7791,24.5347,24.7791,390600.0
2005-09-12 12:30:00,34.46,34.46,34.31,34.31,560800.0,24.7719,24.7719,24.6641,24.6641,560800.0
2005-09-12 13:00:00,34.3,34.35,34.3,34.34,344200.0,24.6569,24.6929,24.6569,24.6857,344200.0
2005-09-12 13:30:00,34.35,34.38,34.32,34.36,520800.0,24.6929,24.7144,24.6713,24.7001,520800.0
2005-09-12 14:00:00,34.36,34.43,34.33,34.41,379400.0,24.7001,24.7504,24.6785,24.736,379400.0
2005-09-12 14:30:00,34.4,34.43,34.4,34.41,380600.0,24.7288,24.7504,24.7288,24.736,380600.0
2005-09-12 15:00:00,34.41,34.41,34.34,34.39,520000.0,24.736,24.736,24.6857,24.7216,520000.0
2005-09-12 15:30:00,34.39,34.43,34.36,34.41,603000.0,24.7216,24.7504,24.7001,24.736,603000.0
2005-09-13 09:30:00,34.41,34.48,33.95,34.48,1445600.0,24.736,24.7863,24.4053,24.7863,1445600.0
2005-09-13 10:00:00,34.11,34.23,34.11,34.2,685000.0,24.5203,24.6066,24.5203,24.585,685000.0
2005-09-13 10:30:00,34.2,34.2,33.98,34.02,585400.0,24.585,24.585,24.4269,24.4556,585400.0
2005-09-13 11:00:00,34.02,34.02,33.82,33.85,927600.0,24.4556,24.4556,24.3119,24.3334,927600.0
2005-09-13 11:30:00,33.85,33.97,33.84,33.87,442800.0,24.3334,24.4197,24.3262,24.3478,442800.0
2005-09-13 12:00:00,33.87,33.9,33.8,33.88,328400.0,24.3478,24.3694,24.2975,24.355,328400.0
2005-09-13 12:30:00,33.88,34.05,33.87,34.05,365400.0,24.355,24.4772,24.3478,24.4772,365400.0
2005-09-13 13:00:00,34.05,34.14,33.99,34.13,686200.0,24.4772,24.5419,24.4341,24.5347,686200.0
2005-09-13 13:30:00,34.13,34.14,33.96,33.98,417800.0,24.5347,24.5419,24.4125,24.4269,417800.0
2005-09-13 14:00:00,33.98,34.19,33.95,34.09,736600.0,24.4269,24.5778,24.4053,24.506,736600.0
2005-09-13 14:30:00,34.09,34.09,33.99,34.04,261200.0,24.506,24.506,24.4341,24.47,261200.0
2005-09-13 15:00:00,34.05,34.05,33.82,33.85,465800.0,24.4772,24.4772,24.3119,24.3334,465800.0
2005-09-13 15:30:00,33.85,33.91,33.7,33.74,830800.0,24.3334,24.3766,24.2256,24.2544,830800.0
2005-09-14 09:30:00,33.74,33.76,33.07,33.17,1828000.0,24.2544,24.2687,23.7727,23.8446,1828000.0
2005-09-14 10:00:00,33.17,33.25,33.16,33.18,660800.0,23.8446,23.9021,23.8374,23.8518,660800.0
2005-09-14 10:30:00,33.18,33.25,33.15,33.19,512800.0,23.8518,23.9021,23.8302,23.859,512800.0
2005-09-14 11:00:00,33.19,33.24,33.17,33.22,303800.0,23.859,23.8949,23.8446,23.8806,303800.0
2005-09-14 11:30:00,33.21,33.29,33.13,33.13,600600.0,23.8734,23.9309,23.8159,23.8159,600600.0
2005-09-14 12:00:00,33.13,33.14,33.02,33.04,428200.0,23.8159,23.823,23.7368,23.7512,428200.0
2005-09-14 12:30:00,33.04,33.13,33.04,33.08,192600.0,23.7512,23.8159,23.7512,23.7799,192600.0
2005-09-14 13:00:00,33.07,33.15,33.07,33.15,182000.0,23.7727,23.8302,23.7727,23.8302,182000.0
2005-09-14 13:30:00,33.14,33.15,33.04,33.08,255000.0,23.823,23.8302,23.7512,23.7799,255000.0
2005-09-14 14:00:00,33.09,33.74,32.92,32.92,550800.0,23.7871,24.2544,23.6649,23.6649,550800.0
2005-09-14 14:30:00,32.93,32.95,32.76,32.92,683600.0,23.6721,23.6865,23.5499,23.6649,683600.0
2005-09-14 15:00:00,32.92,32.99,32.83,32.94,724800.0,23.6649,23.7152,23.6002,23.6793,724800.0
2005-09-14 15:30:00,32.94,33.09,32.94,32.99,1082600.0,23.6793,23.7871,23.6793,23.7152,1082600.0
2005-09-15 09:30:00,33.12,33.24,32.97,33.07,626000.0,23.8087,23.8949,23.7008,23.7727,626000.0
2005-09-15 10:00:00,33.07,33.08,32.78,32.9,322000.0,23.7727,23.7799,23.5643,23.6505,322000.0
2005-09-15 10:30:00,32.9,32.92,32.68,32.83,557200.0,23.6505,23.6649,23.4924,23.6002,557200.0
2005-09-15 11:00:00,32.83,32.95,32.74,32.91,390600.0,23.6002,23.6865,23.5355,23.6577,390600.0
2005-09-15 11:30:00,32.92,33.1,32.87,33.07,435800.0,23.6649,23.7943,23.6289,23.7727,435800.0
2005-09-15 12:00:00,33.07,33.07,32.86,32.99,396800.0,23.7727,23.7727,23.6218,23.7152,396800.0
2005-09-15 12:30:00,33.0,33.05,32.9,32.93,191400.0,23.7224,23.7583,23.6505,23.6721,191400.0
2005-09-15 13:00:00,32.93,33.18,32.93,33.13,348600.0,23.6721,23.8518,23.6721,23.8159,348600.0
2005-09-15 13:30:00,33.13,33.23,33.1,33.13,328200.0,23.8159,23.8877,23.7943,23.8159,328200.0
2005-09-15 14:00:00,33.13,33.16,33.04,33.16,304800.0,23.8159,23.8374,23.7512,23.8374,304800.0
2005-09-15 14:30:00,33.16,33.21,33.13,33.18,302400.0,23.8374,23.8734,23.8159,23.8518,302400.0
2005-09-15 15:00:00,33.18,33.18,33.05,33.05,385000.0,23.8518,23.8518,23.7583,23.7583,385000.0
2005-09-15 15:30:00,33.05,33.08,33.0,33.06,593600.0,23.7583,23.7799,23.7224,23.7655,593600.0
2005-09-16 09:30:00,33.14,33.2,32.77,32.77,2193000.0,23.823,23.8662,23.5571,23.5571,2193000.0
2005-09-16 10:00:00,32.77,33.14,32.77,32.87,590600.0,23.5571,23.823,23.5571,23.6289,590600.0
2005-09-16 10:30:00,32.87,32.96,32.77,32.77,451600.0,23.6289,23.6936,23.5571,23.5571,451600.0
2005-09-16 11:00:00,32.77,32.8,32.69,32.74,624800.0,23.5571,23.5786,23.4996,23.5355,624800.0
2005-09-16 11:30:00,32.74,32.76,32.63,32.63,366000.0,23.5355,23.5499,23.4564,23.4564,366000.0
2005-09-16 12:00:00,32.63,32.63,32.49,32.61,955000.0,23.4564,23.4564,23.3558,23.442,955000.0
2005-09-16 12:30:00,32.6,32.68,32.5,32.66,903600.0,23.4349,23.4924,23.363,23.478,903600.0
2005-09-16 13:00:00,32.66,32.66,32.54,32.58,397600.0,23.478,23.478,23.3917,23.4205,397600.0
2005-09-16 13:30:00,32.58,32.59,32.49,32.49,612800.0,23.4205,23.4277,23.3558,23.3558,612800.0
2005-09-16 14:00:00,32.49,32.49,32.41,32.42,766600.0,23.3558,23.3558,23.2983,23.3055,766600.0
2005-09-16 14:30:00,32.41,32.57,32.38,32.55,958400.0,23.2983,23.4133,23.2767,23.3989,958400.0
2005-09-16 15:00:00,32.55,32.72,32.54,32.71,1143800.0,23.3989,23.5211,23.3917,23.5139,1143800.0
2005-09-16 15:30:00,32.71,32.78,32.5,32.69,1832800.0,23.5139,23.5643,23.363,23.4996,1832800.0
2005-09-19 09:30:00,32.7,32.7,32.47,32.67,566000.0,23.5067,23.5067,23.3414,23.4852,566000.0
2005-09-19 10:00:00,32.68,32.71,32.44,32.48,360800.0,23.4924,23.5139,23.3198,23.3486,360800.0
2005-09-19 10:30:00,32.47,32.47,32.16,32.19,489400.0,23.3414,23.3414,23.1186,23.1401,489400.0
2005-09-19 11:00:00,32.19,32.55,32.17,32.27,405600.0,23.1401,23.3989,23.1257,23.1976,405600.0
2005-09-19 11:30:00,32.26,32.27,32.12,32.18,317800.0,23.1904,23.1976,23.0898,23.1329,317800.0
2005-09-19 12:00:00,32.17,32.24,32.15,32.21,163600.0,23.1257,23.1761,23.1114,23.1545,163600.0
2005-09-19 12:30:00,32.21,32.3,32.2,32.27,169600.0,23.1545,23.2192,23.1473,23.1976,169600.0
2005-09-19 13:00:00,32.27,32.29,32.16,32.2,262200.0,23.1976,23.212,23.1186,23.1473,262200.0
2005-09-19 13:30:00,32.21,32.27,32.19,32.22,381800.0,23.1545,23.1976,23.1401,23.1617,381800.0
2005-09-19 14:00:00,32.22,32.23,31.9,31.97,528000.0,23.1617,23.1689,22.9317,22.982,528000.0
2005-09-19 14:30:00,31.97,31.99,31.91,31.99,470800.0,22.982,22.9964,22.9388,22.9964,470800.0
2005-09-19 15:00:00,31.99,32.1,31.99,32.02,461000.0,22.9964,23.0754,22.9964,23.0179,461000.0
2005-09-19 15:30:00,32.02,32.25,32.01,32.16,1030000.0,23.0179,23.1833,23.0107,23.1186,1030000.0
2005-09-20 09:30:00,32.33,32.44,32.05,32.06,596600.0,23.2408,23.3198,23.0395,23.0467,596600.0
2005-09-20 10:00:00,32.06,32.12,32.01,32.06,350600.0,23.0467,23.0898,23.0107,23.0467,350600.0
2005-09-20 10:30:00,32.05,32.09,32.01,32.09,250800.0,23.0395,23.0682,23.0107,23.0682,250800.0
2005-09-20 11:00:00,32.09,32.1,32.02,32.08,168400.0,23.0682,23.0754,23.0179,23.061,168400.0
2005-09-20 11:30:00,32.08,32.24,32.08,32.15,276400.0,23.061,23.1761,23.061,23.1114,276400.0
2005-09-20 12:00:00,32.14,32.16,32.09,32.1,134600.0,23.1042,23.1186,23.0682,23.0754,134600.0
2005-09-20 12:30:00,32.1,32.15,32.09,32.14,125400.0,23.0754,23.1114,23.0682,23.1042,125400.0
2005-09-20 13:00:00,32.13,32.14,32.1,32.1,188800.0,23.097,23.1042,23.0754,23.0754,188800.0
2005-09-20 13:30:00,32.1,32.2,32.1,32.16,168800.0,23.0754,23.1473,23.0754,23.1186,168800.0
2005-09-20 14:00:00,32.16,32.17,31.9,31.93,492800.0,23.1186,23.1257,22.9317,22.9532,492800.0
2005-09-20 14:30:00,31.93,32.05,31.45,31.51,1016200.0,22.9532,23.0395,22.6082,22.6513,1016200.0
2005-09-20 15:00:00,31.52,31.65,31.39,31.62,938600.0,22.6585,22.7519,22.565,22.7304,938600.0
2005-09-20 15:30:00,31.63,31.66,31.56,31.6,1010000.0,22.7376,22.7591,22.6872,22.716,1010000.0
2005-09-21 09:30:00,31.44,31.45,30.61,30.9,1880000.0,22.601,22.6082,22.0043,22.2128,1880000.0
2005-09-21 10:00:00,30.9,31.2,30.9,31.14,1629800.0,22.2128,22.4285,22.2128,22.3853,1629800.0
2005-09-21 10:30:00,31.15,31.54,31.15,31.45,1067000.0,22.3925,22.6729,22.3925,22.6082,1067000.0
2005-09-21 11:00:00,31.46,31.47,31.11,31.17,908600.0,22.6154,22.6225,22.3638,22.4069,908600.0
2005-09-21 11:30:00,31.15,31.17,30.93,30.96,595600.0,22.3925,22.4069,22.2344,22.2559,595600.0
2005-09-21 12:00:00,30.95,31.3,30.93,31.25,378400.0,22.2487,22.5003,22.2344,22.4644,378400.0
2005-09-21 12:30:00,31.25,31.53,31.21,31.43,565800.0,22.4644,22.6657,22.4356,22.5938,565800.0
2005-09-21 13:00:00,31.43,31.52,31.26,31.36,320800.0,22.5938,22.6585,22.4716,22.5435,320800.0
2005-09-21 13:30:00,31.36,31.37,31.21,31.3,633600.0,22.5435,22.5507,22.4356,22.5003,633600.0
2005-09-21 14:00:00,31.3,31.35,31.2,31.33,565200.0,22.5003,22.5363,22.4285,22.5219,565200.0
2005-09-21 14:30:00,31.33,31.52,31.28,31.43,877200.0,22.5219,22.6585,22.486,22.5938,877200.0
2005-09-21 15:00:00,31.44,31.5,31.31,31.31,711600.0,22.601,22.6441,22.5075,22.5075,711600.0
2005-09-21 15:30:00,31.31,31.35,31.15,31.18,914200.0,22.5075,22.5363,22.3925,22.4141,914200.0
2005-09-22 09:30:00,31.3,31.71,31.01,31.71,938000.0,22.5003,22.7951,22.2919,22.7951,938000.0
2005-09-22 10:00:00,31.73,32.17,31.7,31.94,1511000.0,22.8094,23.1257,22.7879,22.9604,1511000.0
2005-09-22 10:30:00,31.93,31.99,31.8,31.88,898600.0,22.9532,22.9964,22.8598,22.9173,898600.0
2005-09-22 11:00:00,31.87,31.98,31.78,31.8,770400.0,22.9101,22.9892,22.8454,22.8598,770400.0
2005-09-22 11:30:00,31.8,31.94,31.61,31.91,679600.0,22.8598,22.9604,22.7232,22.9388,679600.0
2005-09-22 12:00:00,31.91,31.98,31.78,31.98,430800.0,22.9388,22.9892,22.8454,22.9892,430800.0
2005-09-22 12:30:00,31.98,32.04,31.91,31.98,413200.0,22.9892,23.0323,22.9388,22.9892,413200.0
2005-09-22 13:00:00,31.97,32.45,31.96,32.32,821000.0,22.982,23.327,22.9748,23.2336,821000.0
2005-09-22 13:30:00,32.35,32.62,32.24,32.38,1359000.0,23.2551,23.4492,23.1761,23.2767,1359000.0
2005-09-22 14:00:00,32.38,32.42,32.25,32.35,1221000.0,23.2767,23.3055,23.1833,23.2551,1221000.0
2005-09-22 14:30:00,32.35,32.45,32.26,32.43,563400.0,23.2551,23.327,23.1904,23.3127,563400.0
2005-09-22 15:00:00,32.43,32.79,32.35,32.69,934400.0,23.3127,23.5714,23.2551,23.4996,934400.0
2005-09-22 15:30:00,32.69,32.71,32.52,32.66,1253800.0,23.4996,23.5139,23.3773,23.478,1253800.0
2005-09-23 09:30:00,32.6,32.92,32.56,32.56,1114000.0,23.4349,23.6649,23.4061,23.4061,1114000.0
2005-09-23 10:00:00,32.56,32.75,32.41,32.73,668000.0,23.4061,23.5427,23.2983,23.5283,668000.0
2005-09-23 10:30:00,32.72,32.73,32.29,32.46,601800.0,23.5211,23.5283,23.212,23.3342,601800.0
2005-09-23 11:00:00,32.46,32.76,32.42,32.68,658000.0,23.3342,23.5499,23.3055,23.4924,658000.0
2005-09-23 11:30:00,32.68,33.08,32.68,33.06,752000.0,23.4924,23.7799,23.4924,23.7655,752000.0
2005-09-23 12:00:00,33.02,33.03,32.83,32.97,473400.0,23.7368,23.744,23.6002,23.7008,473400.0
2005-09-23 12:30:00,32.96,33.03,32.88,32.91,281800.0,23.6936,23.744,23.6361,23.6577,281800.0
2005-09-23 13:00:00,32.91,32.96,32.82,32.84,326200.0,23.6577,23.6936,23.593,23.6074,326200.0
2005-09-23 13:30:00,32.84,33.04,32.84,33.03,473800.0,23.6074,23.7512,23.6074,23.744,473800.0
2005-09-23 14:00:00,33.01,33.02,32.88,32.88,471400.0,23.7296,23.7368,23.6361,23.6361,471400.0
2005-09-23 14:30:00,32.88,32.9,32.85,32.89,382800.0,23.6361,23.6505,23.6146,23.6433,382800.0
2005-09-23 15:00:00,32.88,32.89,32.76,32.78,688200.0,23.6361,23.6433,23.5499,23.5643,688200.0
2005-09-23 15:30:00,32.77,32.78,32.64,32.74,790400.0,23.5571,23.5643,23.4636,23.5355,790400.0
2005-09-26 09:30:00,32.84,33.15,32.83,32.9,671800.0,23.6074,23.8302,23.6002,23.6505,671800.0
2005-09-26 10:00:00,32.9,33.12,32.85,33.08,553800.0,23.6505,23.8087,23.6146,23.7799,553800.0
2005-09-26 10:30:00,33.08,33.13,32.97,32.99,469200.0,23.7799,23.8159,23.7008,23.7152,469200.0
2005-09-26 11:00:00,32.98,33.01,32.85,32.88,321400.0,23.708,23.7296,23.6146,23.6361,321400.0
2005-09-26 11:30:00,32.88,32.88,32.63,32.72,481400.0,23.6361,23.6361,23.4564,23.5211,481400.0
2005-09-26 12:00:00,32.72,32.92,32.69,32.79,370000.0,23.5211,23.6649,23.4996,23.5714,370000.0
2005-09-26 12:30:00,32.79,32.85,32.65,32.74,339200.0,23.5714,23.6146,23.4708,23.5355,339200.0
2005-09-26 13:00:00,32.75,32.78,32.54,32.63,460800.0,23.5427,23.5643,23.3917,23.4564,460800.0
2005-09-26 13:30:00,32.63,32.64,32.53,32.63,433000.0,23.4564,23.4636,23.3845,23.4564,433000.0
2005-09-26 14:00:00,32.63,32.63,32.35,32.43,484800.0,23.4564,23.4564,23.2551,23.3127,484800.0
2005-09-26 14:30:00,32.43,32.46,32.31,32.42,1341800.0,23.3127,23.3342,23.2264,23.3055,1341800.0
2005-09-26 15:00:00,32.43,32.59,32.4,32.5,586200.0,23.3127,23.4277,23.2911,23.363,586200.0
2005-09-26 15:30:00,32.51,32.73,32.51,32.7,635600.0,23.3702,23.5283,23.3702,23.5067,635600.0
2005-09-27 09:30:00,32.63,32.73,32.13,32.21,1014200.0,23.4564,23.5283,23.097,23.1545,1014200.0
2005-09-27 10:00:00,32.21,32.25,31.86,31.99,1219600.0,23.1545,23.1833,22.9029,22.9964,1219600.0
2005-09-27 10:30:00,32.0,32.08,31.89,32.01,796800.0,23.0035,23.061,22.9245,23.0107,796800.0
2005-09-27 11:00:00,32.01,32.14,31.98,32.07,476400.0,23.0107,23.1042,22.9892,23.0539,476400.0
2005-09-27 11:30:00,32.07,32.27,32.05,32.18,294600.0,23.0539,23.1976,23.0395,23.1329,294600.0
2005-09-27 12:00:00,32.18,32.25,32.09,32.12,211600.0,23.1329,23.1833,23.0682,23.0898,211600.0
2005-09-27 12:30:00,32.12,32.16,32.1,32.11,174200.0,23.0898,23.1186,23.0754,23.0826,174200.0
2005-09-27 13:00:00,32.11,32.13,32.01,32.11,251600.0,23.0826,23.097,23.0107,23.0826,251600.0
2005-09-27 13:30:00,32.12,32.23,32.07,32.18,235000.0,23.0898,23.1689,23.0539,23.1329,235000.0
2005-09-27 14:00:00,32.17,32.27,32.12,32.23,421000.0,23.1257,23.1976,23.0898,23.1689,421000.0
2005-09-27 14:30:00,32.24,32.38,32.19,32.35,379800.0,23.1761,23.2767,23.1401,23.2551,379800.0
2005-09-27 15:00:00,32.35,32.43,32.23,32.39,640200.0,23.2551,23.3127,23.1689,23.2839,640200.0
2005-09-27 15:30:00,32.35,32.38,32.2,32.25,656600.0,23.2551,23.2767,23.1473,23.1833,656600.0
2005-09-28 09:30:00,32.49,32.49,32.13,32.27,669600.0,23.3558,23.3558,23.097,23.1976,669600.0
2005-09-28 10:00:00,32.27,32.27,31.79,31.88,1053200.0,23.1976,23.1976,22.8526,22.9173,1053200.0
2005-09-28 10:30:00,31.89,32.22,31.85,32.17,570000.0,22.9245,23.1617,22.8957,23.1257,570000.0
2005-09-28 11:00:00,32.16,32.19,31.9,31.94,283400.0,23.1186,23.1401,22.9317,22.9604,283400.0
2005-09-28 11:30:00,31.94,31.94,31.65,31.7,488000.0,22.9604,22.9604,22.7519,22.7879,488000.0
2005-09-28 12:00:00,31.71,31.73,31.48,31.68,548000.0,22.7951,22.8094,22.6297,22.7735,548000.0
2005-09-28 12:30:00,31.68,31.78,31.56,31.67,328600.0,22.7735,22.8454,22.6872,22.7663,328600.0
2005-09-28 13:00:00,31.67,31.72,31.56,31.56,642000.0,22.7663,22.8023,22.6872,22.6872,642000.0
2005-09-28 13:30:00,31.55,31.65,31.52,31.65,469000.0,22.6801,22.7519,22.6585,22.7519,469000.0
2005-09-28 14:00:00,31.65,31.85,31.63,31.82,443200.0,22.7519,22.8957,22.7376,22.8741,443200.0
2005-09-28 14:30:00,31.82,31.85,31.58,31.7,520200.0,22.8741,22.8957,22.7016,22.7879,520200.0
2005-09-28 15:00:00,31.7,31.71,31.58,31.6,816800.0,22.7879,22.7951,22.7016,22.716,816800.0
2005-09-28 15:30:00,31.6,31.66,31.54,31.61,889600.0,22.716,22.7591,22.6729,22.7232,889600.0
2005-09-29 09:30:00,31.58,31.58,31.38,31.52,1051400.0,22.7016,22.7016,22.5578,22.6585,1051400.0
2005-09-29 10:00:00,31.53,31.74,31.41,31.53,956400.0,22.6657,22.8166,22.5794,22.6657,956400.0
2005-09-29 10:30:00,31.53,31.74,31.38,31.6,706800.0,22.6657,22.8166,22.5578,22.716,706800.0
2005-09-29 11:00:00,31.59,31.61,31.45,31.52,974600.0,22.7088,22.7232,22.6082,22.6585,974600.0
2005-09-29 11:30:00,31.52,31.86,31.47,31.79,648600.0,22.6585,22.9029,22.6225,22.8526,648600.0
2005-09-29 12:00:00,31.79,31.81,31.67,31.72,473800.0,22.8526,22.867,22.7663,22.8023,473800.0
2005-09-29 12:30:00,31.71,31.83,31.61,31.8,596400.0,22.7951,22.8813,22.7232,22.8598,596400.0
2005-09-29 13:00:00,31.8,32.05,31.79,32.05,715600.0,22.8598,23.0395,22.8526,23.0395,715600.0
2005-09-29 13:30:00,32.05,32.19,32.02,32.12,520000.0,23.0395,23.1401,23.0179,23.0898,520000.0
2005-09-29 14:00:00,32.12,32.34,32.06,32.33,669000.0,23.0898,23.248,23.0467,23.2408,669000.0
2005-09-29 14:30:00,32.33,32.4,32.16,32.22,544000.0,23.2408,23.2911,23.1186,23.1617,544000.0
2005-09-29 15:00:00,32.22,32.22,32.1,32.17,716600.0,23.1617,23.1617,23.0754,23.1257,716600.0
2005-09-29 15:30:00,32.16,32.2,32.07,32.1,931200.0,23.1186,23.1473,23.0539,23.0754,931200.0
2005-09-30 09:30:00,32.1,32.4,31.9,32.4,586200.0,23.0754,23.2911,22.9317,23.2911,586200.0
2005-09-30 10:00:00,32.38,32.4,32.19,32.35,554800.0,23.2767,23.2911,23.1401,23.2551,554800.0
2005-09-30 10:30:00,32.34,32.59,32.32,32.53,841800.0,23.248,23.4277,23.2336,23.3845,841800.0
2005-09-30 11:00:00,32.53,32.57,32.43,32.45,379000.0,23.3845,23.4133,23.3127,23.327,379000.0
2005-09-30 11:30:00,32.45,32.47,32.38,32.41,317600.0,23.327,23.3414,23.2767,23.2983,317600.0
2005-09-30 12:00:00,32.41,32.43,32.34,32.35,215800.0,23.2983,23.3127,23.248,23.2551,215800.0
2005-09-30 12:30:00,32.35,32.37,32.25,32.31,224600.0,23.2551,23.2695,23.1833,23.2264,224600.0
2005-09-30 13:00:00,32.31,32.33,32.2,32.25,277400.0,23.2264,23.2408,23.1473,23.1833,277400.0
2005-09-30 13:30:00,32.25,32.31,32.23,32.23,195000.0,23.1833,23.2264,23.1689,23.1689,195000.0
2005-09-30 14:00:00,32.22,32.38,32.22,32.38,287600.0,23.1617,23.2767,23.1617,23.2767,287600.0
2005-09-30 14:30:00,32.38,32.48,32.34,32.36,267400.0,23.2767,23.3486,23.248,23.2623,267400.0
2005-09-30 15:00:00,32.35,32.36,32.18,32.22,356400.0,23.2551,23.2623,23.1329,23.1617,356400.0
2005-09-30 15:30:00,32.23,32.29,32.16,32.24,660600.0,23.1689,23.212,23.1186,23.1761,660600.0
2005-10-03 09:30:00,32.24,32.6,32.15,32.45,748600.0,23.1761,23.4349,23.1114,23.327,748600.0
2005-10-03 10:00:00,32.45,32.47,32.25,32.32,664000.0,23.327,23.3414,23.1833,23.2336,664000.0
2005-10-03 10:30:00,32.32,32.33,32.15,32.21,597200.0,23.2336,23.2408,23.1114,23.1545,597200.0
2005-10-03 11:00:00,32.21,32.25,32.04,32.25,486000.0,23.1545,23.1833,23.0323,23.1833,486000.0
2005-10-03 11:30:00,32.26,32.27,32.12,32.13,204400.0,23.1904,23.1976,23.0898,23.097,204400.0
2005-10-03 12:00:00,32.15,32.18,31.99,31.99,300000.0,23.1114,23.1329,22.9964,22.9964,300000.0
2005-10-03 12:30:00,32.0,32.12,31.99,32.08,200000.0,23.0035,23.0898,22.9964,23.061,200000.0
2005-10-03 13:00:00,32.07,32.18,32.05,32.05,259200.0,23.0539,23.1329,23.0395,23.0395,259200.0
2005-10-03 13:30:00,32.05,32.27,32.04,32.21,400400.0,23.0395,23.1976,23.0323,23.1545,400400.0
2005-10-03 14:00:00,32.21,32.22,32.06,32.11,336400.0,23.1545,23.1617,23.0467,23.0826,336400.0
2005-10-03 14:30:00,32.11,32.22,32.09,32.17,283800.0,23.0826,23.1617,23.0682,23.1257,283800.0
2005-10-03 15:00:00,32.17,32.24,32.1,32.15,288400.0,23.1257,23.1761,23.0754,23.1114,288400.0
2005-10-03 15:30:00,32.16,32.2,32.03,32.07,532400.0,23.1186,23.1473,23.0251,23.0539,532400.0
2005-10-04 09:30:00,32.1,32.32,31.99,32.06,716400.0,23.0754,23.2336,22.9964,23.0467,716400.0
2005-10-04 10:00:00,32.06,32.49,31.98,32.41,813400.0,23.0467,23.3558,22.9892,23.2983,813400.0
2005-10-04 10:30:00,32.4,32.48,32.31,32.42,219000.0,23.2911,23.3486,23.2264,23.3055,219000.0
2005-10-04 11:00:00,32.4,32.41,32.27,32.38,310200.0,23.2911,23.2983,23.1976,23.2767,310200.0
2005-10-04 11:30:00,32.38,32.41,32.2,32.28,348600.0,23.2767,23.2983,23.1473,23.2048,348600.0
2005-10-04 12:00:00,32.29,32.29,32.17,32.23,434600.0,23.212,23.212,23.1257,23.1689,434600.0
2005-10-04 12:30:00,32.23,32.24,32.15,32.23,182800.0,23.1689,23.1761,23.1114,23.1689,182800.0
2005-10-04 13:00:00,32.24,32.41,32.23,32.35,511000.0,23.1761,23.2983,23.1689,23.2551,511000.0
2005-10-04 13:30:00,32.33,32.38,32.28,32.33,247600.0,23.2408,23.2767,23.2048,23.2408,247600.0
2005-10-04 14:00:00,32.33,32.37,32.23,32.27,333800.0,23.2408,23.2695,23.1689,23.1976,333800.0
2005-10-04 14:30:00,32.27,32.38,32.19,32.19,500400.0,23.1976,23.2767,23.1401,23.1401,500400.0
2005-10-04 15:00:00,32.19,32.23,31.92,31.98,724400.0,23.1401,23.1689,22.946,22.9892,724400.0
2005-10-04 15:30:00,31.98,32.02,31.79,31.81,835400.0,22.9892,23.0179,22.8526,22.867,835400.0
2005-10-05 09:30:00,31.7,31.73,31.5,31.54,759400.0,22.7879,22.8094,22.6441,22.6729,759400.0
2005-10-05 10:00:00,31.52,31.53,31.21,31.37,875600.0,22.6585,22.6657,22.4356,22.5507,875600.0
2005-10-05 10:30:00,31.36,31.46,31.24,31.37,651600.0,22.5435,22.6154,22.4572,22.5507,651600.0
2005-10-05 11:00:00,31.36,31.61,31.35,31.42,453800.0,22.5435,22.7232,22.5363,22.5866,453800.0
2005-10-05 11:30:00,31.43,31.43,31.25,31.43,496000.0,22.5938,22.5938,22.4644,22.5938,496000.0
2005-10-05 12:00:00,31.42,31.43,31.31,31.36,239600.0,22.5866,22.5938,22.5075,22.5435,239600.0
2005-10-05 12:30:00,31.36,31.49,31.36,31.4,405400.0,22.5435,22.6369,22.5435,22.5722,405400.0
2005-10-05 13:00:00,31.4,31.47,31.38,31.39,376600.0,22.5722,22.6225,22.5578,22.565,376600.0
2005-10-05 13:30:00,31.39,31.52,31.38,31.49,293600.0,22.565,22.6585,22.5578,22.6369,293600.0
2005-10-05 14:00:00,31.5,31.67,31.48,31.6,436000.0,22.6441,22.7663,22.6297,22.716,436000.0
2005-10-05 14:30:00,31.6,31.66,31.54,31.6,547800.0,22.716,22.7591,22.6729,22.716,547800.0
2005-10-05 15:00:00,31.58,31.63,31.46,31.56,620200.0,22.7016,22.7376,22.6154,22.6872,620200.0
2005-10-05 15:30:00,31.56,31.56,31.35,31.35,794400.0,22.6872,22.6872,22.5363,22.5363,794400.0
2005-10-06 09:30:00,31.64,31.95,31.5,31.73,947800.0,22.7448,22.9676,22.6441,22.8094,947800.0
2005-10-06 10:00:00,31.71,31.84,31.56,31.57,934000.0,22.7951,22.8885,22.6872,22.6944,934000.0
2005-10-06 10:30:00,31.57,31.63,31.41,31.47,646400.0,22.6944,22.7376,22.5794,22.6225,646400.0
2005-10-06 11:00:00,31.48,31.63,31.36,31.4,910600.0,22.6297,22.7376,22.5435,22.5722,910600.0
2005-10-06 11:30:00,31.4,31.46,31.36,31.41,401400.0,22.5722,22.6154,22.5435,22.5794,401400.0
2005-10-06 12:00:00,31.41,31.47,31.36,31.4,368000.0,22.5794,22.6225,22.5435,22.5722,368000.0
2005-10-06 12:30:00,31.39,31.55,31.37,31.45,490800.0,22.565,22.6801,22.5507,22.6082,490800.0
2005-10-06 13:00:00,31.45,31.56,31.43,31.44,353200.0,22.6082,22.6872,22.5938,22.601,353200.0
2005-10-06 13:30:00,31.44,31.47,31.13,31.16,698600.0,22.601,22.6225,22.3781,22.3997,698600.0
2005-10-06 14:00:00,31.16,31.25,31.07,31.24,556200.0,22.3997,22.4644,22.335,22.4572,556200.0
2005-10-06 14:30:00,31.24,31.3,31.16,31.25,467800.0,22.4572,22.5003,22.3997,22.4644,467800.0
2005-10-06 15:00:00,31.25,31.27,30.86,30.86,1188600.0,22.4644,22.4788,22.184,22.184,1188600.0
2005-10-06 15:30:00,30.86,31.32,30.6,31.25,1565800.0,22.184,22.5147,21.9971,22.4644,1565800.0
2005-10-07 09:30:00,31.53,31.65,31.35,31.63,741400.0,22.6657,22.7519,22.5363,22.7376,741400.0
2005-10-07 10:00:00,31.63,31.75,31.4,31.48,717400.0,22.7376,22.8238,22.5722,22.6297,717400.0
2005-10-07 10:30:00,31.48,31.53,31.1,31.23,633200.0,22.6297,22.6657,22.3566,22.45,633200.0
2005-10-07 11:00:00,31.23,31.34,31.13,31.25,543400.0,22.45,22.5291,22.3781,22.4644,543400.0
2005-10-07 11:30:00,31.24,31.49,31.21,31.4,407800.0,22.4572,22.6369,22.4356,22.5722,407800.0
2005-10-07 12:00:00,31.41,31.43,31.28,31.35,232600.0,22.5794,22.5938,22.486,22.5363,232600.0
2005-10-07 12:30:00,31.35,31.36,31.15,31.17,198400.0,22.5363,22.5435,22.3925,22.4069,198400.0
2005-10-07 13:00:00,31.17,31.25,31.11,31.2,431800.0,22.4069,22.4644,22.3638,22.4285,431800.0
2005-10-07 13:30:00,31.2,31.34,31.2,31.27,221000.0,22.4285,22.5291,22.4285,22.4788,221000.0
2005-10-07 14:00:00,31.27,31.27,31.18,31.18,173600.0,22.4788,22.4788,22.4141,22.4141,173600.0
2005-10-07 14:30:00,31.18,31.43,31.16,31.43,577600.0,22.4141,22.5938,22.3997,22.5938,577600.0
2005-10-07 15:00:00,31.43,31.5,31.37,31.43,350600.0,22.5938,22.6441,22.5507,22.5938,350600.0
2005-10-07 15:30:00,31.43,31.43,31.31,31.41,455200.0,22.5938,22.5938,22.5075,22.5794,455200.0
2005-10-10 09:30:00,31.31,31.35,31.09,31.1,462200.0,22.5075,22.5363,22.3494,22.3566,462200.0
2005-10-10 10:00:00,31.11,31.12,30.9,31.09,507600.0,22.3638,22.3709,22.2128,22.3494,507600.0
2005-10-10 10:30:00,31.09,31.18,31.08,31.16,264200.0,22.3494,22.4141,22.3422,22.3997,264200.0
2005-10-10 11:00:00,31.16,31.26,31.14,31.17,356200.0,22.3997,22.4716,22.3853,22.4069,356200.0
2005-10-10 11:30:00,31.17,31.25,31.12,31.22,323800.0,22.4069,22.4644,22.3709,22.4428,323800.0
2005-10-10 12:00:00,31.23,31.35,31.23,31.31,190800.0,22.45,22.5363,22.45,22.5075,190800.0
2005-10-10 12:30:00,31.3,31.44,31.3,31.39,162200.0,22.5003,22.601,22.5003,22.565,162200.0
2005-10-10 13:00:00,31.39,31.4,31.3,31.32,159600.0,22.565,22.5722,22.5003,22.5147,159600.0
2005-10-10 13:30:00,31.31,31.33,31.14,31.14,320000.0,22.5075,22.5219,22.3853,22.3853,320000.0
2005-10-10 14:00:00,31.14,31.14,30.83,30.86,651200.0,22.3853,22.3853,22.1625,22.184,651200.0
2005-10-10 14:30:00,30.86,30.98,30.73,30.96,518200.0,22.184,22.2703,22.0906,22.2559,518200.0
2005-10-10 15:00:00,30.96,31.03,30.91,30.96,398600.0,22.2559,22.3062,22.22,22.2559,398600.0
2005-10-10 15:30:00,30.96,31.03,30.9,30.96,586800.0,22.2559,22.3062,22.2128,22.2559,586800.0
2005-10-11 09:30:00,30.99,31.25,30.89,31.15,703000.0,22.2775,22.4644,22.2056,22.3925,703000.0
2005-10-11 10:00:00,31.15,31.18,30.93,31.18,559400.0,22.3925,22.4141,22.2344,22.4141,559400.0
2005-10-11 10:30:00,31.18,31.2,31.0,31.13,312000.0,22.4141,22.4285,22.2847,22.3781,312000.0
2005-10-11 11:00:00,31.13,31.28,31.09,31.18,615800.0,22.3781,22.486,22.3494,22.4141,615800.0
2005-10-11 11:30:00,31.18,31.21,31.12,31.21,578600.0,22.4141,22.4356,22.3709,22.4356,578600.0
2005-10-11 12:00:00,31.21,31.21,31.0,31.11,311200.0,22.4356,22.4356,22.2847,22.3638,311200.0
2005-10-11 12:30:00,31.1,31.18,31.1,31.14,135400.0,22.3566,22.4141,22.3566,22.3853,135400.0
2005-10-11 13:00:00,31.14,31.16,31.08,31.11,144600.0,22.3853,22.3997,22.3422,22.3638,144600.0
2005-10-11 13:30:00,31.11,31.13,30.93,30.97,527000.0,22.3638,22.3781,22.2344,22.2631,527000.0
2005-10-11 14:00:00,30.98,31.08,30.82,30.9,945200.0,22.2703,22.3422,22.1553,22.2128,945200.0
2005-10-11 14:30:00,30.9,30.94,30.61,30.65,949200.0,22.2128,22.2415,22.0043,22.0331,949200.0
2005-10-11 15:00:00,30.67,30.77,30.61,30.62,866800.0,22.0475,22.1193,22.0043,22.0115,866800.0
2005-10-11 15:30:00,30.63,30.69,30.54,30.56,1393800.0,22.0187,22.0618,21.954,21.9684,1393800.0
2005-10-12 09:30:00,30.3,30.56,30.15,30.3,1758600.0,21.8028,21.9898,21.6948,21.8028,1758600.0
2005-10-12 10:00:00,30.29,30.48,30.23,30.32,1504400.0,21.7956,21.9323,21.7524,21.8172,1504400.0
2005-10-12 10:30:00,30.32,30.33,30.1,30.11,1366400.0,21.8172,21.8243,21.6588,21.666,1366400.0
2005-10-12 11:00:00,30.11,30.33,30.09,30.3,830200.0,21.666,21.8243,21.6517,21.8028,830200.0
2005-10-12 11:30:00,30.3,30.32,30.16,30.25,856200.0,21.8028,21.8172,21.702,21.7668,856200.0
2005-10-12 12:00:00,30.25,30.36,30.23,30.35,698600.0,21.7668,21.8459,21.7524,21.8387,698600.0
2005-10-12 12:30:00,30.36,30.47,30.35,30.43,545000.0,21.8459,21.9251,21.8387,21.8963,545000.0
2005-10-12 13:00:00,30.43,30.75,30.38,30.7,888600.0,21.8963,22.1266,21.8603,22.0906,888600.0
2005-10-12 13:30:00,30.7,30.76,30.61,30.61,987000.0,22.0906,22.1338,22.0258,22.0258,987000.0
2005-10-12 14:00:00,30.61,30.68,30.39,30.5,654400.0,22.0258,22.0762,21.8675,21.9467,654400.0
2005-10-12 14:30:00,30.5,30.66,30.49,30.53,546600.0,21.9467,22.0618,21.9395,21.9683,546600.0
2005-10-12 15:00:00,30.53,30.64,30.43,30.57,584400.0,21.9683,22.0474,21.8963,21.997,584400.0
2005-10-12 15:30:00,30.56,30.81,30.56,30.72,1116800.0,21.9898,22.1697,21.9898,22.105,1116800.0
2005-10-13 09:30:00,30.55,30.71,30.28,30.45,681600.0,21.9827,22.0978,21.7884,21.9107,681600.0
2005-10-13 10:00:00,30.42,30.45,30.3,30.35,474000.0,21.8891,21.9107,21.8028,21.8387,474000.0
2005-10-13 10:30:00,30.35,30.48,30.25,30.28,707000.0,21.8387,21.9323,21.7668,21.7884,707000.0
2005-10-13 11:00:00,30.3,30.33,30.22,30.24,413400.0,21.8028,21.8243,21.7452,21.7596,413400.0
2005-10-13 11:30:00,30.23,30.32,30.09,30.11,490600.0,21.7524,21.8172,21.6517,21.666,490600.0
2005-10-13 12:00:00,30.13,30.2,29.78,29.89,908000.0,21.6804,21.7308,21.4286,21.5077,908000.0
2005-10-13 12:30:00,29.89,30.25,29.84,30.21,609800.0,21.5077,21.7668,21.4718,21.738,609800.0
2005-10-13 13:00:00,30.22,30.25,30.09,30.1,257200.0,21.7452,21.7668,21.6517,21.6588,257200.0
2005-10-13 13:30:00,30.1,30.19,30.06,30.19,547800.0,21.6588,21.7236,21.6301,21.7236,547800.0
2005-10-13 14:00:00,30.18,30.27,30.11,30.21,558600.0,21.7164,21.7812,21.666,21.738,558600.0
2005-10-13 14:30:00,30.21,30.46,30.21,30.39,547000.0,21.738,21.9179,21.738,21.8675,547000.0
2005-10-13 15:00:00,30.38,30.41,30.28,30.32,457600.0,21.8603,21.8819,21.7884,21.8172,457600.0
2005-10-13 15:30:00,30.32,30.42,30.26,30.36,710400.0,21.8172,21.8891,21.774,21.8459,710400.0
2005-10-14 09:30:00,30.65,30.75,30.56,30.61,996200.0,22.0546,22.1266,21.9898,22.0258,996200.0
2005-10-14 10:00:00,30.61,30.7,30.45,30.45,541600.0,22.0258,22.0906,21.9107,21.9107,541600.0
2005-10-14 10:30:00,30.47,30.61,30.42,30.51,597400.0,21.9251,22.0258,21.8891,21.9539,597400.0
2005-10-14 11:00:00,30.51,30.66,30.5,30.6,407400.0,21.9539,22.0618,21.9467,22.0186,407400.0
2005-10-14 11:30:00,30.6,30.68,30.57,30.6,393600.0,22.0186,22.0762,21.997,22.0186,393600.0
2005-10-14 12:00:00,30.6,30.7,30.57,30.63,409800.0,22.0186,22.0906,21.997,22.0402,409800.0
2005-10-14 12:30:00,30.64,30.64,30.48,30.48,230800.0,22.0474,22.0474,21.9323,21.9323,230800.0
2005-10-14 13:00:00,30.48,30.6,30.4,30.52,331600.0,21.9323,22.0186,21.8747,21.9611,331600.0
2005-10-14 13:30:00,30.51,30.53,30.39,30.5,289600.0,21.9539,21.9683,21.8675,21.9467,289600.0
2005-10-14 14:00:00,30.5,30.55,30.45,30.47,548800.0,21.9467,21.9827,21.9107,21.9251,548800.0
2005-10-14 14:30:00,30.47,30.57,30.47,30.52,644200.0,21.9251,21.997,21.9251,21.9611,644200.0
2005-10-14 15:00:00,30.52,30.58,30.46,30.51,427000.0,21.9611,22.0042,21.9179,21.9539,427000.0
2005-10-14 15:30:00,30.51,30.63,30.51,30.6,950000.0,21.9539,22.0402,21.9539,22.0186,950000.0
2005-10-17 09:30:00,30.58,30.6,30.2,30.33,569000.0,22.0042,22.0186,21.7308,21.8243,569000.0
2005-10-17 10:00:00,30.33,30.43,30.31,30.35,448000.0,21.8243,21.8963,21.81,21.8387,448000.0
2005-10-17 10:30:00,30.35,30.35,30.1,30.17,632400.0,21.8387,21.8387,21.6588,21.7092,632400.0
2005-10-17 11:00:00,30.17,30.25,30.03,30.08,725000.0,21.7092,21.7668,21.6085,21.6445,725000.0
2005-10-17 11:30:00,30.08,30.08,29.99,30.0,628800.0,21.6445,21.6445,21.5797,21.5869,628800.0
2005-10-17 12:00:00,30.0,30.08,29.96,29.97,440600.0,21.5869,21.6445,21.5581,21.5653,440600.0
2005-10-17 12:30:00,29.98,30.13,29.96,30.12,664200.0,21.5725,21.6804,21.5581,21.6732,664200.0
2005-10-17 13:00:00,30.12,30.12,30.05,30.06,338200.0,21.6732,21.6732,21.6229,21.6301,338200.0
2005-10-17 13:30:00,30.06,30.14,30.02,30.14,327000.0,21.6301,21.6876,21.6013,21.6876,327000.0
2005-10-17 14:00:00,30.14,30.17,30.11,30.16,385000.0,21.6876,21.7092,21.666,21.702,385000.0
2005-10-17 14:30:00,30.16,30.27,30.15,30.24,658000.0,21.702,21.7812,21.6948,21.7596,658000.0
2005-10-17 15:00:00,30.24,30.37,30.22,30.36,501000.0,21.7596,21.8531,21.7452,21.8459,501000.0
2005-10-17 15:30:00,30.36,30.63,30.36,30.59,1434600.0,21.8459,22.0402,21.8459,22.0114,1434600.0
2005-10-18 09:30:00,30.5,30.5,29.98,29.99,1531400.0,21.9467,21.9467,21.5725,21.5797,1531400.0
2005-10-18 10:00:00,29.99,30.05,29.88,29.94,1139800.0,21.5797,21.6229,21.5005,21.5437,1139800.0
2005-10-18 10:30:00,29.93,30.0,29.77,29.88,868400.0,21.5365,21.5869,21.4214,21.5005,868400.0
2005-10-18 11:00:00,29.88,30.0,29.87,29.94,682400.0,21.5005,21.5869,21.4933,21.5437,682400.0
2005-10-18 11:30:00,29.94,30.12,29.94,30.08,615000.0,21.5437,21.6732,21.5437,21.6445,615000.0
2005-10-18 12:00:00,30.08,30.25,30.07,30.23,607600.0,21.6445,21.7668,21.6373,21.7524,607600.0
2005-10-18 12:30:00,30.23,30.3,30.23,30.27,768600.0,21.7524,21.8028,21.7524,21.7812,768600.0
2005-10-18 13:00:00,30.27,30.3,30.0,30.14,739600.0,21.7812,21.8028,21.5869,21.6876,739600.0
2005-10-18 13:30:00,30.14,30.14,30.05,30.1,656200.0,21.6876,21.6876,21.6229,21.6588,656200.0
2005-10-18 14:00:00,30.09,30.13,30.03,30.09,425400.0,21.6517,21.6804,21.6085,21.6517,425400.0
2005-10-18 14:30:00,30.09,30.1,30.0,30.04,520400.0,21.6517,21.6588,21.5869,21.6157,520400.0
2005-10-18 15:00:00,30.04,30.06,29.9,30.04,1196000.0,21.6157,21.6301,21.5149,21.6157,1196000.0
2005-10-18 15:30:00,30.05,30.05,29.93,29.95,1214600.0,21.6229,21.6229,21.5365,21.5509,1214600.0
2005-10-19 09:30:00,29.9,29.91,29.54,29.68,938600.0,21.5149,21.5221,21.2559,21.3566,938600.0
2005-10-19 10:00:00,29.68,29.93,29.6,29.61,844200.0,21.3566,21.5365,21.2991,21.3063,844200.0
2005-10-19 10:30:00,29.61,29.91,29.61,29.91,997200.0,21.3063,21.5221,21.3063,21.5221,997200.0
2005-10-19 11:00:00,29.91,29.92,29.71,29.79,851400.0,21.5221,21.5293,21.3782,21.4358,851400.0
2005-10-19 11:30:00,29.8,29.9,29.7,29.81,388600.0,21.443,21.5149,21.371,21.4502,388600.0
2005-10-19 12:00:00,29.81,30.25,29.81,30.22,955400.0,21.4502,21.7668,21.4502,21.7452,955400.0
2005-10-19 12:30:00,30.22,30.44,30.19,30.22,641600.0,21.7452,21.9035,21.7236,21.7452,641600.0
2005-10-19 13:00:00,30.22,30.29,30.16,30.25,568400.0,21.7452,21.7956,21.702,21.7668,568400.0
2005-10-19 13:30:00,30.25,30.4,30.24,30.39,450200.0,21.7668,21.8747,21.7596,21.8675,450200.0
2005-10-19 14:00:00,30.39,30.5,30.35,30.5,643200.0,21.8675,21.9467,21.8387,21.9467,643200.0
2005-10-19 14:30:00,30.5,31.0,30.48,30.88,1142000.0,21.9467,22.3065,21.9323,22.2201,1142000.0
2005-10-19 15:00:00,30.88,30.91,30.72,30.85,1774200.0,22.2201,22.2417,22.105,22.1985,1774200.0
2005-10-19 15:30:00,30.85,30.94,30.77,30.93,1390000.0,22.1985,22.2633,22.141,22.2561,1390000.0
2005-10-20 09:30:00,30.95,31.42,30.9,31.14,1219600.0,22.2705,22.6087,22.2345,22.4072,1219600.0
2005-10-20 10:00:00,31.14,31.22,30.93,30.94,911800.0,22.4072,22.4648,22.2561,22.2633,911800.0
2005-10-20 10:30:00,30.94,31.4,30.93,31.33,680200.0,22.2633,22.5943,22.2561,22.5439,680200.0
2005-10-20 11:00:00,31.32,31.43,31.18,31.3,564000.0,22.5367,22.6159,22.436,22.5223,564000.0
2005-10-20 11:30:00,31.3,31.35,31.23,31.33,383200.0,22.5223,22.5583,22.472,22.5439,383200.0
2005-10-20 12:00:00,31.33,31.36,31.22,31.32,611000.0,22.5439,22.5655,22.4648,22.5367,611000.0
2005-10-20 12:30:00,31.32,31.36,31.25,31.28,397200.0,22.5367,22.5655,22.4863,22.5079,397200.0
2005-10-20 13:00:00,31.28,31.46,31.28,31.37,537200.0,22.5079,22.6375,22.5079,22.5727,537200.0
2005-10-20 13:30:00,31.37,31.43,31.29,31.4,647800.0,22.5727,22.6159,22.5151,22.5943,647800.0
2005-10-20 14:00:00,31.38,31.38,31.15,31.24,595400.0,22.5799,22.5799,22.4144,22.4792,595400.0
2005-10-20 14:30:00,31.24,31.31,31.18,31.2,590000.0,22.4792,22.5295,22.436,22.4504,590000.0
2005-10-20 15:00:00,31.2,31.25,30.65,30.65,1132400.0,22.4504,22.4863,22.0546,22.0546,1132400.0
2005-10-20 15:30:00,30.68,30.95,30.65,30.82,1351000.0,22.0762,22.2705,22.0546,22.1769,1351000.0
2005-10-21 09:30:00,31.15,31.35,30.86,31.0,1595600.0,22.4144,22.5583,22.2057,22.3065,1595600.0
2005-10-21 10:00:00,31.0,31.25,30.93,31.25,1235000.0,22.3065,22.4863,22.2561,22.4863,1235000.0
2005-10-21 10:30:00,31.24,31.25,30.82,30.82,502800.0,22.4792,22.4863,22.1769,22.1769,502800.0
2005-10-21 11:00:00,30.82,30.85,30.69,30.74,556200.0,22.1769,22.1985,22.0834,22.1194,556200.0
2005-10-21 11:30:00,30.74,30.76,30.61,30.65,395400.0,22.1194,22.1338,22.0258,22.0546,395400.0
2005-10-21 12:00:00,30.65,30.68,30.49,30.62,574200.0,22.0546,22.0762,21.9395,22.033,574200.0
2005-10-21 12:30:00,30.62,30.83,30.52,30.8,603400.0,22.033,22.1841,21.9611,22.1625,603400.0
2005-10-21 13:00:00,30.82,30.83,30.69,30.74,311200.0,22.1769,22.1841,22.0834,22.1194,311200.0
2005-10-21 13:30:00,30.73,30.84,30.65,30.77,609000.0,22.1122,22.1913,22.0546,22.141,609000.0
2005-10-21 14:00:00,30.77,30.85,30.74,30.78,465000.0,22.141,22.1985,22.1194,22.1482,465000.0
2005-10-21 14:30:00,30.78,30.8,30.71,30.77,729000.0,22.1482,22.1625,22.0978,22.141,729000.0
2005-10-21 15:00:00,30.77,30.77,30.6,30.63,618800.0,22.141,22.141,22.0186,22.0402,618800.0
2005-10-21 15:30:00,30.63,30.65,30.48,30.56,851800.0,22.0402,22.0546,21.9323,21.9898,851800.0
2005-10-24 09:30:00,30.75,31.0,30.73,30.88,769600.0,22.1266,22.3065,22.1122,22.2201,769600.0
2005-10-24 10:00:00,30.88,30.91,30.58,30.63,606800.0,22.2201,22.2417,22.0042,22.0402,606800.0
2005-10-24 10:30:00,30.63,30.64,30.41,30.49,651000.0,22.0402,22.0474,21.8819,21.9395,651000.0
2005-10-24 11:00:00,30.5,30.71,30.48,30.67,360400.0,21.9467,22.0978,21.9323,22.069,360400.0
2005-10-24 11:30:00,30.65,30.84,30.6,30.75,381000.0,22.0546,22.1913,22.0186,22.1266,381000.0
2005-10-24 12:00:00,30.75,30.78,30.67,30.75,505600.0,22.1266,22.1482,22.069,22.1266,505600.0
2005-10-24 12:30:00,30.75,30.75,30.68,30.71,340400.0,22.1266,22.1266,22.0762,22.0978,340400.0
2005-10-24 13:00:00,30.71,30.82,30.7,30.81,682000.0,22.0978,22.1769,22.0906,22.1697,682000.0
2005-10-24 13:30:00,30.82,30.91,30.78,30.87,482000.0,22.1769,22.2417,22.1482,22.2129,482000.0
2005-10-24 14:00:00,30.87,30.97,30.86,30.9,374000.0,22.2129,22.2849,22.2057,22.2345,374000.0
2005-10-24 14:30:00,30.92,30.95,30.86,30.92,340200.0,22.2489,22.2705,22.2057,22.2489,340200.0
2005-10-24 15:00:00,30.91,30.97,30.81,30.83,428200.0,22.2417,22.2849,22.1697,22.1841,428200.0
2005-10-24 15:30:00,30.84,30.99,30.83,30.94,733000.0,22.1913,22.2993,22.1841,22.2633,733000.0
2005-10-25 09:30:00,30.99,31.08,30.83,30.86,514400.0,22.2993,22.364,22.1841,22.2057,514400.0
2005-10-25 10:00:00,30.86,30.86,30.51,30.83,823200.0,22.2057,22.2057,21.9539,22.1841,823200.0
2005-10-25 10:30:00,30.83,30.88,30.73,30.8,455200.0,22.1841,22.2201,22.1122,22.1625,455200.0
2005-10-25 11:00:00,30.81,30.83,30.61,30.63,363400.0,22.1697,22.1841,22.0258,22.0402,363400.0
2005-10-25 11:30:00,30.63,30.64,30.5,30.51,290000.0,22.0402,22.0474,21.9467,21.9539,290000.0
2005-10-25 12:00:00,30.5,30.58,30.41,30.46,634600.0,21.9467,22.0042,21.8819,21.9179,634600.0
2005-10-25 12:30:00,30.46,30.53,30.45,30.52,399600.0,21.9179,21.9683,21.9107,21.9611,399600.0
2005-10-25 13:00:00,30.52,30.53,30.41,30.42,313600.0,21.9611,21.9683,21.8819,21.8891,313600.0
2005-10-25 13:30:00,30.43,30.48,30.31,30.44,409800.0,21.8963,21.9323,21.81,21.9035,409800.0
2005-10-25 14:00:00,30.42,30.43,30.31,30.4,701200.0,21.8891,21.8963,21.81,21.8747,701200.0
2005-10-25 14:30:00,30.39,30.49,30.31,30.35,733400.0,21.8675,21.9395,21.81,21.8387,733400.0
2005-10-25 15:00:00,30.35,30.5,30.32,30.47,799800.0,21.8387,21.9467,21.8172,21.9251,799800.0
2005-10-25 15:30:00,30.47,30.57,30.39,30.45,2035000.0,21.9251,21.997,21.8675,21.9107,2035000.0
2005-10-26 09:30:00,30.13,30.32,29.88,30.32,1406000.0,21.6804,21.8172,21.5005,21.8172,1406000.0
2005-10-26 10:00:00,30.32,30.41,30.21,30.33,1054400.0,21.8172,21.8819,21.738,21.8243,1054400.0
2005-10-26 10:30:00,30.34,30.42,30.13,30.36,595400.0,21.8315,21.8891,21.6804,21.8459,595400.0
2005-10-26 11:00:00,30.36,30.51,30.25,30.48,403600.0,21.8459,21.9539,21.7668,21.9323,403600.0
2005-10-26 11:30:00,30.48,30.5,30.28,30.31,355200.0,21.9323,21.9467,21.7884,21.81,355200.0
2005-10-26 12:00:00,30.31,30.33,30.18,30.29,278200.0,21.81,21.8243,21.7164,21.7956,278200.0
2005-10-26 12:30:00,30.29,30.35,30.21,30.3,267600.0,21.7956,21.8387,21.738,21.8028,267600.0
2005-10-26 13:00:00,30.31,30.34,30.23,30.3,315400.0,21.81,21.8315,21.7524,21.8028,315400.0
2005-10-26 13:30:00,30.34,30.34,30.13,30.15,455200.0,21.8315,21.8315,21.6804,21.6948,455200.0
2005-10-26 14:00:00,30.15,30.29,30.13,30.2,524600.0,21.6948,21.7956,21.6804,21.7308,524600.0
2005-10-26 14:30:00,30.18,30.22,30.1,30.14,796800.0,21.7164,21.7452,21.6588,21.6876,796800.0
2005-10-26 15:00:00,30.12,30.17,30.08,30.11,745200.0,21.6732,21.7092,21.6445,21.666,745200.0
2005-10-26 15:30:00,30.11,30.11,29.95,30.0,1325400.0,21.666,21.666,21.5509,21.5869,1325400.0
2005-10-27 09:30:00,29.93,30.04,29.63,29.68,604800.0,21.5365,21.6157,21.3207,21.3566,604800.0
2005-10-27 10:00:00,29.69,29.73,29.57,29.58,594000.0,21.3638,21.3926,21.2775,21.2847,594000.0
2005-10-27 10:30:00,29.57,29.59,29.38,29.42,1013400.0,21.2775,21.2919,21.1408,21.1695,1013400.0
2005-10-27 11:00:00,29.42,29.45,29.3,29.42,1129400.0,21.1695,21.1911,21.0832,21.1695,1129400.0
2005-10-27 11:30:00,29.42,29.54,29.36,29.4,657800.0,21.1695,21.2559,21.1264,21.1552,657800.0
2005-10-27 12:00:00,29.4,29.43,29.36,29.39,462600.0,21.1552,21.1767,21.1264,21.148,462600.0
2005-10-27 12:30:00,29.39,29.43,29.36,29.39,957600.0,21.148,21.1767,21.1264,21.148,957600.0
2005-10-27 13:00:00,29.39,29.4,29.18,29.18,425000.0,21.148,21.1552,20.9969,20.9969,425000.0
2005-10-27 13:30:00,29.18,29.32,29.17,29.32,473800.0,20.9969,21.0976,20.9897,21.0976,473800.0
2005-10-27 14:00:00,29.32,29.32,29.18,29.19,462000.0,21.0976,21.0976,20.9969,21.004,462000.0
2005-10-27 14:30:00,29.19,29.24,28.95,28.99,779600.0,21.004,21.04,20.8314,20.8601,779600.0
2005-10-27 15:00:00,28.98,29.2,28.92,29.19,678200.0,20.8529,21.0112,20.8098,21.004,678200.0
2005-10-27 15:30:00,29.18,29.25,29.13,29.14,1052800.0,20.9969,21.0472,20.9609,20.9681,1052800.0
2005-10-28 09:30:00,29.39,29.75,29.32,29.44,961200.0,21.148,21.407,21.0976,21.1839,961200.0
2005-10-28 10:00:00,29.44,29.55,29.25,29.47,677000.0,21.1839,21.2631,21.0472,21.2055,677000.0
2005-10-28 10:30:00,29.47,29.64,29.35,29.49,530000.0,21.2055,21.3279,21.1192,21.2199,530000.0
2005-10-28 11:00:00,29.49,29.59,29.48,29.53,460600.0,21.2199,21.2919,21.2127,21.2487,460600.0
2005-10-28 11:30:00,29.54,29.78,29.51,29.77,393200.0,21.2559,21.4286,21.2343,21.4214,393200.0
2005-10-28 12:00:00,29.77,29.84,29.71,29.75,497600.0,21.4214,21.4718,21.3782,21.407,497600.0
2005-10-28 12:30:00,29.75,29.81,29.55,29.68,265400.0,21.407,21.4502,21.2631,21.3566,265400.0
2005-10-28 13:00:00,29.67,29.72,29.62,29.66,278800.0,21.3494,21.3854,21.3135,21.3422,278800.0
2005-10-28 13:30:00,29.66,29.8,29.66,29.75,379600.0,21.3422,21.443,21.3422,21.407,379600.0
2005-10-28 14:00:00,29.75,29.8,29.71,29.74,514800.0,21.407,21.443,21.3782,21.3998,514800.0
2005-10-28 14:30:00,29.74,29.86,29.74,29.8,474600.0,21.3998,21.4862,21.3998,21.443,474600.0
2005-10-28 15:00:00,29.8,29.88,29.78,29.8,496600.0,21.443,21.5005,21.4286,21.443,496600.0
2005-10-28 15:30:00,29.8,29.93,29.76,29.91,738800.0,21.443,21.5365,21.4142,21.5221,738800.0
2005-10-31 09:30:00,30.28,30.69,30.24,30.61,1301000.0,21.7884,22.0834,21.7596,22.0258,1301000.0
2005-10-31 10:00:00,30.63,30.64,30.45,30.52,979600.0,22.0402,22.0474,21.9107,21.9611,979600.0
2005-10-31 10:30:00,30.54,30.57,30.42,30.5,801800.0,21.9755,21.997,21.8891,21.9467,801800.0
2005-10-31 11:00:00,30.5,30.65,30.5,30.58,745400.0,21.9467,22.0546,21.9467,22.0042,745400.0
2005-10-31 11:30:00,30.59,30.65,30.46,30.48,286400.0,22.0114,22.0546,21.9179,21.9323,286400.0
2005-10-31 12:00:00,30.49,30.5,30.41,30.5,375600.0,21.9395,21.9467,21.8819,21.9467,375600.0
2005-10-31 12:30:00,30.49,30.56,30.47,30.54,331400.0,21.9395,21.9898,21.9251,21.9755,331400.0
2005-10-31 13:00:00,30.53,30.54,30.33,30.42,442200.0,21.9683,21.9755,21.8243,21.8891,442200.0
2005-10-31 13:30:00,30.42,30.43,30.3,30.4,276800.0,21.8891,21.8963,21.8028,21.8747,276800.0
2005-10-31 14:00:00,30.39,30.48,30.31,30.36,552000.0,21.8675,21.9323,21.81,21.8459,552000.0
2005-10-31 14:30:00,30.36,30.41,30.34,30.38,623000.0,21.8459,21.8819,21.8315,21.8603,623000.0
2005-10-31 15:00:00,30.38,30.42,30.36,30.41,710000.0,21.8603,21.8891,21.8459,21.8819,710000.0
2005-10-31 15:30:00,30.41,30.52,30.35,30.36,995800.0,21.8819,21.9611,21.8387,21.8459,995800.0
2005-11-01 09:30:00,30.3,30.3,29.88,29.9,1069400.0,21.8028,21.8028,21.5005,21.5149,1069400.0
2005-11-01 10:00:00,29.9,30.14,29.83,30.03,798400.0,21.5149,21.6876,21.4646,21.6085,798400.0
2005-11-01 10:30:00,30.03,30.12,29.93,30.11,542000.0,21.6085,21.6732,21.5365,21.666,542000.0
2005-11-01 11:00:00,30.11,30.13,30.05,30.11,894400.0,21.666,21.6804,21.6229,21.666,894400.0
2005-11-01 11:30:00,30.11,30.3,30.07,30.25,640400.0,21.666,21.8028,21.6373,21.7668,640400.0
2005-11-01 12:00:00,30.25,30.27,30.19,30.21,917400.0,21.7668,21.7812,21.7236,21.738,917400.0
2005-11-01 12:30:00,30.21,30.3,30.21,30.28,622400.0,21.738,21.8028,21.738,21.7884,622400.0
2005-11-01 13:00:00,30.28,30.3,30.14,30.15,655000.0,21.7884,21.8028,21.6876,21.6948,655000.0
2005-11-01 13:30:00,30.16,30.27,30.13,30.15,309800.0,21.702,21.7812,21.6804,21.6948,309800.0
2005-11-01 14:00:00,30.15,30.28,30.06,30.18,756600.0,21.6948,21.7884,21.6301,21.7164,756600.0
2005-11-01 14:30:00,30.18,30.24,30.08,30.1,446200.0,21.7164,21.7596,21.6445,21.6588,446200.0
2005-11-01 15:00:00,30.11,30.13,30.01,30.11,620600.0,21.666,21.6804,21.5941,21.666,620600.0
2005-11-01 15:30:00,30.12,30.14,30.03,30.04,763000.0,21.6732,21.6876,21.6085,21.6157,763000.0
2005-11-02 09:30:00,29.98,30.1,29.97,30.02,852800.0,21.5725,21.6588,21.5653,21.6013,852800.0
2005-11-02 10:00:00,30.02,30.1,29.99,30.04,779000.0,21.6013,21.6588,21.5797,21.6157,779000.0
2005-11-02 10:30:00,30.03,30.1,30.03,30.07,651800.0,21.6085,21.6588,21.6085,21.6373,651800.0
2005-11-02 11:00:00,30.07,30.15,30.06,30.14,941000.0,21.6373,21.6948,21.6301,21.6876,941000.0
2005-11-02 11:30:00,30.14,30.15,30.05,30.07,502000.0,21.6876,21.6948,21.6229,21.6373,502000.0
2005-11-02 12:00:00,30.07,30.14,30.03,30.11,1771600.0,21.6373,21.6876,21.6085,21.666,1771600.0
2005-11-02 12:30:00,30.1,30.18,30.08,30.16,1353600.0,21.6588,21.7164,21.6445,21.702,1353600.0
2005-11-02 13:00:00,30.16,30.25,30.14,30.25,1566400.0,21.702,21.7668,21.6876,21.7668,1566400.0
2005-11-02 13:30:00,30.25,30.25,30.18,30.21,3154600.0,21.7668,21.7668,21.7164,21.738,3154600.0
2005-11-02 14:00:00,30.22,30.25,30.18,30.24,599200.0,21.7452,21.7668,21.7164,21.7596,599200.0
2005-11-02 14:30:00,30.24,30.25,30.17,30.21,1018200.0,21.7596,21.7668,21.7092,21.738,1018200.0
2005-11-02 15:00:00,30.21,30.24,30.14,30.15,541400.0,21.738,21.7596,21.6876,21.6948,541400.0
2005-11-02 15:30:00,30.15,30.23,30.1,30.2,2092200.0,21.6948,21.7524,21.6588,21.7308,2092200.0
2005-11-03 09:30:00,30.35,30.75,30.33,30.73,1523800.0,21.8387,22.1266,21.8243,22.1122,1523800.0
2005-11-03 10:00:00,30.73,30.73,30.46,30.6,1494000.0,22.1122,22.1122,21.9179,22.0186,1494000.0
2005-11-03 10:30:00,30.6,30.63,30.57,30.6,1601200.0,22.0186,22.0402,21.997,22.0186,1601200.0
2005-11-03 11:00:00,30.6,30.62,30.58,30.6,946000.0,22.0186,22.033,22.0042,22.0186,946000.0
2005-11-03 11:30:00,30.6,30.68,30.6,30.65,900400.0,22.0186,22.0762,22.0186,22.0546,900400.0
2005-11-03 12:00:00,30.65,30.68,30.62,30.66,502200.0,22.0546,22.0762,22.033,22.0618,502200.0
2005-11-03 12:30:00,30.66,30.72,30.64,30.7,1065400.0,22.0618,22.105,22.0474,22.0906,1065400.0
2005-11-03 13:00:00,30.7,30.71,30.6,30.68,959400.0,22.0906,22.0978,22.0186,22.0762,959400.0
2005-11-03 13:30:00,30.68,30.74,30.65,30.68,1428000.0,22.0762,22.1194,22.0546,22.0762,1428000.0
2005-11-03 14:00:00,30.68,30.71,30.65,30.7,369400.0,22.0762,22.0978,22.0546,22.0906,369400.0
2005-11-03 14:30:00,30.7,30.7,30.41,30.5,584400.0,22.0906,22.0906,21.8819,21.9467,584400.0
2005-11-03 15:00:00,30.49,30.52,30.41,30.44,773600.0,21.9395,21.9611,21.8819,21.9035,773600.0
2005-11-03 15:30:00,30.44,30.56,30.42,30.56,1807200.0,21.9035,21.9898,21.8891,21.9898,1807200.0
2005-11-04 09:30:00,30.71,30.71,30.53,30.63,639400.0,22.0978,22.0978,21.9683,22.0402,639400.0
2005-11-04 10:00:00,30.63,30.67,30.38,30.42,769600.0,22.0402,22.069,21.8603,21.8891,769600.0
2005-11-04 10:30:00,30.41,30.41,30.29,30.34,477600.0,21.8819,21.8819,21.7956,21.8315,477600.0
2005-11-04 11:00:00,30.35,30.49,30.35,30.46,574800.0,21.8387,21.9395,21.8387,21.9179,574800.0
2005-11-04 11:30:00,30.46,30.52,30.43,30.46,465800.0,21.9179,21.9611,21.8963,21.9179,465800.0
2005-11-04 12:00:00,30.45,30.45,30.38,30.4,461400.0,21.9107,21.9107,21.8603,21.8747,461400.0
2005-11-04 12:30:00,30.4,30.45,30.34,30.45,241600.0,21.8747,21.9107,21.8315,21.9107,241600.0
2005-11-04 13:00:00,30.45,30.45,30.36,30.4,303800.0,21.9107,21.9107,21.8459,21.8747,303800.0
2005-11-04 13:30:00,30.4,30.43,30.36,30.36,253800.0,21.8747,21.8963,21.8459,21.8459,253800.0
2005-11-04 14:00:00,30.36,30.42,30.35,30.36,513200.0,21.8459,21.8891,21.8387,21.8459,513200.0
2005-11-04 14:30:00,30.36,30.47,30.36,30.47,581800.0,21.8459,21.9251,21.8459,21.9251,581800.0
2005-11-04 15:00:00,30.47,30.5,30.45,30.49,547600.0,21.9251,21.9467,21.9107,21.9395,547600.0
2005-11-04 15:30:00,30.49,30.53,30.45,30.48,1101000.0,21.9395,21.9683,21.9107,21.9323,1101000.0
2005-11-07 09:30:00,30.63,30.94,30.57,30.71,706400.0,22.0402,22.2633,21.997,22.0978,706400.0
2005-11-07 10:00:00,30.71,30.79,30.65,30.76,577600.0,22.0978,22.1553,22.0546,22.1338,577600.0
2005-11-07 10:30:00,30.76,30.86,30.7,30.86,535200.0,22.1338,22.2057,22.0906,22.2057,535200.0
2005-11-07 11:00:00,30.86,30.95,30.77,30.79,649200.0,22.2057,22.2705,22.141,22.1553,649200.0
2005-11-07 11:30:00,30.79,30.98,30.79,30.97,455000.0,22.1553,22.2921,22.1553,22.2849,455000.0
2005-11-07 12:00:00,30.96,30.99,30.88,30.95,432400.0,22.2777,22.2993,22.2201,22.2705,432400.0
2005-11-07 12:30:00,30.95,30.97,30.84,30.9,209000.0,22.2705,22.2849,22.1913,22.2345,209000.0
2005-11-07 13:00:00,30.9,30.96,30.87,30.9,252400.0,22.2345,22.2777,22.2129,22.2345,252400.0
2005-11-07 13:30:00,30.9,30.92,30.83,30.87,270000.0,22.2345,22.2489,22.1841,22.2129,270000.0
2005-11-07 14:00:00,30.86,31.0,30.83,30.98,871000.0,22.2057,22.3065,22.1841,22.2921,871000.0
2005-11-07 14:30:00,30.98,31.0,30.98,30.98,612000.0,22.2921,22.3065,22.2921,22.2921,612000.0
2005-11-07 15:00:00,30.98,31.03,30.86,30.88,1199600.0,22.2921,22.328,22.2057,22.2201,1199600.0
2005-11-07 15:30:00,30.89,31.0,30.89,30.98,1181800.0,22.2273,22.3065,22.2273,22.2921,1181800.0
2005-11-08 09:30:00,30.55,30.56,30.28,30.38,1446800.0,21.9827,21.9898,21.7884,21.8603,1446800.0
2005-11-08 10:00:00,30.38,30.45,30.19,30.2,873800.0,21.8603,21.9107,21.7236,21.7308,873800.0
2005-11-08 10:30:00,30.19,30.24,30.08,30.09,733200.0,21.7236,21.7596,21.6445,21.6517,733200.0
2005-11-08 11:00:00,30.09,30.2,30.05,30.2,657600.0,21.6517,21.7308,21.6229,21.7308,657600.0
2005-11-08 11:30:00,30.2,30.25,30.1,30.22,505600.0,21.7308,21.7668,21.6588,21.7452,505600.0
2005-11-08 12:00:00,30.21,30.22,30.15,30.19,384800.0,21.738,21.7452,21.6948,21.7236,384800.0
2005-11-08 12:30:00,30.2,30.2,30.15,30.2,302600.0,21.7308,21.7308,21.6948,21.7308,302600.0
2005-11-08 13:00:00,30.2,30.3,30.14,30.3,715000.0,21.7308,21.8028,21.6876,21.8028,715000.0
2005-11-08 13:30:00,30.3,30.35,30.27,30.3,305000.0,21.8028,21.8387,21.7812,21.8028,305000.0
2005-11-08 14:00:00,30.3,30.36,30.28,30.3,322000.0,21.8028,21.8459,21.7884,21.8028,322000.0
2005-11-08 14:30:00,30.29,30.3,30.24,30.28,305400.0,21.7956,21.8028,21.7596,21.7884,305400.0
2005-11-08 15:00:00,30.28,30.35,30.28,30.32,1586400.0,21.7884,21.8387,21.7884,21.8172,1586400.0
2005-11-08 15:30:00,30.32,30.35,30.24,30.25,706000.0,21.8172,21.8387,21.7596,21.7668,706000.0
2005-11-09 09:30:00,30.35,30.35,30.03,30.03,854400.0,21.8387,21.8387,21.6085,21.6085,854400.0
2005-11-09 10:00:00,30.03,30.21,29.97,30.16,738200.0,21.6085,21.738,21.5653,21.702,738200.0
2005-11-09 10:30:00,30.17,30.4,30.17,30.26,848200.0,21.7092,21.8747,21.7092,21.774,848200.0
2005-11-09 11:00:00,30.26,30.3,30.2,30.26,679000.0,21.774,21.8028,21.7308,21.774,679000.0
2005-11-09 11:30:00,30.26,30.28,30.2,30.22,286600.0,21.774,21.7884,21.7308,21.7452,286600.0
2005-11-09 12:00:00,30.22,30.3,30.15,30.25,568400.0,21.7452,21.8028,21.6948,21.7668,568400.0
2005-11-09 12:30:00,30.25,30.28,30.23,30.25,442200.0,21.7668,21.7884,21.7524,21.7668,442200.0
2005-11-09 13:00:00,30.25,30.27,30.23,30.25,619600.0,21.7668,21.7812,21.7524,21.7668,619600.0
2005-11-09 13:30:00,30.25,30.27,30.2,30.24,255600.0,21.7668,21.7812,21.7308,21.7596,255600.0
2005-11-09 14:00:00,30.24,30.25,30.17,30.23,228600.0,21.7596,21.7668,21.7092,21.7524,228600.0
2005-11-09 14:30:00,30.22,30.25,30.13,30.18,560000.0,21.7452,21.7668,21.6804,21.7164,560000.0
2005-11-09 15:00:00,30.18,30.25,30.16,30.21,266200.0,21.7164,21.7668,21.702,21.738,266200.0
2005-11-09 15:30:00,30.21,30.29,30.13,30.15,473200.0,21.738,21.7956,21.6804,21.6948,473200.0
2005-11-10 09:30:00,30.11,30.31,30.11,30.23,427600.0,21.666,21.81,21.666,21.7524,427600.0
2005-11-10 10:00:00,30.23,30.28,30.11,30.15,321400.0,21.7524,21.7884,21.666,21.6948,321400.0
2005-11-10 10:30:00,30.14,30.23,30.1,30.2,368800.0,21.6876,21.7524,21.6588,21.7308,368800.0
2005-11-10 11:00:00,30.2,30.3,30.18,30.3,322800.0,21.7308,21.8028,21.7164,21.8028,322800.0
2005-11-10 11:30:00,30.3,30.36,30.27,30.36,706600.0,21.8028,21.8459,21.7812,21.8459,706600.0
2005-11-10 12:00:00,30.36,30.37,30.28,30.28,446400.0,21.8459,21.8531,21.7884,21.7884,446400.0
2005-11-10 12:30:00,30.28,30.32,30.25,30.3,378400.0,21.7884,21.8172,21.7668,21.8028,378400.0
2005-11-10 13:00:00,30.3,30.36,30.29,30.32,505400.0,21.8028,21.8459,21.7956,21.8172,505400.0
2005-11-10 13:30:00,30.32,30.47,30.3,30.45,916400.0,21.8172,21.9251,21.8028,21.9107,916400.0
2005-11-10 14:00:00,30.46,30.5,30.44,30.45,888400.0,21.9179,21.9467,21.9035,21.9107,888400.0
2005-11-10 14:30:00,30.45,30.57,30.33,30.57,669600.0,21.9107,21.997,21.8243,21.997,669600.0
2005-11-10 15:00:00,30.58,30.78,30.57,30.63,864800.0,22.0042,22.1482,21.997,22.0402,864800.0
2005-11-10 15:30:00,30.63,30.64,30.52,30.53,1125800.0,22.0402,22.0474,21.9611,21.9683,1125800.0
2005-11-11 09:30:00,30.59,30.83,30.4,30.73,1137000.0,22.0114,22.1841,21.8747,22.1122,1137000.0
2005-11-11 10:00:00,30.71,30.78,30.63,30.73,604400.0,22.0978,22.1482,22.0402,22.1122,604400.0
2005-11-11 10:30:00,30.73,30.82,30.72,30.8,351000.0,22.1122,22.1769,22.105,22.1625,351000.0
2005-11-11 11:00:00,30.8,30.95,30.8,30.8,662200.0,22.1625,22.2705,22.1625,22.1625,662200.0
2005-11-11 11:30:00,30.8,30.83,30.77,30.8,342600.0,22.1625,22.1841,22.141,22.1625,342600.0
2005-11-11 12:00:00,30.8,30.87,30.79,30.84,609200.0,22.1625,22.2129,22.1553,22.1913,609200.0
2005-11-11 12:30:00,30.84,30.93,30.84,30.88,316400.0,22.1913,22.2561,22.1913,22.2201,316400.0
2005-11-11 13:00:00,30.88,30.91,30.84,30.85,314800.0,22.2201,22.2417,22.1913,22.1985,314800.0
2005-11-11 13:30:00,30.85,30.9,30.85,30.88,344000.0,22.1985,22.2345,22.1985,22.2201,344000.0
2005-11-11 14:00:00,30.87,30.94,30.86,30.89,403600.0,22.2129,22.2633,22.2057,22.2273,403600.0
2005-11-11 14:30:00,30.89,31.1,30.84,30.95,731200.0,22.2273,22.3784,22.1913,22.2705,731200.0
2005-11-11 15:00:00,30.97,31.02,30.93,30.98,513400.0,22.2849,22.3208,22.2561,22.2921,513400.0
2005-11-11 15:30:00,30.98,31.02,30.9,30.97,1029600.0,22.2921,22.3208,22.2345,22.2849,1029600.0
2005-11-14 09:30:00,32.75,33.02,32.5,32.96,5907200.0,23.5657,23.76,23.3858,23.7168,5907200.0
2005-11-14 10:00:00,32.96,32.98,32.45,32.47,2351600.0,23.7168,23.7312,23.3498,23.3642,2351600.0
2005-11-14 10:30:00,32.46,32.65,32.2,32.3,2086200.0,23.357,23.4937,23.1699,23.2419,2086200.0
2005-11-14 11:00:00,32.3,32.35,32.13,32.31,1506200.0,23.2419,23.2779,23.1196,23.2491,1506200.0
2005-11-14 11:30:00,32.31,32.51,32.25,32.49,882400.0,23.2491,23.393,23.2059,23.3786,882400.0
2005-11-14 12:00:00,32.49,32.51,32.34,32.49,560200.0,23.3786,23.393,23.2707,23.3786,560200.0
2005-11-14 12:30:00,32.49,32.56,32.43,32.45,618800.0,23.3786,23.429,23.3354,23.3498,618800.0
2005-11-14 13:00:00,32.46,32.52,32.37,32.48,596000.0,23.357,23.4002,23.2923,23.3714,596000.0
2005-11-14 13:30:00,32.49,32.6,32.46,32.5,675400.0,23.3786,23.4578,23.357,23.3858,675400.0
2005-11-14 14:00:00,32.51,32.56,32.39,32.47,716200.0,23.393,23.429,23.3066,23.3642,716200.0
2005-11-14 14:30:00,32.48,32.54,32.46,32.49,807400.0,23.3714,23.4146,23.357,23.3786,807400.0
2005-11-14 15:00:00,32.47,32.49,32.2,32.31,1445000.0,23.3642,23.3786,23.1699,23.2491,1445000.0
2005-11-14 15:30:00,32.31,32.47,32.31,32.43,1497200.0,23.2491,23.3642,23.2491,23.3354,1497200.0
2005-11-15 09:30:00,32.43,32.69,31.98,32.09,1604600.0,23.3354,23.5225,23.0116,23.0908,1604600.0
2005-11-15 10:00:00,32.08,32.12,31.81,31.93,1526400.0,23.0836,23.1124,22.8893,22.9756,1526400.0
2005-11-15 10:30:00,31.93,32.15,31.9,32.07,682200.0,22.9756,23.134,22.9541,23.0764,682200.0
2005-11-15 11:00:00,32.07,32.14,31.93,32.08,555400.0,23.0764,23.1268,22.9756,23.0836,555400.0
2005-11-15 11:30:00,32.06,32.17,32.02,32.09,428600.0,23.0692,23.1483,23.0404,23.0908,428600.0
2005-11-15 12:00:00,32.09,32.24,32.09,32.18,301000.0,23.0908,23.1987,23.0908,23.1555,301000.0
2005-11-15 12:30:00,32.18,32.22,32.13,32.21,282600.0,23.1555,23.1843,23.1196,23.1771,282600.0
2005-11-15 13:00:00,32.21,32.24,32.08,32.1,247600.0,23.1771,23.1987,23.0836,23.098,247600.0
2005-11-15 13:30:00,32.12,32.2,32.08,32.15,285000.0,23.1124,23.1699,23.0836,23.134,285000.0
2005-11-15 14:00:00,32.15,32.18,32.01,32.11,424000.0,23.134,23.1555,23.0332,23.1052,424000.0
2005-11-15 14:30:00,32.11,32.18,32.09,32.09,437400.0,23.1052,23.1555,23.0908,23.0908,437400.0
2005-11-15 15:00:00,32.09,32.15,32.02,32.02,578800.0,23.0908,23.134,23.0404,23.0404,578800.0
2005-11-15 15:30:00,32.03,32.08,32.0,32.04,638200.0,23.0476,23.0836,23.026,23.0548,638200.0
2005-11-16 09:30:00,32.23,32.36,32.11,32.18,1054000.0,23.1915,23.2851,23.1052,23.1555,1054000.0
2005-11-16 10:00:00,32.19,32.22,32.08,32.15,526000.0,23.1627,23.1843,23.0836,23.134,526000.0
2005-11-16 10:30:00,32.14,32.43,32.04,32.37,546800.0,23.1268,23.3354,23.0548,23.2923,546800.0
2005-11-16 11:00:00,32.38,32.4,32.22,32.32,324200.0,23.2995,23.3138,23.1843,23.2563,324200.0
2005-11-16 11:30:00,32.32,32.43,32.3,32.35,331000.0,23.2563,23.3354,23.2419,23.2779,331000.0
2005-11-16 12:00:00,32.35,32.4,32.3,32.31,313000.0,23.2779,23.3138,23.2419,23.2491,313000.0
2005-11-16 12:30:00,32.3,32.38,32.29,32.33,202400.0,23.2419,23.2995,23.2347,23.2635,202400.0
2005-11-16 13:00:00,32.33,32.38,32.3,32.36,426400.0,23.2635,23.2995,23.2419,23.2851,426400.0
2005-11-16 13:30:00,32.35,32.37,32.27,32.35,312200.0,23.2779,23.2923,23.2203,23.2779,312200.0
2005-11-16 14:00:00,32.35,32.49,32.34,32.49,435000.0,23.2779,23.3786,23.2707,23.3786,435000.0
2005-11-16 14:30:00,32.49,32.57,32.38,32.53,993000.0,23.3786,23.4362,23.2995,23.4074,993000.0
2005-11-16 15:00:00,32.53,32.6,32.48,32.52,592000.0,23.4074,23.4578,23.3714,23.4002,592000.0
2005-11-16 15:30:00,32.52,32.55,32.36,32.47,688200.0,23.4002,23.4218,23.2851,23.3642,688200.0
2005-11-17 09:30:00,32.47,32.6,32.42,32.47,647000.0,23.3642,23.4578,23.3282,23.3642,647000.0
2005-11-17 10:00:00,32.47,32.47,32.27,32.31,599000.0,23.3642,23.3642,23.2203,23.2491,599000.0
2005-11-17 10:30:00,32.31,32.37,32.26,32.37,468200.0,23.2491,23.2923,23.2131,23.2923,468200.0
2005-11-17 11:00:00,32.37,32.52,32.3,32.47,336200.0,23.2923,23.4002,23.2419,23.3642,336200.0
2005-11-17 11:30:00,32.47,32.47,32.4,32.41,386400.0,23.3642,23.3642,23.3138,23.321,386400.0
2005-11-17 12:00:00,32.41,32.46,32.38,32.44,430600.0,23.321,23.357,23.2995,23.3426,430600.0
2005-11-17 12:30:00,32.43,32.47,32.4,32.45,227800.0,23.3354,23.3642,23.3138,23.3498,227800.0
2005-11-17 13:00:00,32.44,32.44,32.4,32.41,289800.0,23.3426,23.3426,23.3138,23.321,289800.0
2005-11-17 13:30:00,32.41,32.49,32.41,32.48,315600.0,23.321,23.3786,23.321,23.3714,315600.0
2005-11-17 14:00:00,32.48,32.75,32.47,32.73,585000.0,23.3714,23.5657,23.3642,23.5513,585000.0
2005-11-17 14:30:00,32.73,32.76,32.67,32.67,401800.0,23.5513,23.5729,23.5081,23.5081,401800.0
2005-11-17 15:00:00,32.67,32.77,32.67,32.74,499400.0,23.5081,23.5801,23.5081,23.5585,499400.0
2005-11-17 15:30:00,32.74,32.84,32.71,32.76,930000.0,23.5585,23.6305,23.5369,23.5729,930000.0
2005-11-18 09:30:00,32.8,32.99,32.71,32.76,1340400.0,23.6017,23.7384,23.5369,23.5729,1340400.0
2005-11-18 10:00:00,32.76,32.87,32.76,32.82,435800.0,23.5729,23.652,23.5729,23.6161,435800.0
2005-11-18 10:30:00,32.83,32.92,32.7,32.77,511600.0,23.6233,23.688,23.5297,23.5801,511600.0
2005-11-18 11:00:00,32.77,32.84,32.75,32.76,461600.0,23.5801,23.6305,23.5657,23.5729,461600.0
2005-11-18 11:30:00,32.76,32.83,32.76,32.81,460200.0,23.5729,23.6233,23.5729,23.6089,460200.0
2005-11-18 12:00:00,32.81,32.88,32.8,32.85,232000.0,23.6089,23.6592,23.6017,23.6376,232000.0
2005-11-18 12:30:00,32.86,32.93,32.79,32.83,321600.0,23.6448,23.6952,23.5945,23.6233,321600.0
2005-11-18 13:00:00,32.83,32.86,32.83,32.85,887200.0,23.6233,23.6448,23.6233,23.6376,887200.0
2005-11-18 13:30:00,32.85,32.98,32.85,32.95,350400.0,23.6376,23.7312,23.6376,23.7096,350400.0
2005-11-18 14:00:00,32.95,32.97,32.88,32.9,470200.0,23.7096,23.724,23.6592,23.6736,470200.0
2005-11-18 14:30:00,32.9,32.99,32.89,32.99,909800.0,23.6736,23.7384,23.6664,23.7384,909800.0
2005-11-18 15:00:00,32.99,33.02,32.9,32.95,785000.0,23.7384,23.76,23.6736,23.7096,785000.0
2005-11-18 15:30:00,32.95,33.06,32.93,33.0,734000.0,23.7096,23.7888,23.6952,23.7456,734000.0
2005-11-21 09:30:00,32.85,32.97,32.38,32.85,789600.0,23.6376,23.724,23.2995,23.6376,789600.0
2005-11-21 10:00:00,32.85,33.11,32.85,33.08,466000.0,23.6376,23.8247,23.6376,23.8031,466000.0
2005-11-21 10:30:00,33.07,33.1,33.04,33.07,292000.0,23.796,23.8175,23.7744,23.796,292000.0
2005-11-21 11:00:00,33.07,33.16,33.01,33.07,592200.0,23.796,23.8607,23.7528,23.796,592200.0
2005-11-21 11:30:00,33.07,33.13,33.03,33.05,294200.0,23.796,23.8391,23.7672,23.7816,294200.0
2005-11-21 12:00:00,33.06,33.18,33.05,33.05,589600.0,23.7888,23.8751,23.7816,23.7816,589600.0
2005-11-21 12:30:00,33.05,33.07,32.97,32.98,419800.0,23.7816,23.796,23.724,23.7312,419800.0
2005-11-21 13:00:00,32.98,32.98,32.88,32.93,473600.0,23.7312,23.7312,23.6592,23.6952,473600.0
2005-11-21 13:30:00,32.94,33.09,32.88,33.05,388400.0,23.7024,23.8103,23.6592,23.7816,388400.0
2005-11-21 14:00:00,33.05,33.05,32.93,32.98,417600.0,23.7816,23.7816,23.6952,23.7312,417600.0
2005-11-21 14:30:00,32.98,33.04,32.94,32.98,415200.0,23.7312,23.7744,23.7024,23.7312,415200.0
2005-11-21 15:00:00,32.98,33.1,32.98,33.09,420600.0,23.7312,23.8175,23.7312,23.8103,420600.0
2005-11-21 15:30:00,33.09,33.24,33.08,33.14,909000.0,23.8103,23.9183,23.8031,23.8463,909000.0
2005-11-22 09:30:00,33.04,33.12,32.92,33.02,672400.0,23.7744,23.8319,23.688,23.76,672400.0
2005-11-22 10:00:00,33.02,33.25,32.99,33.24,598800.0,23.76,23.9255,23.7384,23.9183,598800.0
2005-11-22 10:30:00,33.23,33.31,33.1,33.1,685200.0,23.9111,23.9686,23.8175,23.8175,685200.0
2005-11-22 11:00:00,33.13,33.16,33.07,33.15,340800.0,23.8391,23.8607,23.796,23.8535,340800.0
2005-11-22 11:30:00,33.15,33.17,33.11,33.15,279800.0,23.8535,23.8679,23.8247,23.8535,279800.0
2005-11-22 12:00:00,33.15,33.16,33.13,33.13,229800.0,23.8535,23.8607,23.8391,23.8391,229800.0
2005-11-22 12:30:00,33.13,33.21,33.13,33.16,245400.0,23.8391,23.8967,23.8391,23.8607,245400.0
2005-11-22 13:00:00,33.16,33.19,33.14,33.18,296400.0,23.8607,23.8823,23.8463,23.8751,296400.0
2005-11-22 13:30:00,33.18,33.21,33.18,33.2,283600.0,23.8751,23.8967,23.8751,23.8895,283600.0
2005-11-22 14:00:00,33.2,33.48,33.2,33.42,897400.0,23.8895,24.091,23.8895,24.0478,897400.0
2005-11-22 14:30:00,33.42,33.48,33.36,33.45,561800.0,24.0478,24.091,24.0046,24.0694,561800.0
2005-11-22 15:00:00,33.45,33.51,33.44,33.51,871000.0,24.0694,24.1126,24.0622,24.1126,871000.0
2005-11-22 15:30:00,33.52,33.57,33.45,33.52,919200.0,24.1198,24.1557,24.0694,24.1198,919200.0
2005-11-23 09:30:00,33.54,33.68,33.27,33.49,755800.0,24.1341,24.2349,23.9399,24.0982,755800.0
2005-11-23 10:00:00,33.48,33.55,33.12,33.29,718400.0,24.091,24.1413,23.8319,23.9543,718400.0
2005-11-23 10:30:00,33.27,33.35,33.2,33.29,468400.0,23.9399,23.9974,23.8895,23.9543,468400.0
2005-11-23 11:00:00,33.28,33.35,33.2,33.32,288800.0,23.9471,23.9974,23.8895,23.9758,288800.0
2005-11-23 11:30:00,33.32,33.35,33.23,33.27,279200.0,23.9758,23.9974,23.9111,23.9399,279200.0
2005-11-23 12:00:00,33.27,33.38,33.25,33.38,220400.0,23.9399,24.019,23.9255,24.019,220400.0
2005-11-23 12:30:00,33.38,33.46,33.35,33.41,176600.0,24.019,24.0766,23.9974,24.0406,176600.0
2005-11-23 13:00:00,33.41,33.48,33.38,33.46,176400.0,24.0406,24.091,24.019,24.0766,176400.0
2005-11-23 13:30:00,33.47,33.55,33.46,33.55,202200.0,24.0838,24.1413,24.0766,24.1413,202200.0
2005-11-23 14:00:00,33.54,33.57,33.47,33.51,203400.0,24.1341,24.1557,24.0838,24.1126,203400.0
2005-11-23 14:30:00,33.52,33.57,33.47,33.5,209200.0,24.1198,24.1557,24.0838,24.1054,209200.0
2005-11-23 15:00:00,33.51,33.51,33.34,33.38,374600.0,24.1126,24.1126,23.9902,24.019,374600.0
2005-11-23 15:30:00,33.38,33.46,33.27,33.32,452800.0,24.019,24.0766,23.9399,23.9758,452800.0
2005-11-25 09:30:00,33.52,33.52,32.96,33.09,661400.0,24.1198,24.1198,23.7168,23.8103,661400.0
2005-11-25 10:00:00,33.07,33.12,33.01,33.08,270200.0,23.796,23.8319,23.7528,23.8031,270200.0
2005-11-25 10:30:00,33.09,33.18,33.06,33.14,316800.0,23.8103,23.8751,23.7888,23.8463,316800.0
2005-11-25 11:00:00,33.14,33.19,33.11,33.16,149800.0,23.8463,23.8823,23.8247,23.8607,149800.0
2005-11-25 11:30:00,33.16,33.27,33.13,33.21,188000.0,23.8607,23.9399,23.8391,23.8967,188000.0
2005-11-25 12:00:00,33.23,33.25,33.15,33.25,148200.0,23.9111,23.9255,23.8535,23.9255,148200.0
2005-11-25 12:30:00,33.25,33.39,33.25,33.37,273000.0,23.9255,24.0262,23.9255,24.0118,273000.0
2005-11-25 13:00:00,33.37,33.38,33.37,33.38,29000.0,24.0118,24.019,24.0118,24.019,29000.0
2005-11-25 13:30:00,33.38,33.4,33.38,33.4,600.0,24.019,24.0334,24.019,24.0334,600.0
2005-11-25 14:00:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:30:00,33.1,33.1,31.66,32.95,4000.0,23.8175,23.8175,22.7814,23.7096,4000.0
2005-11-25 15:00:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:30:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-28 09:30:00,33.5,33.6,33.04,33.06,1094000.0,24.1054,24.1773,23.7744,23.7888,1094000.0
2005-11-28 10:00:00,33.05,33.05,32.83,32.84,802400.0,23.7816,23.7816,23.6233,23.6305,802400.0
2005-11-28 10:30:00,32.85,33.05,32.84,33.02,398000.0,23.6376,23.7816,23.6305,23.76,398000.0
2005-11-28 11:00:00,33.02,33.18,33.01,33.07,369200.0,23.76,23.8751,23.7528,23.796,369200.0
2005-11-28 11:30:00,33.07,33.1,33.0,33.01,383400.0,23.796,23.8175,23.7456,23.7528,383400.0
2005-11-28 12:00:00,33.0,33.07,32.99,33.06,420000.0,23.7456,23.796,23.7384,23.7888,420000.0
2005-11-28 12:30:00,33.04,33.06,32.96,32.97,362400.0,23.7744,23.7888,23.7168,23.724,362400.0
2005-11-28 13:00:00,32.97,33.07,32.97,33.06,278200.0,23.724,23.796,23.724,23.7888,278200.0
2005-11-28 13:30:00,33.06,33.17,33.04,33.13,432600.0,23.7888,23.8679,23.7744,23.8391,432600.0
2005-11-28 14:00:00,33.15,33.2,33.1,33.18,639000.0,23.8535,23.8895,23.8175,23.8751,639000.0
2005-11-28 14:30:00,33.17,33.25,33.13,33.24,459800.0,23.8679,23.9255,23.8391,23.9183,459800.0
2005-11-28 15:00:00,33.24,33.27,33.21,33.24,549400.0,23.9183,23.9399,23.8967,23.9183,549400.0
2005-11-28 15:30:00,33.24,33.38,33.23,33.25,1224200.0,23.9183,24.019,23.9111,23.9255,1224200.0
2005-11-29 09:30:00,33.48,33.55,33.29,33.48,1204000.0,24.091,24.1413,23.9543,24.091,1204000.0
2005-11-29 10:00:00,33.49,33.85,33.48,33.78,1178400.0,24.0982,24.3572,24.091,24.3068,1178400.0
2005-11-29 10:30:00,33.79,33.82,33.69,33.77,893600.0,24.314,24.3356,24.2421,24.2996,893600.0
2005-11-29 11:00:00,33.77,33.84,33.75,33.76,762200.0,24.2996,24.35,24.2853,24.2925,762200.0
2005-11-29 11:30:00,33.76,33.78,33.72,33.75,601000.0,24.2925,24.3068,24.2637,24.2853,601000.0
2005-11-29 12:00:00,33.75,33.79,33.63,33.7,644600.0,24.2853,24.314,24.1989,24.2493,644600.0
2005-11-29 12:30:00,33.7,33.74,33.67,33.67,556000.0,24.2493,24.2781,24.2277,24.2277,556000.0
2005-11-29 13:00:00,33.67,33.74,33.66,33.72,582000.0,24.2277,24.2781,24.2205,24.2637,582000.0
2005-11-29 13:30:00,33.73,33.73,33.57,33.67,781400.0,24.2709,24.2709,24.1557,24.2277,781400.0
2005-11-29 14:00:00,33.67,33.71,33.66,33.7,481000.0,24.2277,24.2565,24.2205,24.2493,481000.0
2005-11-29 14:30:00,33.71,33.81,33.7,33.77,718400.0,24.2565,24.3284,24.2493,24.2996,718400.0
2005-11-29 15:00:00,33.77,33.88,33.74,33.85,1127200.0,24.2996,24.3788,24.2781,24.3572,1127200.0
2005-11-29 15:30:00,33.85,33.93,33.77,33.88,1425800.0,24.3572,24.4148,24.2996,24.3788,1425800.0
2005-11-30 09:30:00,33.88,33.94,33.65,33.65,657800.0,24.3788,24.422,24.2133,24.2133,657800.0
2005-11-30 10:00:00,33.65,33.84,33.56,33.79,1110800.0,24.2133,24.35,24.1485,24.314,1110800.0
2005-11-30 10:30:00,33.8,33.83,33.63,33.72,745000.0,24.3212,24.3428,24.1989,24.2637,745000.0
2005-11-30 11:00:00,33.72,33.81,33.7,33.79,522000.0,24.2637,24.3284,24.2493,24.314,522000.0
2005-11-30 11:30:00,33.79,33.8,33.74,33.77,570400.0,24.314,24.3212,24.2781,24.2996,570400.0
2005-11-30 12:00:00,33.77,33.79,33.71,33.74,495600.0,24.2996,24.314,24.2565,24.2781,495600.0
2005-11-30 12:30:00,33.74,33.85,33.74,33.84,308800.0,24.2781,24.3572,24.2781,24.35,308800.0
2005-11-30 13:00:00,33.82,33.85,33.79,33.84,342000.0,24.3356,24.3572,24.314,24.35,342000.0
2005-11-30 13:30:00,33.84,33.84,33.76,33.76,291600.0,24.35,24.35,24.2925,24.2925,291600.0
2005-11-30 14:00:00,33.77,33.88,33.76,33.85,456800.0,24.2996,24.3788,24.2925,24.3572,456800.0
2005-11-30 14:30:00,33.85,33.85,33.8,33.84,420800.0,24.3572,24.3572,24.3212,24.35,420800.0
2005-11-30 15:00:00,33.83,33.9,33.82,33.87,865600.0,24.3428,24.3932,24.3356,24.3716,865600.0
2005-11-30 15:30:00,33.85,33.85,33.66,33.74,1193000.0,24.3572,24.3572,24.2205,24.2781,1193000.0
2005-12-01 09:30:00,33.93,33.93,33.73,33.81,896200.0,24.4148,24.4148,24.2709,24.3284,896200.0
2005-12-01 10:00:00,33.81,33.86,33.58,33.65,1546600.0,24.3284,24.3644,24.1629,24.2133,1546600.0
2005-12-01 10:30:00,33.66,33.7,33.45,33.52,801800.0,24.2205,24.2493,24.0694,24.1198,801800.0
2005-12-01 11:00:00,33.52,33.61,33.5,33.6,607600.0,24.1198,24.1845,24.1054,24.1773,607600.0
2005-12-01 11:30:00,33.6,33.62,33.56,33.59,364200.0,24.1773,24.1917,24.1485,24.1701,364200.0
2005-12-01 12:00:00,33.6,33.62,33.58,33.62,242200.0,24.1773,24.1917,24.1629,24.1917,242200.0
2005-12-01 12:30:00,33.62,33.84,33.62,33.83,270200.0,24.1917,24.35,24.1917,24.3428,270200.0
2005-12-01 13:00:00,33.83,33.88,33.75,33.87,177400.0,24.3428,24.3788,24.2853,24.3716,177400.0
2005-12-01 13:30:00,33.88,33.94,33.86,33.92,241200.0,24.3788,24.422,24.3644,24.4076,241200.0
2005-12-01 14:00:00,33.93,33.93,33.86,33.91,248800.0,24.4148,24.4148,24.3644,24.4004,248800.0
2005-12-01 14:30:00,33.91,33.96,33.87,33.92,285600.0,24.4004,24.4364,24.3716,24.4076,285600.0
2005-12-01 15:00:00,33.92,33.95,33.87,33.87,287800.0,24.4076,24.4292,24.3716,24.3716,287800.0
2005-12-01 15:30:00,33.87,33.94,33.87,33.91,625400.0,24.3716,24.422,24.3716,24.4004,625400.0
2005-12-02 09:30:00,33.77,33.98,33.77,33.94,619400.0,24.2996,24.4508,24.2996,24.422,619400.0
2005-12-02 10:00:00,33.94,33.97,33.85,33.97,517400.0,24.422,24.4436,24.3572,24.4436,517400.0
2005-12-02 10:30:00,33.97,33.97,33.9,33.91,446400.0,24.4436,24.4436,24.3932,24.4004,446400.0
2005-12-02 11:00:00,33.9,33.98,33.9,33.95,367200.0,24.3932,24.4508,24.3932,24.4292,367200.0
2005-12-02 11:30:00,33.95,33.95,33.86,33.88,272800.0,24.4292,24.4292,24.3644,24.3788,272800.0
2005-12-02 12:00:00,33.88,33.91,33.81,33.84,246200.0,24.3788,24.4004,24.3284,24.35,246200.0
2005-12-02 12:30:00,33.83,33.87,33.76,33.81,292800.0,24.3428,24.3716,24.2925,24.3284,292800.0
2005-12-02 13:00:00,33.81,33.87,33.76,33.87,267800.0,24.3284,24.3716,24.2925,24.3716,267800.0
2005-12-02 13:30:00,33.85,33.88,33.84,33.88,180000.0,24.3572,24.3788,24.35,24.3788,180000.0
2005-12-02 14:00:00,33.88,33.92,33.8,33.87,327000.0,24.3788,24.4076,24.3212,24.3716,327000.0
2005-12-02 14:30:00,33.86,33.88,33.83,33.84,289200.0,24.3644,24.3788,24.3428,24.35,289200.0
2005-12-02 15:00:00,33.84,33.88,33.83,33.88,269600.0,24.35,24.3788,24.3428,24.3788,269600.0
2005-12-02 15:30:00,33.88,33.92,33.86,33.88,490200.0,24.3788,24.4076,24.3644,24.3788,490200.0
2005-12-05 09:30:00,33.75,33.85,33.6,33.66,1029200.0,24.2853,24.3572,24.1773,24.2205,1029200.0
2005-12-05 10:00:00,33.66,33.66,33.37,33.51,938600.0,24.2205,24.2205,24.0118,24.1126,938600.0
2005-12-05 10:30:00,33.51,33.52,33.43,33.47,360000.0,24.1126,24.1198,24.055,24.0838,360000.0
2005-12-05 11:00:00,33.47,33.57,33.47,33.54,400600.0,24.0838,24.1557,24.0838,24.1341,400600.0
2005-12-05 11:30:00,33.54,33.58,33.51,33.52,228400.0,24.1341,24.1629,24.1126,24.1198,228400.0
2005-12-05 12:00:00,33.52,33.52,33.45,33.49,348400.0,24.1198,24.1198,24.0694,24.0982,348400.0
2005-12-05 12:30:00,33.49,33.69,33.49,33.67,309000.0,24.0982,24.2421,24.0982,24.2277,309000.0
2005-12-05 13:00:00,33.67,33.67,33.53,33.57,310000.0,24.2277,24.2277,24.127,24.1557,310000.0
2005-12-05 13:30:00,33.57,33.6,33.48,33.6,417400.0,24.1557,24.1773,24.091,24.1773,417400.0
2005-12-05 14:00:00,33.6,33.6,33.51,33.53,311400.0,24.1773,24.1773,24.1126,24.127,311400.0
2005-12-05 14:30:00,33.53,33.56,33.47,33.51,524200.0,24.127,24.1485,24.0838,24.1126,524200.0
2005-12-05 15:00:00,33.51,33.51,33.41,33.45,552400.0,24.1126,24.1126,24.0406,24.0694,552400.0
2005-12-05 15:30:00,33.45,33.56,33.45,33.49,728200.0,24.0694,24.1485,24.0694,24.0982,728200.0
2005-12-06 09:30:00,33.7,33.74,33.49,33.52,1137400.0,24.2493,24.2781,24.0982,24.1198,1137400.0
2005-12-06 10:00:00,33.51,33.52,33.25,33.44,879400.0,24.1126,24.1198,23.9255,24.0622,879400.0
2005-12-06 10:30:00,33.43,33.47,33.31,33.43,376600.0,24.055,24.0838,23.9686,24.055,376600.0
2005-12-06 11:00:00,33.43,33.47,33.27,33.47,344000.0,24.055,24.0838,23.9399,24.0838,344000.0
2005-12-06 11:30:00,33.47,33.56,33.46,33.51,374600.0,24.0838,24.1485,24.0766,24.1126,374600.0
2005-12-06 12:00:00,33.51,33.58,33.49,33.57,493200.0,24.1126,24.1629,24.0982,24.1557,493200.0
2005-12-06 12:30:00,33.56,33.56,33.48,33.53,233200.0,24.1485,24.1485,24.091,24.127,233200.0
2005-12-06 13:00:00,33.53,33.7,33.53,33.69,343000.0,24.127,24.2493,24.127,24.2421,343000.0
2005-12-06 13:30:00,33.69,33.79,33.68,33.79,295400.0,24.2421,24.314,24.2349,24.314,295400.0
2005-12-06 14:00:00,33.79,33.85,33.77,33.83,231800.0,24.314,24.3572,24.2996,24.3428,231800.0
2005-12-06 14:30:00,33.83,33.88,33.83,33.86,321800.0,24.3428,24.3788,24.3428,24.3644,321800.0
2005-12-06 15:00:00,33.86,33.87,33.68,33.71,494000.0,24.3644,24.3716,24.2349,24.2565,494000.0
2005-12-06 15:30:00,33.71,33.71,33.59,33.67,1122600.0,24.2565,24.2565,24.1701,24.2277,1122600.0
2005-12-07 09:30:00,33.65,33.72,33.59,33.71,493400.0,24.2133,24.2637,24.1701,24.2565,493400.0
2005-12-07 10:00:00,33.71,33.76,33.62,33.72,245200.0,24.2565,24.2925,24.1917,24.2637,245200.0
2005-12-07 10:30:00,33.72,33.92,33.63,33.65,1179800.0,24.2637,24.4076,24.1989,24.2133,1179800.0
2005-12-07 11:00:00,33.65,33.75,33.65,33.7,226400.0,24.2133,24.2853,24.2133,24.2493,226400.0
2005-12-07 11:30:00,33.7,33.75,33.69,33.69,826000.0,24.2493,24.2853,24.2421,24.2421,826000.0
2005-12-07 12:00:00,33.69,33.74,33.58,33.65,814400.0,24.2421,24.2781,24.1629,24.2133,814400.0
2005-12-07 12:30:00,33.65,33.68,33.61,33.67,134200.0,24.2133,24.2349,24.1845,24.2277,134200.0
2005-12-07 13:00:00,33.65,33.67,33.56,33.59,241800.0,24.2133,24.2277,24.1485,24.1701,241800.0
2005-12-07 13:30:00,33.6,33.66,33.59,33.62,698200.0,24.1773,24.2205,24.1701,24.1917,698200.0
2005-12-07 14:00:00,33.62,33.63,33.58,33.61,367200.0,24.1917,24.1989,24.1629,24.1845,367200.0
2005-12-07 14:30:00,33.61,33.77,33.59,33.69,491600.0,24.1845,24.2996,24.1701,24.2421,491600.0
2005-12-07 15:00:00,33.68,33.73,33.65,33.73,405400.0,24.2349,24.2709,24.2133,24.2709,405400.0
2005-12-07 15:30:00,33.73,33.94,33.71,33.91,1015800.0,24.2709,24.422,24.2565,24.4004,1015800.0
2005-12-08 09:30:00,33.92,34.0,33.77,33.85,1566200.0,24.4076,24.4651,24.2996,24.3572,1566200.0
2005-12-08 10:00:00,33.85,33.95,33.77,33.91,559400.0,24.3572,24.4292,24.2996,24.4004,559400.0
2005-12-08 10:30:00,33.91,34.01,33.85,34.0,990400.0,24.4004,24.4723,24.3572,24.4651,990400.0
2005-12-08 11:00:00,34.01,34.19,34.0,34.13,843600.0,24.4723,24.6019,24.4651,24.5587,843600.0
2005-12-08 11:30:00,34.15,34.26,34.12,34.16,834400.0,24.5731,24.6522,24.5515,24.5803,834400.0
2005-12-08 12:00:00,34.16,34.22,34.09,34.21,296000.0,24.5803,24.6234,24.5299,24.6163,296000.0
2005-12-08 12:30:00,34.22,34.23,34.12,34.2,289800.0,24.6234,24.6306,24.5515,24.6091,289800.0
2005-12-08 13:00:00,34.19,34.19,34.01,34.07,650200.0,24.6019,24.6019,24.4723,24.5155,650200.0
2005-12-08 13:30:00,34.07,34.13,34.04,34.07,576400.0,24.5155,24.5587,24.4939,24.5155,576400.0
2005-12-08 14:00:00,34.07,34.07,33.84,33.88,521000.0,24.5155,24.5155,24.35,24.3788,521000.0
2005-12-08 14:30:00,33.88,33.93,33.82,33.89,801000.0,24.3788,24.4148,24.3356,24.386,801000.0
2005-12-08 15:00:00,33.89,33.98,33.83,33.84,640600.0,24.386,24.4508,24.3428,24.35,640600.0
2005-12-08 15:30:00,33.84,34.05,33.84,33.99,1055000.0,24.35,24.5011,24.35,24.4579,1055000.0
2005-12-09 09:30:00,33.97,34.15,33.85,33.9,460400.0,24.4436,24.5731,24.3572,24.3932,460400.0
2005-12-09 10:00:00,33.88,33.94,33.68,33.68,412800.0,24.3788,24.422,24.2349,24.2349,412800.0
2005-12-09 10:30:00,33.69,33.95,33.69,33.94,529400.0,24.2421,24.4292,24.2421,24.422,529400.0
2005-12-09 11:00:00,33.93,33.99,33.87,33.93,203400.0,24.4148,24.4579,24.3716,24.4148,203400.0
2005-12-09 11:30:00,33.93,33.98,33.85,33.88,176000.0,24.4148,24.4508,24.3572,24.3788,176000.0
2005-12-09 12:00:00,33.88,34.01,33.88,34.0,476200.0,24.3788,24.4723,24.3788,24.4651,476200.0
2005-12-09 12:30:00,33.99,34.0,33.91,33.94,179200.0,24.4579,24.4651,24.4004,24.422,179200.0
2005-12-09 13:00:00,33.95,33.99,33.94,33.96,244400.0,24.4292,24.4579,24.422,24.4364,244400.0
2005-12-09 13:30:00,33.96,34.08,33.96,34.03,404800.0,24.4364,24.5227,24.4364,24.4867,404800.0
2005-12-09 14:00:00,34.04,34.18,34.02,34.11,304600.0,24.4939,24.5947,24.4795,24.5443,304600.0
2005-12-09 14:30:00,34.11,34.15,34.03,34.1,349000.0,24.5443,24.5731,24.4867,24.5371,349000.0
2005-12-09 15:00:00,34.09,34.1,34.0,34.02,278400.0,24.5299,24.5371,24.4651,24.4795,278400.0
2005-12-09 15:30:00,34.02,34.05,33.93,34.01,429000.0,24.4795,24.5011,24.4148,24.4723,429000.0
2005-12-12 09:30:00,34.19,34.4,34.1,34.23,682000.0,24.6019,24.753,24.5371,24.6306,682000.0
2005-12-12 10:00:00,34.23,34.38,34.15,34.38,409200.0,24.6306,24.7386,24.5731,24.7386,409200.0
2005-12-12 10:30:00,34.38,34.38,34.23,34.27,292800.0,24.7386,24.7386,24.6306,24.6594,292800.0
2005-12-12 11:00:00,34.27,34.3,34.22,34.25,295000.0,24.6594,24.681,24.6234,24.645,295000.0
2005-12-12 11:30:00,34.26,34.27,34.24,34.25,216800.0,24.6522,24.6594,24.6378,24.645,216800.0
2005-12-12 12:00:00,34.25,34.27,34.23,34.26,293000.0,24.645,24.6594,24.6306,24.6522,293000.0
2005-12-12 12:30:00,34.26,34.26,34.17,34.2,264200.0,24.6522,24.6522,24.5875,24.6091,264200.0
2005-12-12 13:00:00,34.2,34.21,34.1,34.16,253200.0,24.6091,24.6163,24.5371,24.5803,253200.0
2005-12-12 13:30:00,34.16,34.17,34.08,34.16,228800.0,24.5803,24.5875,24.5227,24.5803,228800.0
2005-12-12 14:00:00,34.16,34.23,34.13,34.23,211200.0,24.5803,24.6306,24.5587,24.6306,211200.0
2005-12-12 14:30:00,34.23,34.3,34.21,34.27,342800.0,24.6306,24.681,24.6163,24.6594,342800.0
2005-12-12 15:00:00,34.27,34.28,34.21,34.21,295800.0,24.6594,24.6666,24.6163,24.6163,295800.0
2005-12-12 15:30:00,34.2,34.26,34.18,34.21,543600.0,24.6091,24.6522,24.5947,24.6163,543600.0
2005-12-13 09:30:00,34.0,34.0,33.71,33.81,871000.0,24.4651,24.4651,24.2565,24.3284,871000.0
2005-12-13 10:00:00,33.82,33.93,33.81,33.84,559600.0,24.3356,24.4148,24.3284,24.35,559600.0
2005-12-13 10:30:00,33.84,33.97,33.84,33.94,375400.0,24.35,24.4436,24.35,24.422,375400.0
2005-12-13 11:00:00,33.94,33.95,33.91,33.95,198600.0,24.422,24.4292,24.4004,24.4292,198600.0
2005-12-13 11:30:00,33.95,34.02,33.93,34.0,553200.0,24.4292,24.4795,24.4148,24.4651,553200.0
2005-12-13 12:00:00,33.99,34.02,33.96,33.97,427200.0,24.4579,24.4795,24.4364,24.4436,427200.0
2005-12-13 12:30:00,33.97,34.03,33.94,33.98,197600.0,24.4436,24.4867,24.422,24.4508,197600.0
2005-12-13 13:00:00,33.97,34.1,33.97,34.1,253000.0,24.4436,24.5371,24.4436,24.5371,253000.0
2005-12-13 13:30:00,34.1,34.13,34.07,34.07,203400.0,24.5371,24.5587,24.5155,24.5155,203400.0
2005-12-13 14:00:00,34.06,34.41,34.06,34.35,772400.0,24.5083,24.7602,24.5083,24.717,772400.0
2005-12-13 14:30:00,34.35,34.54,34.35,34.49,940400.0,24.717,24.8537,24.717,24.8177,940400.0
2005-12-13 15:00:00,34.49,34.49,34.32,34.38,620400.0,24.8177,24.8177,24.6954,24.7386,620400.0
2005-12-13 15:30:00,34.37,34.5,34.35,34.4,826800.0,24.7314,24.8249,24.717,24.753,826800.0
2005-12-14 09:30:00,34.45,34.69,34.43,34.5,675400.0,24.7889,24.9616,24.7746,24.8249,675400.0
2005-12-14 10:00:00,34.5,34.51,34.38,34.4,461400.0,24.8249,24.8321,24.7386,24.753,461400.0
2005-12-14 10:30:00,34.41,34.51,34.4,34.44,311400.0,24.7602,24.8321,24.753,24.7818,311400.0
2005-12-14 11:00:00,34.45,34.51,34.4,34.48,303600.0,24.7889,24.8321,24.753,24.8105,303600.0
2005-12-14 11:30:00,34.47,34.49,34.4,34.46,238400.0,24.8033,24.8177,24.753,24.7961,238400.0
2005-12-14 12:00:00,34.46,34.54,34.45,34.45,279400.0,24.7961,24.8537,24.7889,24.7889,279400.0
2005-12-14 12:30:00,34.46,34.54,34.46,34.53,268200.0,24.7961,24.8537,24.7961,24.8465,268200.0
2005-12-14 13:00:00,34.52,34.57,34.48,34.57,237800.0,24.8393,24.8753,24.8105,24.8753,237800.0
2005-12-14 13:30:00,34.57,34.83,34.56,34.82,528000.0,24.8753,25.0624,24.8681,25.0552,528000.0
2005-12-14 14:00:00,34.83,34.84,34.75,34.76,377000.0,25.0624,25.0696,25.0048,25.012,377000.0
2005-12-14 14:30:00,34.75,34.78,34.65,34.71,564600.0,25.0048,25.0264,24.9329,24.976,564600.0
2005-12-14 15:00:00,34.71,34.71,34.57,34.6,337200.0,24.976,24.976,24.8753,24.8969,337200.0
2005-12-14 15:30:00,34.59,34.68,34.56,34.62,508200.0,24.8897,24.9544,24.8681,24.9113,508200.0
2005-12-15 09:30:00,34.85,34.85,34.49,34.51,649000.0,25.0768,25.0768,24.8177,24.8321,649000.0
2005-12-15 10:00:00,34.51,34.55,34.3,34.48,1008000.0,24.8321,24.8609,24.681,24.8105,1008000.0
2005-12-15 10:30:00,34.48,34.49,34.43,34.48,362800.0,24.8105,24.8177,24.7746,24.8105,362800.0
2005-12-15 11:00:00,34.48,34.48,34.39,34.41,356600.0,24.8105,24.8105,24.7458,24.7602,356600.0
2005-12-15 11:30:00,34.41,34.41,34.34,34.38,218800.0,24.7602,24.7602,24.7098,24.7386,218800.0
2005-12-15 12:00:00,34.38,34.56,34.38,34.56,204800.0,24.7386,24.8681,24.7386,24.8681,204800.0
2005-12-15 12:30:00,34.56,34.56,34.51,34.52,146200.0,24.8681,24.8681,24.8321,24.8393,146200.0
2005-12-15 13:00:00,34.52,34.55,34.41,34.54,126800.0,24.8393,24.8609,24.7602,24.8537,126800.0
2005-12-15 13:30:00,34.54,34.73,34.52,34.71,241800.0,24.8537,24.9904,24.8393,24.976,241800.0
2005-12-15 14:00:00,34.7,34.75,34.6,34.63,206600.0,24.9688,25.0048,24.8969,24.9185,206600.0
2005-12-15 14:30:00,34.62,34.65,34.55,34.63,237800.0,24.9113,24.9329,24.8609,24.9185,237800.0
2005-12-15 15:00:00,34.63,34.7,34.63,34.63,202000.0,24.9185,24.9688,24.9185,24.9185,202000.0
2005-12-15 15:30:00,34.63,34.73,34.63,34.7,422400.0,24.9185,24.9904,24.9185,24.9688,422400.0
2005-12-16 09:30:00,34.81,34.85,34.52,34.61,1819800.0,25.048,25.0768,24.8393,24.9041,1819800.0
2005-12-16 10:00:00,34.6,34.75,34.46,34.72,298800.0,24.8969,25.0048,24.7961,24.9832,298800.0
2005-12-16 10:30:00,34.73,34.73,34.62,34.65,796200.0,24.9904,24.9904,24.9113,24.9329,796200.0
2005-12-16 11:00:00,34.65,34.77,34.61,34.74,335400.0,24.9329,25.0192,24.9041,24.9976,335400.0
2005-12-16 11:30:00,34.73,34.73,34.61,34.61,226800.0,24.9904,24.9904,24.9041,24.9041,226800.0
2005-12-16 12:00:00,34.62,34.7,34.57,34.63,230400.0,24.9113,24.9688,24.8753,24.9185,230400.0
2005-12-16 12:30:00,34.63,34.73,34.62,34.7,147800.0,24.9185,24.9904,24.9113,24.9688,147800.0
2005-12-16 13:00:00,34.7,34.71,34.66,34.68,159800.0,24.9688,24.976,24.9401,24.9544,159800.0
2005-12-16 13:30:00,34.68,34.7,34.67,34.7,138400.0,24.9544,24.9688,24.9473,24.9688,138400.0
2005-12-16 14:00:00,34.7,34.7,34.69,34.69,122000.0,24.9688,24.9688,24.9616,24.9616,122000.0
2005-12-16 14:30:00,34.69,34.69,34.6,34.66,232200.0,24.9616,24.9616,24.8969,24.9401,232200.0
2005-12-16 15:00:00,34.66,34.72,34.63,34.72,431000.0,24.9401,24.9832,24.9185,24.9832,431000.0
2005-12-16 15:30:00,34.71,34.77,34.69,34.73,508200.0,24.976,25.0192,24.9616,24.9904,508200.0
2005-12-19 09:30:00,34.55,34.71,34.33,34.42,441600.0,24.8609,24.976,24.7026,24.7674,441600.0
2005-12-19 10:00:00,34.42,34.49,34.41,34.48,189600.0,24.7674,24.8177,24.7602,24.8105,189600.0
2005-12-19 10:30:00,34.48,34.56,34.46,34.52,203800.0,24.8105,24.8681,24.7961,24.8393,203800.0
2005-12-19 11:00:00,34.52,34.56,34.48,34.55,152400.0,24.8393,24.8681,24.8105,24.8609,152400.0
2005-12-19 11:30:00,34.55,34.57,34.49,34.49,106400.0,24.8609,24.8753,24.8177,24.8177,106400.0
2005-12-19 12:00:00,34.49,34.57,34.45,34.54,150600.0,24.8177,24.8753,24.7889,24.8537,150600.0
2005-12-19 12:30:00,34.52,34.55,34.48,34.49,155600.0,24.8393,24.8609,24.8105,24.8177,155600.0
2005-12-19 13:00:00,34.49,34.49,34.34,34.43,172600.0,24.8177,24.8177,24.7098,24.7746,172600.0
2005-12-19 13:30:00,34.43,34.44,34.26,34.31,231200.0,24.7746,24.7818,24.6522,24.6882,231200.0
2005-12-19 14:00:00,34.31,34.4,34.28,34.32,316600.0,24.6882,24.753,24.6666,24.6954,316600.0
2005-12-19 14:30:00,34.31,34.36,34.27,34.27,424000.0,24.6882,24.7242,24.6594,24.6594,424000.0
2005-12-19 15:00:00,34.27,34.29,34.2,34.21,347000.0,24.6594,24.6738,24.6091,24.6163,347000.0
2005-12-19 15:30:00,34.21,34.32,34.18,34.24,537400.0,24.6163,24.6954,24.5947,24.6378,537400.0
2005-12-20 09:30:00,34.45,34.48,34.24,34.29,659400.0,24.7889,24.8105,24.6378,24.6738,659400.0
2005-12-20 10:00:00,34.29,34.38,33.9,34.06,639000.0,24.6738,24.7386,24.3932,24.5083,639000.0
2005-12-20 10:30:00,34.05,34.16,33.93,34.14,961000.0,24.5011,24.5803,24.4148,24.5659,961000.0
2005-12-20 11:00:00,34.15,34.27,34.13,34.13,489200.0,24.5731,24.6594,24.5587,24.5587,489200.0
2005-12-20 11:30:00,34.13,34.19,34.01,34.02,497000.0,24.5587,24.6019,24.4723,24.4795,497000.0
2005-12-20 12:00:00,34.02,34.08,33.94,34.05,602000.0,24.4795,24.5227,24.422,24.5011,602000.0
2005-12-20 12:30:00,34.05,34.3,34.04,34.3,860000.0,24.5011,24.681,24.4939,24.681,860000.0
2005-12-20 13:00:00,34.3,34.6,34.27,34.55,709000.0,24.681,24.8969,24.6594,24.8609,709000.0
2005-12-20 13:30:00,34.55,34.58,34.43,34.54,463600.0,24.8609,24.8825,24.7746,24.8537,463600.0
2005-12-20 14:00:00,34.54,34.55,34.23,34.24,709200.0,24.8537,24.8609,24.6306,24.6378,709200.0
2005-12-20 14:30:00,34.24,34.4,34.21,34.24,879800.0,24.6378,24.753,24.6163,24.6378,879800.0
2005-12-20 15:00:00,34.24,34.33,34.22,34.3,797000.0,24.6378,24.7026,24.6234,24.681,797000.0
2005-12-20 15:30:00,34.3,34.31,34.21,34.29,616000.0,24.681,24.6882,24.6163,24.6738,616000.0
2005-12-21 09:30:00,34.45,34.61,34.43,34.51,827800.0,24.7889,24.9041,24.7746,24.8321,827800.0
2005-12-21 10:00:00,34.52,34.63,34.48,34.6,386000.0,24.8393,24.9185,24.8105,24.8969,386000.0
2005-12-21 10:30:00,34.6,34.68,34.57,34.63,362400.0,24.8969,24.9544,24.8753,24.9185,362400.0
2005-12-21 11:00:00,34.62,34.67,34.55,34.57,265200.0,24.9113,24.9473,24.8609,24.8753,265200.0
2005-12-21 11:30:00,34.57,34.71,34.57,34.68,271400.0,24.8753,24.976,24.8753,24.9544,271400.0
2005-12-21 12:00:00,34.68,34.74,34.66,34.72,202400.0,24.9544,24.9976,24.9401,24.9832,202400.0
2005-12-21 12:30:00,34.71,34.83,34.71,34.81,402400.0,24.976,25.0624,24.976,25.048,402400.0
2005-12-21 13:00:00,34.81,34.85,34.76,34.76,243400.0,25.048,25.0768,25.012,25.012,243400.0
2005-12-21 13:30:00,34.75,34.76,34.59,34.59,451800.0,25.0048,25.012,24.8897,24.8897,451800.0
2005-12-21 14:00:00,34.59,34.7,34.57,34.57,256800.0,24.8897,24.9688,24.8753,24.8753,256800.0
2005-12-21 14:30:00,34.58,34.61,34.51,34.54,403400.0,24.8825,24.9041,24.8321,24.8537,403400.0
2005-12-21 15:00:00,34.53,34.62,34.5,34.52,375600.0,24.8465,24.9113,24.8249,24.8393,375600.0
2005-12-21 15:30:00,34.52,34.66,34.51,34.6,457200.0,24.8393,24.9401,24.8321,24.8969,457200.0
2005-12-22 09:30:00,34.45,34.46,34.2,34.21,824400.0,24.7889,24.7961,24.6091,24.6163,824400.0
2005-12-22 10:00:00,34.22,34.22,33.86,34.05,814000.0,24.6234,24.6234,24.3644,24.5011,814000.0
2005-12-22 10:30:00,34.05,34.05,33.94,33.97,624200.0,24.5011,24.5011,24.422,24.4436,624200.0
2005-12-22 11:00:00,33.97,34.04,33.94,33.96,424200.0,24.4436,24.4939,24.422,24.4364,424200.0
2005-12-22 11:30:00,33.96,34.01,33.92,34.01,290200.0,24.4364,24.4723,24.4076,24.4723,290200.0
2005-12-22 12:00:00,34.01,34.05,33.92,33.95,493400.0,24.4723,24.5011,24.4076,24.4292,493400.0
2005-12-22 12:30:00,33.94,33.95,33.83,33.83,239400.0,24.422,24.4292,24.3428,24.3428,239400.0
2005-12-22 13:00:00,33.83,33.88,33.83,33.85,200400.0,24.3428,24.3788,24.3428,24.3572,200400.0
2005-12-22 13:30:00,33.85,33.92,33.83,33.86,342400.0,24.3572,24.4076,24.3428,24.3644,342400.0
2005-12-22 14:00:00,33.86,33.86,33.76,33.83,443200.0,24.3644,24.3644,24.2925,24.3428,443200.0
2005-12-22 14:30:00,33.83,33.89,33.79,33.88,681000.0,24.3428,24.386,24.314,24.3788,681000.0
2005-12-22 15:00:00,33.88,33.96,33.85,33.95,518800.0,24.3788,24.4364,24.3572,24.4292,518800.0
2005-12-22 15:30:00,33.95,33.99,33.91,33.96,828600.0,24.4292,24.4579,24.4004,24.4364,828600.0
2005-12-23 09:30:00,33.99,34.0,33.9,33.96,306000.0,24.4579,24.4651,24.3932,24.4364,306000.0
2005-12-23 10:00:00,33.95,33.99,33.85,33.87,375600.0,24.4292,24.4579,24.3572,24.3716,375600.0
2005-12-23 10:30:00,33.87,33.87,33.48,33.62,775000.0,24.3716,24.3716,24.091,24.1917,775000.0
2005-12-23 11:00:00,33.62,33.67,33.57,33.64,556800.0,24.1917,24.2277,24.1557,24.2061,556800.0
2005-12-23 11:30:00,33.64,33.72,33.62,33.72,391000.0,24.2061,24.2637,24.1917,24.2637,391000.0
2005-12-23 12:00:00,33.72,33.75,33.67,33.73,306200.0,24.2637,24.2853,24.2277,24.2709,306200.0
2005-12-23 12:30:00,33.73,33.77,33.71,33.77,229200.0,24.2709,24.2996,24.2565,24.2996,229200.0
2005-12-23 13:00:00,33.76,33.83,33.76,33.76,241000.0,24.2925,24.3428,24.2925,24.2925,241000.0
2005-12-23 13:30:00,33.76,33.77,33.68,33.73,251600.0,24.2925,24.2996,24.2349,24.2709,251600.0
2005-12-23 14:00:00,33.74,33.77,33.72,33.76,201400.0,24.2781,24.2996,24.2637,24.2925,201400.0
2005-12-23 14:30:00,33.76,33.89,33.74,33.86,264800.0,24.2925,24.386,24.2781,24.3644,264800.0
2005-12-23 15:00:00,33.85,33.85,33.71,33.74,297600.0,24.3572,24.3572,24.2565,24.2781,297600.0
2005-12-23 15:30:00,33.73,33.75,33.67,33.74,846000.0,24.2709,24.2853,24.2277,24.2781,846000.0
2005-12-27 09:30:00,33.77,34.05,33.77,33.88,402200.0,24.2996,24.5011,24.2996,24.3788,402200.0
2005-12-27 10:00:00,33.88,33.91,33.85,33.85,351400.0,24.3788,24.4004,24.3572,24.3572,351400.0
2005-12-27 10:30:00,33.85,33.88,33.8,33.83,199400.0,24.3572,24.3788,24.3212,24.3428,199400.0
2005-12-27 11:00:00,33.81,33.84,33.71,33.74,249600.0,24.3284,24.35,24.2565,24.2781,249600.0
2005-12-27 11:30:00,33.73,33.74,33.52,33.52,329400.0,24.2709,24.2781,24.1198,24.1198,329400.0
2005-12-27 12:00:00,33.53,33.7,33.51,33.68,209000.0,24.127,24.2493,24.1126,24.2349,209000.0
2005-12-27 12:30:00,33.68,33.7,33.59,33.63,192600.0,24.2349,24.2493,24.1701,24.1989,192600.0
2005-12-27 13:00:00,33.62,33.63,33.52,33.55,172800.0,24.1917,24.1989,24.1198,24.1413,172800.0
2005-12-27 13:30:00,33.54,33.55,33.37,33.42,382200.0,24.1341,24.1413,24.0118,24.0478,382200.0
2005-12-27 14:00:00,33.42,33.57,33.42,33.57,371000.0,24.0478,24.1557,24.0478,24.1557,371000.0
2005-12-27 14:30:00,33.56,33.57,33.47,33.49,168200.0,24.1485,24.1557,24.0838,24.0982,168200.0
2005-12-27 15:00:00,33.49,33.52,33.45,33.49,423800.0,24.0982,24.1198,24.0694,24.0982,423800.0
2005-12-27 15:30:00,33.49,33.52,33.44,33.49,697200.0,24.0982,24.1198,24.0622,24.0982,697200.0
2005-12-28 09:30:00,33.5,33.67,33.5,33.55,292200.0,24.1054,24.2277,24.1054,24.1413,292200.0
2005-12-28 10:00:00,33.57,33.63,33.53,33.57,352200.0,24.1557,24.1989,24.127,24.1557,352200.0
2005-12-28 10:30:00,33.56,33.58,33.48,33.51,409800.0,24.1485,24.1629,24.091,24.1126,409800.0
2005-12-28 11:00:00,33.51,33.55,33.48,33.54,253800.0,24.1126,24.1413,24.091,24.1341,253800.0
2005-12-28 11:30:00,33.54,33.54,33.43,33.51,245600.0,24.1341,24.1341,24.055,24.1126,245600.0
2005-12-28 12:00:00,33.51,33.55,33.49,33.52,222600.0,24.1126,24.1413,24.0982,24.1198,222600.0
2005-12-28 12:30:00,33.52,33.54,33.49,33.52,283600.0,24.1198,24.1341,24.0982,24.1198,283600.0
2005-12-28 13:00:00,33.52,33.53,33.49,33.49,105800.0,24.1198,24.127,24.0982,24.0982,105800.0
2005-12-28 13:30:00,33.5,33.53,33.46,33.47,201600.0,24.1054,24.127,24.0766,24.0838,201600.0
2005-12-28 14:00:00,33.47,33.54,33.45,33.49,220600.0,24.0838,24.1341,24.0694,24.0982,220600.0
2005-12-28 14:30:00,33.49,33.57,33.49,33.54,148200.0,24.0982,24.1557,24.0982,24.1341,148200.0
2005-12-28 15:00:00,33.53,33.55,33.46,33.55,283800.0,24.127,24.1413,24.0766,24.1413,283800.0
2005-12-28 15:30:00,33.55,33.57,33.49,33.5,324000.0,24.1413,24.1557,24.0982,24.1054,324000.0
2005-12-29 09:30:00,33.44,33.63,33.44,33.62,277800.0,24.0622,24.1989,24.0622,24.1917,277800.0
2005-12-29 10:00:00,33.61,33.62,33.51,33.52,158600.0,24.1845,24.1917,24.1126,24.1198,158600.0
2005-12-29 10:30:00,33.53,33.55,33.46,33.51,220200.0,24.127,24.1413,24.0766,24.1126,220200.0
2005-12-29 11:00:00,33.51,33.58,33.49,33.55,206800.0,24.1126,24.1629,24.0982,24.1413,206800.0
2005-12-29 11:30:00,33.55,33.6,33.54,33.56,110000.0,24.1413,24.1773,24.1341,24.1485,110000.0
2005-12-29 12:00:00,33.56,33.56,33.52,33.55,80200.0,24.1485,24.1485,24.1198,24.1413,80200.0
2005-12-29 12:30:00,33.55,33.65,33.55,33.64,102800.0,24.1413,24.2133,24.1413,24.2061,102800.0
2005-12-29 13:00:00,33.64,33.7,33.64,33.7,127200.0,24.2061,24.2493,24.2061,24.2493,127200.0
2005-12-29 13:30:00,33.7,33.72,33.67,33.7,74800.0,24.2493,24.2637,24.2277,24.2493,74800.0
2005-12-29 14:00:00,33.71,33.77,33.69,33.76,98400.0,24.2565,24.2996,24.2421,24.2925,98400.0
2005-12-29 14:30:00,33.76,33.8,33.74,33.74,96400.0,24.2925,24.3212,24.2781,24.2781,96400.0
2005-12-29 15:00:00,33.74,33.75,33.53,33.56,276800.0,24.2781,24.2853,24.127,24.1485,276800.0
2005-12-29 15:30:00,33.56,33.59,33.52,33.56,267400.0,24.1485,24.1701,24.1198,24.1485,267400.0
2005-12-30 09:30:00,33.45,33.76,33.38,33.74,288600.0,24.0694,24.2925,24.019,24.2781,288600.0
2005-12-30 10:00:00,33.74,33.74,33.48,33.48,275600.0,24.2781,24.2781,24.091,24.091,275600.0
2005-12-30 10:30:00,33.49,33.56,33.46,33.47,140200.0,24.0982,24.1485,24.0766,24.0838,140200.0
2005-12-30 11:00:00,33.48,33.57,33.46,33.52,132400.0,24.091,24.1557,24.0766,24.1198,132400.0
2005-12-30 11:30:00,33.52,33.55,33.45,33.46,110000.0,24.1198,24.1413,24.0694,24.0766,110000.0
2005-12-30 12:00:00,33.46,33.47,33.41,33.43,158000.0,24.0766,24.0838,24.0406,24.055,158000.0
2005-12-30 12:30:00,33.43,33.47,33.4,33.45,171000.0,24.055,24.0838,24.0334,24.0694,171000.0
2005-12-30 13:00:00,33.43,33.45,33.4,33.43,83400.0,24.055,24.0694,24.0334,24.055,83400.0
2005-12-30 13:30:00,33.43,33.48,33.4,33.47,124600.0,24.055,24.091,24.0334,24.0838,124600.0
2005-12-30 14:00:00,33.47,33.54,33.4,33.4,104200.0,24.0838,24.1341,24.0334,24.0334,104200.0
2005-12-30 14:30:00,33.39,33.5,33.35,33.49,211000.0,24.0262,24.1054,23.9974,24.0982,211000.0
2005-12-30 15:00:00,33.49,33.51,33.45,33.48,181800.0,24.0982,24.1126,24.0694,24.091,181800.0
2005-12-30 15:30:00,33.48,33.5,33.31,33.31,406400.0,24.091,24.1054,23.9686,23.9686,406400.0
2006-01-03 09:30:00,33.31,33.31,32.9,32.99,870600.0,23.9686,23.9686,23.6736,23.7384,870600.0
2006-01-03 10:00:00,32.98,32.99,32.7,32.72,649400.0,23.7312,23.7384,23.5297,23.5441,649400.0
2006-01-03 10:30:00,32.72,32.88,32.65,32.85,645200.0,23.5441,23.6592,23.4937,23.6376,645200.0
2006-01-03 11:00:00,32.85,32.86,32.74,32.83,232000.0,23.6376,23.6448,23.5585,23.6233,232000.0
2006-01-03 11:30:00,32.83,32.92,32.83,32.9,282000.0,23.6233,23.688,23.6233,23.6736,282000.0
2006-01-03 12:00:00,32.9,32.93,32.82,32.82,354600.0,23.6736,23.6952,23.6161,23.6161,354600.0
2006-01-03 12:30:00,32.82,32.91,32.77,32.82,352400.0,23.6161,23.6808,23.5801,23.6161,352400.0
2006-01-03 13:00:00,32.82,32.86,32.77,32.81,206000.0,23.6161,23.6448,23.5801,23.6089,206000.0
2006-01-03 13:30:00,32.8,32.88,32.79,32.8,273200.0,23.6017,23.6592,23.5945,23.6017,273200.0
2006-01-03 14:00:00,32.8,33.09,32.8,33.04,1182000.0,23.6017,23.8103,23.6017,23.7744,1182000.0
2006-01-03 14:30:00,33.05,33.32,33.04,33.3,545800.0,23.7816,23.9758,23.7744,23.9615,545800.0
2006-01-03 15:00:00,33.3,33.71,33.3,33.57,853200.0,23.9615,24.2565,23.9615,24.1557,853200.0
2006-01-03 15:30:00,33.57,33.69,33.46,33.52,861000.0,24.1557,24.2421,24.0766,24.1198,861000.0
2006-01-04 09:30:00,32.95,33.24,32.9,33.08,1669200.0,23.7096,23.9183,23.6736,23.8031,1669200.0
2006-01-04 10:00:00,33.08,33.22,33.04,33.06,973400.0,23.8031,23.9039,23.7744,23.7888,973400.0
2006-01-04 10:30:00,33.06,33.1,32.93,33.03,557600.0,23.7888,23.8175,23.6952,23.7672,557600.0
2006-01-04 11:00:00,33.02,33.05,32.88,32.95,528800.0,23.76,23.7816,23.6592,23.7096,528800.0
2006-01-04 11:30:00,32.93,32.96,32.88,32.9,793800.0,23.6952,23.7168,23.6592,23.6736,793800.0
2006-01-04 12:00:00,32.91,33.07,32.89,33.02,504000.0,23.6808,23.796,23.6664,23.76,504000.0
2006-01-04 12:30:00,33.02,33.06,32.92,32.92,294400.0,23.76,23.7888,23.688,23.688,294400.0
2006-01-04 13:00:00,32.92,32.98,32.9,32.96,391400.0,23.688,23.7312,23.6736,23.7168,391400.0
2006-01-04 13:30:00,32.96,33.07,32.95,32.98,473800.0,23.7168,23.796,23.7096,23.7312,473800.0
2006-01-04 14:00:00,32.98,33.0,32.94,32.98,643000.0,23.7312,23.7456,23.7024,23.7312,643000.0
2006-01-04 14:30:00,32.98,33.02,32.92,32.98,496800.0,23.7312,23.76,23.688,23.7312,496800.0
2006-01-04 15:00:00,32.98,33.08,32.96,33.04,530000.0,23.7312,23.8031,23.7168,23.7744,530000.0
2006-01-04 15:30:00,33.04,33.2,33.02,33.12,835200.0,23.7744,23.8895,23.76,23.8319,835200.0
2006-01-05 09:30:00,33.12,33.25,32.98,33.02,570400.0,23.8319,23.9255,23.7312,23.76,570400.0
2006-01-05 10:00:00,33.02,33.05,32.91,32.91,594000.0,23.76,23.7816,23.6808,23.6808,594000.0
2006-01-05 10:30:00,32.92,33.03,32.88,32.89,429400.0,23.688,23.7672,23.6592,23.6664,429400.0
2006-01-05 11:00:00,32.9,33.04,32.88,32.98,329600.0,23.6736,23.7744,23.6592,23.7312,329600.0
2006-01-05 11:30:00,32.98,32.99,32.93,32.97,218400.0,23.7312,23.7384,23.6952,23.724,218400.0
2006-01-05 12:00:00,32.95,32.97,32.86,32.88,427200.0,23.7096,23.724,23.6448,23.6592,427200.0
2006-01-05 12:30:00,32.89,32.91,32.7,32.77,329800.0,23.6664,23.6808,23.5297,23.5801,329800.0
2006-01-05 13:00:00,32.76,32.9,32.75,32.79,369000.0,23.5729,23.6736,23.5657,23.5945,369000.0
2006-01-05 13:30:00,32.79,32.83,32.74,32.77,241000.0,23.5945,23.6233,23.5585,23.5801,241000.0
2006-01-05 14:00:00,32.77,32.78,32.69,32.71,413000.0,23.5801,23.5873,23.5225,23.5369,413000.0
2006-01-05 14:30:00,32.7,32.76,32.65,32.73,411400.0,23.5297,23.5729,23.4937,23.5513,411400.0
2006-01-05 15:00:00,32.74,32.84,32.72,32.77,619400.0,23.5585,23.6305,23.5441,23.5801,619400.0
2006-01-05 15:30:00,32.77,32.83,32.73,32.74,974000.0,23.5801,23.6233,23.5513,23.5585,974000.0
2006-01-06 09:30:00,32.85,32.85,32.34,32.56,1411000.0,23.6376,23.6376,23.2707,23.429,1411000.0
2006-01-06 10:00:00,32.55,32.58,32.37,32.42,957800.0,23.4218,23.4434,23.2923,23.3282,957800.0
2006-01-06 10:30:00,32.43,32.49,32.38,32.41,401400.0,23.3354,23.3786,23.2995,23.321,401400.0
2006-01-06 11:00:00,32.4,32.43,32.32,32.42,586600.0,23.3138,23.3354,23.2563,23.3282,586600.0
2006-01-06 11:30:00,32.42,32.42,32.25,32.31,654200.0,23.3282,23.3282,23.2059,23.2491,654200.0
2006-01-06 12:00:00,32.31,32.34,32.25,32.25,757200.0,23.2491,23.2707,23.2059,23.2059,757200.0
2006-01-06 12:30:00,32.25,32.33,32.21,32.3,429800.0,23.2059,23.2635,23.1771,23.2419,429800.0
2006-01-06 13:00:00,32.3,32.32,32.27,32.3,382400.0,23.2419,23.2563,23.2203,23.2419,382400.0
2006-01-06 13:30:00,32.3,32.42,32.27,32.38,603800.0,23.2419,23.3282,23.2203,23.2995,603800.0
2006-01-06 14:00:00,32.38,32.41,32.27,32.35,762800.0,23.2995,23.321,23.2203,23.2779,762800.0
2006-01-06 14:30:00,32.36,32.38,32.29,32.38,768600.0,23.2851,23.2995,23.2347,23.2995,768600.0
2006-01-06 15:00:00,32.38,32.48,32.35,32.44,980200.0,23.2995,23.3714,23.2779,23.3426,980200.0
2006-01-06 15:30:00,32.44,32.44,32.32,32.38,1396000.0,23.3426,23.3426,23.2563,23.2995,1396000.0
2006-01-09 09:30:00,32.26,32.34,32.22,32.25,756800.0,23.2131,23.2707,23.1843,23.2059,756800.0
2006-01-09 10:00:00,32.25,32.26,32.17,32.24,466400.0,23.2059,23.2131,23.1483,23.1987,466400.0
2006-01-09 10:30:00,32.24,32.3,32.22,32.24,1308400.0,23.1987,23.2419,23.1843,23.1987,1308400.0
2006-01-09 11:00:00,32.24,32.35,32.24,32.3,421200.0,23.1987,23.2779,23.1987,23.2419,421200.0
2006-01-09 11:30:00,32.3,32.38,32.29,32.38,822000.0,23.2419,23.2995,23.2347,23.2995,822000.0
2006-01-09 12:00:00,32.4,32.55,32.37,32.47,768200.0,23.3138,23.4218,23.2923,23.3642,768200.0
2006-01-09 12:30:00,32.47,32.63,32.47,32.55,636800.0,23.3642,23.4793,23.3642,23.4218,636800.0
2006-01-09 13:00:00,32.55,32.59,32.52,32.55,326000.0,23.4218,23.4506,23.4002,23.4218,326000.0
2006-01-09 13:30:00,32.55,32.6,32.53,32.55,580200.0,23.4218,23.4578,23.4074,23.4218,580200.0
2006-01-09 14:00:00,32.56,32.56,32.48,32.48,475000.0,23.429,23.429,23.3714,23.3714,475000.0
2006-01-09 14:30:00,32.47,32.49,32.33,32.43,439400.0,23.3642,23.3786,23.2635,23.3354,439400.0
2006-01-09 15:00:00,32.42,32.55,32.39,32.5,562800.0,23.3282,23.4218,23.3066,23.3858,562800.0
2006-01-09 15:30:00,32.5,32.6,32.47,32.53,623600.0,23.3858,23.4578,23.3642,23.4074,623600.0
2006-01-10 09:30:00,32.33,32.71,32.33,32.62,716000.0,23.2635,23.5369,23.2635,23.4721,716000.0
2006-01-10 10:00:00,32.63,32.81,32.62,32.76,674600.0,23.4793,23.6089,23.4721,23.5729,674600.0
2006-01-10 10:30:00,32.76,32.91,32.74,32.82,333000.0,23.5729,23.6808,23.5585,23.6161,333000.0
2006-01-10 11:00:00,32.82,32.83,32.73,32.74,320800.0,23.6161,23.6233,23.5513,23.5585,320800.0
2006-01-10 11:30:00,32.74,32.8,32.69,32.74,279400.0,23.5585,23.6017,23.5225,23.5585,279400.0
2006-01-10 12:00:00,32.74,32.91,32.74,32.87,293400.0,23.5585,23.6808,23.5585,23.652,293400.0
2006-01-10 12:30:00,32.87,32.89,32.76,32.78,332400.0,23.652,23.6664,23.5729,23.5873,332400.0
2006-01-10 13:00:00,32.79,32.99,32.77,32.97,438800.0,23.5945,23.7384,23.5801,23.724,438800.0
2006-01-10 13:30:00,32.97,33.03,32.95,32.97,462800.0,23.724,23.7672,23.7096,23.724,462800.0
2006-01-10 14:00:00,32.96,32.98,32.87,32.89,362200.0,23.7168,23.7312,23.652,23.6664,362200.0
2006-01-10 14:30:00,32.88,32.95,32.85,32.93,264600.0,23.6592,23.7096,23.6376,23.6952,264600.0
2006-01-10 15:00:00,32.94,32.95,32.89,32.95,460000.0,23.7024,23.7096,23.6664,23.7096,460000.0
2006-01-10 15:30:00,32.95,32.99,32.94,32.97,1045600.0,23.7096,23.7384,23.7024,23.724,1045600.0
2006-01-11 09:30:00,32.96,33.08,32.93,33.04,487400.0,23.7168,23.8031,23.6952,23.7744,487400.0
2006-01-11 10:00:00,33.04,33.23,33.0,33.23,534600.0,23.7744,23.9111,23.7456,23.9111,534600.0
2006-01-11 10:30:00,33.24,33.25,33.07,33.1,588600.0,23.9183,23.9255,23.796,23.8175,588600.0
2006-01-11 11:00:00,33.1,33.22,33.08,33.18,257000.0,23.8175,23.9039,23.8031,23.8751,257000.0
2006-01-11 11:30:00,33.17,33.18,33.08,33.09,369200.0,23.8679,23.8751,23.8031,23.8103,369200.0
2006-01-11 12:00:00,33.08,33.18,33.08,33.12,250400.0,23.8031,23.8751,23.8031,23.8319,250400.0
2006-01-11 12:30:00,33.13,33.16,33.09,33.12,253000.0,23.8391,23.8607,23.8103,23.8319,253000.0
2006-01-11 13:00:00,33.13,33.13,33.05,33.09,365400.0,23.8391,23.8391,23.7816,23.8103,365400.0
2006-01-11 13:30:00,33.1,33.18,33.08,33.17,362800.0,23.8175,23.8751,23.8031,23.8679,362800.0
2006-01-11 14:00:00,33.17,33.38,33.15,33.31,720200.0,23.8679,24.019,23.8535,23.9686,720200.0
2006-01-11 14:30:00,33.31,33.52,33.27,33.52,783200.0,23.9686,24.1198,23.9399,24.1198,783200.0
2006-01-11 15:00:00,33.55,33.56,33.46,33.48,491200.0,24.1413,24.1485,24.0766,24.091,491200.0
2006-01-11 15:30:00,33.48,33.49,33.35,33.4,902200.0,24.091,24.0982,23.9974,24.0334,902200.0
2006-01-12 09:30:00,33.43,33.6,33.23,33.48,552000.0,24.055,24.1773,23.9111,24.091,552000.0
2006-01-12 10:00:00,33.47,33.47,33.25,33.28,405600.0,24.0838,24.0838,23.9255,23.9471,405600.0
2006-01-12 10:30:00,33.28,33.33,33.26,33.26,206600.0,23.9471,23.983,23.9327,23.9327,206600.0
2006-01-12 11:00:00,33.26,33.27,33.13,33.22,566400.0,23.9327,23.9399,23.8391,23.9039,566400.0
2006-01-12 11:30:00,33.22,33.24,33.17,33.17,494400.0,23.9039,23.9183,23.8679,23.8679,494400.0
2006-01-12 12:00:00,33.18,33.19,33.09,33.1,251800.0,23.8751,23.8823,23.8103,23.8175,251800.0
2006-01-12 12:30:00,33.1,33.2,33.1,33.15,136200.0,23.8175,23.8895,23.8175,23.8535,136200.0
2006-01-12 13:00:00,33.15,33.19,33.14,33.18,184000.0,23.8535,23.8823,23.8463,23.8751,184000.0
2006-01-12 13:30:00,33.18,33.19,33.12,33.13,155400.0,23.8751,23.8823,23.8319,23.8391,155400.0
2006-01-12 14:00:00,33.13,33.19,33.05,33.12,335000.0,23.8391,23.8823,23.7816,23.8319,335000.0
2006-01-12 14:30:00,33.12,33.12,33.0,33.1,365600.0,23.8319,23.8319,23.7456,23.8175,365600.0
2006-01-12 15:00:00,33.1,33.22,33.08,33.21,466400.0,23.8175,23.9039,23.8031,23.8967,466400.0
2006-01-12 15:30:00,33.2,33.26,33.13,33.17,1426200.0,23.8895,23.9327,23.8391,23.8679,1426200.0
2006-01-13 09:30:00,33.24,33.36,33.17,33.32,428800.0,23.9183,24.0046,23.8679,23.9758,428800.0
2006-01-13 10:00:00,33.32,33.34,33.13,33.17,709600.0,23.9758,23.9902,23.8391,23.8679,709600.0
2006-01-13 10:30:00,33.17,33.18,33.0,33.07,239200.0,23.8679,23.8751,23.7456,23.796,239200.0
2006-01-13 11:00:00,33.07,33.13,33.0,33.1,232400.0,23.796,23.8391,23.7456,23.8175,232400.0
2006-01-13 11:30:00,33.1,33.13,33.06,33.07,145000.0,23.8175,23.8391,23.7888,23.796,145000.0
2006-01-13 12:00:00,33.07,33.1,33.06,33.09,183800.0,23.796,23.8175,23.7888,23.8103,183800.0
2006-01-13 12:30:00,33.09,33.1,32.98,33.02,478400.0,23.8103,23.8175,23.7312,23.76,478400.0
2006-01-13 13:00:00,33.02,33.1,33.01,33.09,410000.0,23.76,23.8175,23.7528,23.8103,410000.0
2006-01-13 13:30:00,33.09,33.15,33.05,33.11,249400.0,23.8103,23.8535,23.7816,23.8247,249400.0
2006-01-13 14:00:00,33.11,33.15,33.03,33.06,282000.0,23.8247,23.8535,23.7672,23.7888,282000.0
2006-01-13 14:30:00,33.06,33.13,33.05,33.09,536000.0,23.7888,23.8391,23.7816,23.8103,536000.0
2006-01-13 15:00:00,33.09,33.1,33.03,33.09,152600.0,23.8103,23.8175,23.7672,23.8103,152600.0
2006-01-13 15:30:00,33.09,33.16,33.07,33.1,295800.0,23.8103,23.8607,23.796,23.8175,295800.0
2006-01-17 09:30:00,30.83,32.9,30.83,32.84,781400.0,22.1841,23.6736,22.1841,23.6305,781400.0
2006-01-17 10:00:00,32.83,32.87,32.74,32.8,365200.0,23.6233,23.652,23.5585,23.6017,365200.0
2006-01-17 10:30:00,32.8,32.81,32.6,32.67,316400.0,23.6017,23.6089,23.4578,23.5081,316400.0
2006-01-17 11:00:00,32.67,32.7,32.65,32.67,384400.0,23.5081,23.5297,23.4937,23.5081,384400.0
2006-01-17 11:30:00,32.67,32.69,32.63,32.64,249400.0,23.5081,23.5225,23.4793,23.4865,249400.0
2006-01-17 12:00:00,32.65,32.65,32.51,32.51,397000.0,23.4937,23.4937,23.393,23.393,397000.0
2006-01-17 12:30:00,32.51,32.58,32.5,32.54,361000.0,23.393,23.4434,23.3858,23.4146,361000.0
2006-01-17 13:00:00,32.54,32.56,32.47,32.55,267000.0,23.4146,23.429,23.3642,23.4218,267000.0
2006-01-17 13:30:00,32.56,32.61,32.56,32.6,327800.0,23.429,23.465,23.429,23.4578,327800.0
2006-01-17 14:00:00,32.61,33.12,32.6,32.63,301600.0,23.465,23.8319,23.4578,23.4793,301600.0
2006-01-17 14:30:00,32.63,32.71,32.63,32.71,361000.0,23.4793,23.5369,23.4793,23.5369,361000.0
2006-01-17 15:00:00,32.71,32.78,32.7,32.74,425600.0,23.5369,23.5873,23.5297,23.5585,425600.0
2006-01-17 15:30:00,32.74,32.77,32.67,32.68,687800.0,23.5585,23.5801,23.5081,23.5153,687800.0
2006-01-18 09:30:00,32.64,32.79,32.49,32.6,767000.0,23.5082,23.6162,23.4001,23.4794,767000.0
2006-01-18 10:00:00,32.6,32.68,32.5,32.62,745000.0,23.4794,23.537,23.4073,23.4938,745000.0
2006-01-18 10:30:00,32.61,32.62,32.34,32.35,426400.0,23.4866,23.4938,23.2921,23.2993,426400.0
2006-01-18 11:00:00,32.36,32.39,32.14,32.19,535800.0,23.3065,23.3281,23.1481,23.1841,535800.0
2006-01-18 11:30:00,32.2,32.33,32.0,32.27,778000.0,23.1913,23.2849,23.0472,23.2417,778000.0
2006-01-18 12:00:00,32.28,32.3,32.18,32.2,248200.0,23.2489,23.2633,23.1769,23.1913,248200.0
2006-01-18 12:30:00,32.2,32.27,32.16,32.23,204000.0,23.1913,23.2417,23.1625,23.2129,204000.0
2006-01-18 13:00:00,32.23,32.27,32.19,32.22,308000.0,23.2129,23.2417,23.1841,23.2057,308000.0
2006-01-18 13:30:00,32.2,32.3,32.17,32.27,349600.0,23.1913,23.2633,23.1697,23.2417,349600.0
2006-01-18 14:00:00,32.27,32.47,32.26,32.45,446800.0,23.2417,23.3857,23.2345,23.3713,446800.0
2006-01-18 14:30:00,32.45,32.5,32.27,32.32,523200.0,23.3713,23.4073,23.2417,23.2777,523200.0
2006-01-18 15:00:00,32.32,32.41,32.27,32.34,532800.0,23.2777,23.3425,23.2417,23.2921,532800.0
2006-01-18 15:30:00,32.35,32.37,32.26,32.33,801600.0,23.2993,23.3137,23.2345,23.2849,801600.0
2006-01-19 09:30:00,32.43,32.47,32.29,32.31,473800.0,23.3569,23.3857,23.2561,23.2705,473800.0
2006-01-19 10:00:00,32.31,32.35,32.06,32.22,586000.0,23.2705,23.2993,23.0904,23.2057,586000.0
2006-01-19 10:30:00,32.21,32.35,32.13,32.17,355800.0,23.1985,23.2993,23.1409,23.1697,355800.0
2006-01-19 11:00:00,32.16,32.26,32.13,32.23,281400.0,23.1625,23.2345,23.1409,23.2129,281400.0
2006-01-19 11:30:00,32.23,32.38,32.22,32.35,280200.0,23.2129,23.3209,23.2057,23.2993,280200.0
2006-01-19 12:00:00,32.35,32.48,32.29,32.47,488400.0,23.2993,23.3929,23.2561,23.3857,488400.0
2006-01-19 12:30:00,32.47,32.55,32.44,32.52,213200.0,23.3857,23.4433,23.3641,23.4217,213200.0
2006-01-19 13:00:00,32.52,32.6,32.48,32.56,285200.0,23.4217,23.4794,23.3929,23.4505,285200.0
2006-01-19 13:30:00,32.56,32.68,32.55,32.62,250800.0,23.4505,23.537,23.4433,23.4938,250800.0
2006-01-19 14:00:00,32.6,32.66,32.55,32.56,382600.0,23.4794,23.5226,23.4433,23.4505,382600.0
2006-01-19 14:30:00,32.55,32.56,32.41,32.51,464400.0,23.4433,23.4505,23.3425,23.4145,464400.0
2006-01-19 15:00:00,32.49,32.52,32.36,32.41,339600.0,23.4001,23.4217,23.3065,23.3425,339600.0
2006-01-19 15:30:00,32.41,32.41,32.34,32.36,562600.0,23.3425,23.3425,23.2921,23.3065,562600.0
2006-01-20 09:30:00,32.45,32.46,32.13,32.13,1123400.0,23.3713,23.3785,23.1409,23.1409,1123400.0
2006-01-20 10:00:00,32.13,32.13,31.94,31.98,877400.0,23.1409,23.1409,23.004,23.0328,877400.0
2006-01-20 10:30:00,31.98,32.01,31.75,31.9,704400.0,23.0328,23.0544,22.8672,22.9752,704400.0
2006-01-20 11:00:00,31.9,31.92,31.78,31.83,722800.0,22.9752,22.9896,22.8888,22.9248,722800.0
2006-01-20 11:30:00,31.83,31.85,31.75,31.79,706600.0,22.9248,22.9392,22.8672,22.896,706600.0
2006-01-20 12:00:00,31.78,31.83,31.74,31.83,487600.0,22.8888,22.9248,22.86,22.9248,487600.0
2006-01-20 12:30:00,31.83,31.85,31.8,31.83,273800.0,22.9248,22.9392,22.9032,22.9248,273800.0
2006-01-20 13:00:00,31.83,31.83,31.68,31.73,399600.0,22.9248,22.9248,22.8167,22.8528,399600.0
2006-01-20 13:30:00,31.72,31.74,31.56,31.59,832200.0,22.8456,22.86,22.7303,22.7519,832200.0
2006-01-20 14:00:00,31.59,31.71,31.55,31.71,1262600.0,22.7519,22.8384,22.7231,22.8384,1262600.0
2006-01-20 14:30:00,31.71,31.74,31.59,31.6,815600.0,22.8384,22.86,22.7519,22.7591,815600.0
2006-01-20 15:00:00,31.6,31.73,31.6,31.7,723600.0,22.7591,22.8528,22.7591,22.8312,723600.0
2006-01-20 15:30:00,31.7,31.74,31.57,31.58,1438400.0,22.8312,22.86,22.7375,22.7447,1438400.0
2006-01-23 09:30:00,31.74,31.82,31.6,31.71,613400.0,22.86,22.9176,22.7591,22.8384,613400.0
2006-01-23 10:00:00,31.72,31.84,31.68,31.78,854200.0,22.8456,22.932,22.8167,22.8888,854200.0
2006-01-23 10:30:00,31.78,31.78,31.66,31.78,570400.0,22.8888,22.8888,22.8023,22.8888,570400.0
2006-01-23 11:00:00,31.78,31.81,31.76,31.76,291400.0,22.8888,22.9104,22.8744,22.8744,291400.0
2006-01-23 11:30:00,31.77,31.85,31.77,31.79,291000.0,22.8816,22.9392,22.8816,22.896,291000.0
2006-01-23 12:00:00,31.79,31.8,31.64,31.65,267000.0,22.896,22.9032,22.7879,22.7951,267000.0
2006-01-23 12:30:00,31.66,31.68,31.53,31.55,292800.0,22.8023,22.8167,22.7087,22.7231,292800.0
2006-01-23 13:00:00,31.55,31.64,31.55,31.63,392200.0,22.7231,22.7879,22.7231,22.7807,392200.0
2006-01-23 13:30:00,31.63,31.73,31.61,31.66,352600.0,22.7807,22.8528,22.7663,22.8023,352600.0
2006-01-23 14:00:00,31.66,31.79,31.65,31.73,1585400.0,22.8023,22.896,22.7951,22.8528,1585400.0
2006-01-23 14:30:00,31.73,31.75,31.68,31.74,526600.0,22.8528,22.8672,22.8167,22.86,526600.0
2006-01-23 15:00:00,31.74,31.8,31.68,31.75,1007000.0,22.86,22.9032,22.8167,22.8672,1007000.0
2006-01-23 15:30:00,31.74,31.77,31.6,31.64,581000.0,22.86,22.8816,22.7591,22.7879,581000.0
2006-01-24 09:30:00,31.75,31.95,31.65,31.9,1075600.0,22.8672,23.0112,22.7951,22.9752,1075600.0
2006-01-24 10:00:00,31.9,32.17,31.9,32.12,1117800.0,22.9752,23.1697,22.9752,23.1336,1117800.0
2006-01-24 10:30:00,32.12,32.13,32.0,32.0,527600.0,23.1336,23.1409,23.0472,23.0472,527600.0
2006-01-24 11:00:00,32.0,32.04,31.88,31.93,608000.0,23.0472,23.076,22.9608,22.9968,608000.0
2006-01-24 11:30:00,31.93,31.97,31.89,31.89,220200.0,22.9968,23.0256,22.968,22.968,220200.0
2006-01-24 12:00:00,31.89,31.91,31.78,31.81,364000.0,22.968,22.9824,22.8888,22.9104,364000.0
2006-01-24 12:30:00,31.81,31.86,31.77,31.83,276600.0,22.9104,22.9464,22.8816,22.9248,276600.0
2006-01-24 13:00:00,31.83,31.85,31.75,31.78,180000.0,22.9248,22.9392,22.8672,22.8888,180000.0
2006-01-24 13:30:00,31.78,31.8,31.68,31.77,391000.0,22.8888,22.9032,22.8167,22.8816,391000.0
2006-01-24 14:00:00,31.77,31.92,31.77,31.86,485600.0,22.8816,22.9896,22.8816,22.9464,485600.0
2006-01-24 14:30:00,31.86,31.99,31.86,31.88,644800.0,22.9464,23.04,22.9464,22.9608,644800.0
2006-01-24 15:00:00,31.88,31.99,31.84,31.99,643200.0,22.9608,23.04,22.932,23.04,643200.0
2006-01-24 15:30:00,31.99,32.16,31.99,32.06,961200.0,23.04,23.1625,23.04,23.0904,961200.0
2006-01-25 09:30:00,32.15,32.38,32.15,32.3,442600.0,23.1553,23.3209,23.1553,23.2633,442600.0
2006-01-25 10:00:00,32.3,32.3,31.7,31.85,890800.0,23.2633,23.2633,22.8312,22.9392,890800.0
2006-01-25 10:30:00,31.84,31.98,31.75,31.97,517600.0,22.932,23.0328,22.8672,23.0256,517600.0
2006-01-25 11:00:00,31.96,32.05,31.93,32.01,726600.0,23.0184,23.0832,22.9968,23.0544,726600.0
2006-01-25 11:30:00,32.02,32.02,31.89,31.92,282600.0,23.0616,23.0616,22.968,22.9896,282600.0
2006-01-25 12:00:00,31.92,31.92,31.75,31.77,541400.0,22.9896,22.9896,22.8672,22.8816,541400.0
2006-01-25 12:30:00,31.78,31.86,31.75,31.82,376000.0,22.8888,22.9464,22.8672,22.9176,376000.0
2006-01-25 13:00:00,31.82,31.95,31.82,31.88,338400.0,22.9176,23.0112,22.9176,22.9608,338400.0
2006-01-25 13:30:00,31.88,31.91,31.79,31.81,334000.0,22.9608,22.9824,22.896,22.9104,334000.0
2006-01-25 14:00:00,31.81,31.86,31.78,31.85,394400.0,22.9104,22.9464,22.8888,22.9392,394400.0
2006-01-25 14:30:00,31.86,31.88,31.74,31.75,476400.0,22.9464,22.9608,22.86,22.8672,476400.0
2006-01-25 15:00:00,31.75,31.86,31.74,31.84,455400.0,22.8672,22.9464,22.86,22.932,455400.0
2006-01-25 15:30:00,31.84,31.93,31.81,31.9,660800.0,22.932,22.9968,22.9104,22.9752,660800.0
2006-01-26 09:30:00,32.2,32.32,32.07,32.24,872000.0,23.1913,23.2777,23.0976,23.2201,872000.0
2006-01-26 10:00:00,32.24,32.4,32.22,32.29,558600.0,23.2201,23.3353,23.2057,23.2561,558600.0
2006-01-26 10:30:00,32.29,32.43,32.25,32.4,726200.0,23.2561,23.3569,23.2273,23.3353,726200.0
2006-01-26 11:00:00,32.4,32.52,32.38,32.52,598400.0,23.3353,23.4217,23.3209,23.4217,598400.0
2006-01-26 11:30:00,32.51,32.68,32.51,32.68,517600.0,23.4145,23.537,23.4145,23.537,517600.0
2006-01-26 12:00:00,32.67,32.73,32.63,32.7,469400.0,23.5298,23.573,23.501,23.5514,469400.0
2006-01-26 12:30:00,32.69,32.73,32.51,32.57,372400.0,23.5442,23.573,23.4145,23.4578,372400.0
2006-01-26 13:00:00,32.57,32.58,32.47,32.49,429400.0,23.4578,23.465,23.3857,23.4001,429400.0
2006-01-26 13:30:00,32.47,32.52,32.44,32.51,424400.0,23.3857,23.4217,23.3641,23.4145,424400.0
2006-01-26 14:00:00,32.52,32.65,32.51,32.6,467800.0,23.4217,23.5154,23.4145,23.4794,467800.0
2006-01-26 14:30:00,32.6,32.72,32.57,32.69,368400.0,23.4794,23.5658,23.4578,23.5442,368400.0
2006-01-26 15:00:00,32.68,32.74,32.65,32.72,701000.0,23.537,23.5802,23.5154,23.5658,701000.0
2006-01-26 15:30:00,32.73,32.73,32.58,32.6,831000.0,23.573,23.573,23.465,23.4794,831000.0
2006-01-27 09:30:00,32.5,32.8,32.45,32.72,555400.0,23.4073,23.6234,23.3713,23.5658,555400.0
2006-01-27 10:00:00,32.72,33.13,32.72,32.93,926400.0,23.5658,23.8611,23.5658,23.717,926400.0
2006-01-27 10:30:00,32.94,32.95,32.75,32.85,535000.0,23.7242,23.7314,23.5874,23.6594,535000.0
2006-01-27 11:00:00,32.85,32.88,32.75,32.87,326600.0,23.6594,23.681,23.5874,23.6738,326600.0
2006-01-27 11:30:00,32.87,32.96,32.77,32.81,361400.0,23.6738,23.7386,23.6018,23.6306,361400.0
2006-01-27 12:00:00,32.81,32.85,32.76,32.77,414400.0,23.6306,23.6594,23.5946,23.6018,414400.0
2006-01-27 12:30:00,32.77,32.84,32.74,32.78,294600.0,23.6018,23.6522,23.5802,23.609,294600.0
2006-01-27 13:00:00,32.76,32.77,32.46,32.46,1278800.0,23.5946,23.6018,23.3785,23.3785,1278800.0
2006-01-27 13:30:00,32.46,32.6,32.39,32.57,435800.0,23.3785,23.4794,23.3281,23.4578,435800.0
2006-01-27 14:00:00,32.57,32.62,32.42,32.43,487000.0,23.4578,23.4938,23.3497,23.3569,487000.0
2006-01-27 14:30:00,32.43,32.48,32.4,32.47,208200.0,23.3569,23.3929,23.3353,23.3857,208200.0
2006-01-27 15:00:00,32.47,32.6,32.46,32.52,347200.0,23.3857,23.4794,23.3785,23.4217,347200.0
2006-01-27 15:30:00,32.52,32.61,32.51,32.55,464400.0,23.4217,23.4866,23.4145,23.4433,464400.0
2006-01-30 09:30:00,32.51,32.65,32.49,32.53,395600.0,23.4145,23.5154,23.4001,23.4289,395600.0
2006-01-30 10:00:00,32.54,32.59,32.28,32.32,345200.0,23.4361,23.4722,23.2489,23.2777,345200.0
2006-01-30 10:30:00,32.3,32.4,32.27,32.38,285000.0,23.2633,23.3353,23.2417,23.3209,285000.0
2006-01-30 11:00:00,32.38,32.38,32.24,32.26,238600.0,23.3209,23.3209,23.2201,23.2345,238600.0
2006-01-30 11:30:00,32.27,32.33,32.23,32.27,333000.0,23.2417,23.2849,23.2129,23.2417,333000.0
2006-01-30 12:00:00,32.27,32.29,32.2,32.22,442000.0,23.2417,23.2561,23.1913,23.2057,442000.0
2006-01-30 12:30:00,32.22,32.34,32.18,32.28,232400.0,23.2057,23.2921,23.1769,23.2489,232400.0
2006-01-30 13:00:00,32.27,32.33,32.27,32.29,264200.0,23.2417,23.2849,23.2417,23.2561,264200.0
2006-01-30 13:30:00,32.29,32.33,32.22,32.27,273400.0,23.2561,23.2849,23.2057,23.2417,273400.0
2006-01-30 14:00:00,32.27,32.29,32.16,32.19,279600.0,23.2417,23.2561,23.1625,23.1841,279600.0
2006-01-30 14:30:00,32.19,32.24,32.15,32.22,198400.0,23.1841,23.2201,23.1553,23.2057,198400.0
2006-01-30 15:00:00,32.22,32.22,31.95,32.02,848600.0,23.2057,23.2057,23.0112,23.0616,848600.0
2006-01-30 15:30:00,32.02,32.1,32.0,32.0,934400.0,23.0616,23.1192,23.0472,23.0472,934400.0
2006-01-31 09:30:00,31.95,32.1,31.78,31.79,482600.0,23.0112,23.1192,22.8888,22.896,482600.0
2006-01-31 10:00:00,31.79,31.88,31.71,31.8,689000.0,22.896,22.9608,22.8384,22.9032,689000.0
2006-01-31 10:30:00,31.8,31.87,31.75,31.82,753200.0,22.9032,22.9536,22.8672,22.9176,753200.0
2006-01-31 11:00:00,31.82,31.83,31.77,31.77,404800.0,22.9176,22.9248,22.8816,22.8816,404800.0
2006-01-31 11:30:00,31.76,31.8,31.69,31.75,531800.0,22.8744,22.9032,22.824,22.8672,531800.0
2006-01-31 12:00:00,31.75,31.78,31.74,31.77,387200.0,22.8672,22.8888,22.86,22.8816,387200.0
2006-01-31 12:30:00,31.76,31.8,31.75,31.77,391800.0,22.8744,22.9032,22.8672,22.8816,391800.0
2006-01-31 13:00:00,31.77,31.8,31.76,31.79,299000.0,22.8816,22.9032,22.8744,22.896,299000.0
2006-01-31 13:30:00,31.79,31.82,31.76,31.76,403400.0,22.896,22.9176,22.8744,22.8744,403400.0
2006-01-31 14:00:00,31.76,31.86,31.63,31.69,875400.0,22.8744,22.9464,22.7807,22.824,875400.0
2006-01-31 14:30:00,31.68,31.88,31.67,31.86,569200.0,22.8167,22.9608,22.8095,22.9464,569200.0
2006-01-31 15:00:00,31.86,31.9,31.78,31.84,610000.0,22.9464,22.9752,22.8888,22.932,610000.0
2006-01-31 15:30:00,31.84,31.89,31.76,31.76,857800.0,22.932,22.968,22.8744,22.8744,857800.0
2006-02-01 09:30:00,32.1,32.1,31.54,31.65,657600.0,23.1192,23.1192,22.7159,22.7951,657600.0
2006-02-01 10:00:00,31.65,31.74,31.59,31.68,420400.0,22.7951,22.86,22.7519,22.8167,420400.0
2006-02-01 10:30:00,31.69,31.75,31.67,31.7,481600.0,22.824,22.8672,22.8095,22.8312,481600.0
2006-02-01 11:00:00,31.68,31.74,31.58,31.65,453400.0,22.8167,22.86,22.7447,22.7951,453400.0
2006-02-01 11:30:00,31.65,31.66,31.56,31.56,728600.0,22.7951,22.8023,22.7303,22.7303,728600.0
2006-02-01 12:00:00,31.56,31.6,31.48,31.6,530000.0,22.7303,22.7591,22.6727,22.7591,530000.0
2006-02-01 12:30:00,31.6,31.64,31.5,31.58,390000.0,22.7591,22.7879,22.6871,22.7447,390000.0
2006-02-01 13:00:00,31.58,31.63,31.5,31.55,394000.0,22.7447,22.7807,22.6871,22.7231,394000.0
2006-02-01 13:30:00,31.55,31.6,31.5,31.58,582400.0,22.7231,22.7591,22.6871,22.7447,582400.0
2006-02-01 14:00:00,31.57,31.65,31.56,31.65,875000.0,22.7375,22.7951,22.7303,22.7951,875000.0
2006-02-01 14:30:00,31.64,31.75,31.55,31.58,861600.0,22.7879,22.8672,22.7231,22.7447,861600.0
2006-02-01 15:00:00,31.59,31.67,31.54,31.59,648200.0,22.7519,22.8095,22.7159,22.7519,648200.0
2006-02-01 15:30:00,31.59,31.67,31.59,31.64,801600.0,22.7519,22.8095,22.7519,22.7879,801600.0
2006-02-02 09:30:00,31.79,31.81,31.53,31.71,967200.0,22.896,22.9104,22.7087,22.8384,967200.0
2006-02-02 10:00:00,31.69,31.95,31.68,31.92,977400.0,22.824,23.0112,22.8167,22.9896,977400.0
2006-02-02 10:30:00,31.92,31.93,31.72,31.85,652000.0,22.9896,22.9968,22.8456,22.9392,652000.0
2006-02-02 11:00:00,31.86,31.86,31.62,31.64,555200.0,22.9464,22.9464,22.7735,22.7879,555200.0
2006-02-02 11:30:00,31.64,31.86,31.57,31.82,583800.0,22.7879,22.9464,22.7375,22.9176,583800.0
2006-02-02 12:00:00,31.81,32.03,31.81,31.86,516400.0,22.9104,23.0688,22.9104,22.9464,516400.0
2006-02-02 12:30:00,31.86,31.95,31.83,31.85,200600.0,22.9464,23.0112,22.9248,22.9392,200600.0
2006-02-02 13:00:00,31.86,31.96,31.81,31.9,234200.0,22.9464,23.0184,22.9104,22.9752,234200.0
2006-02-02 13:30:00,31.9,31.95,31.83,31.94,672800.0,22.9752,23.0112,22.9248,23.004,672800.0
2006-02-02 14:00:00,31.93,32.0,31.89,31.96,343400.0,22.9968,23.0472,22.968,23.0184,343400.0
2006-02-02 14:30:00,31.96,32.19,31.96,32.15,806200.0,23.0184,23.1841,23.0184,23.1553,806200.0
2006-02-02 15:00:00,32.15,32.27,32.09,32.21,1126400.0,23.1553,23.2417,23.112,23.1985,1126400.0
2006-02-02 15:30:00,32.22,32.23,32.02,32.09,1022200.0,23.2057,23.2129,23.0616,23.112,1022200.0
2006-02-03 09:30:00,31.83,32.07,31.81,31.94,647600.0,22.9248,23.0976,22.9104,23.004,647600.0
2006-02-03 10:00:00,31.94,32.22,31.93,31.96,543400.0,23.004,23.2057,22.9968,23.0184,543400.0
2006-02-03 10:30:00,31.96,32.0,31.85,31.95,777800.0,23.0184,23.0472,22.9392,23.0112,777800.0
2006-02-03 11:00:00,31.95,32.0,31.83,31.96,354800.0,23.0112,23.0472,22.9248,23.0184,354800.0
2006-02-03 11:30:00,31.97,32.12,31.93,32.01,296000.0,23.0256,23.1336,22.9968,23.0544,296000.0
2006-02-03 12:00:00,32.01,32.01,31.83,31.86,501000.0,23.0544,23.0544,22.9248,22.9464,501000.0
2006-02-03 12:30:00,31.86,31.9,31.77,31.81,270200.0,22.9464,22.9752,22.8816,22.9104,270200.0
2006-02-03 13:00:00,31.81,31.96,31.8,31.89,282200.0,22.9104,23.0184,22.9032,22.968,282200.0
2006-02-03 13:30:00,31.89,31.94,31.81,31.85,148800.0,22.968,23.004,22.9104,22.9392,148800.0
2006-02-03 14:00:00,31.85,31.9,31.7,31.75,261800.0,22.9392,22.9752,22.8312,22.8672,261800.0
2006-02-03 14:30:00,31.74,31.83,31.71,31.79,411000.0,22.86,22.9248,22.8384,22.896,411000.0
2006-02-03 15:00:00,31.79,31.95,31.75,31.75,332000.0,22.896,23.0112,22.8672,22.8672,332000.0
2006-02-03 15:30:00,31.75,31.79,31.67,31.74,580800.0,22.8672,22.896,22.8095,22.86,580800.0
2006-02-06 09:30:00,31.59,31.66,31.33,31.35,768400.0,22.7519,22.8023,22.5647,22.5791,768400.0
2006-02-06 10:00:00,31.34,31.4,31.28,31.34,581400.0,22.5719,22.6151,22.5287,22.5719,581400.0
2006-02-06 10:30:00,31.33,31.36,31.28,31.33,325400.0,22.5647,22.5863,22.5287,22.5647,325400.0
2006-02-06 11:00:00,31.33,31.46,31.33,31.45,381400.0,22.5647,22.6583,22.5647,22.6511,381400.0
2006-02-06 11:30:00,31.44,31.46,31.38,31.39,213400.0,22.6439,22.6583,22.6007,22.6079,213400.0
2006-02-06 12:00:00,31.41,31.48,31.4,31.43,413000.0,22.6223,22.6727,22.6151,22.6367,413000.0
2006-02-06 12:30:00,31.43,31.47,31.41,31.43,303200.0,22.6367,22.6655,22.6223,22.6367,303200.0
2006-02-06 13:00:00,31.43,31.5,31.43,31.47,205000.0,22.6367,22.6871,22.6367,22.6655,205000.0
2006-02-06 13:30:00,31.46,31.5,31.36,31.38,279200.0,22.6583,22.6871,22.5863,22.6007,279200.0
2006-02-06 14:00:00,31.38,31.43,31.29,31.41,314800.0,22.6007,22.6367,22.5359,22.6223,314800.0
2006-02-06 14:30:00,31.4,31.44,31.35,31.39,304000.0,22.6151,22.6439,22.5791,22.6079,304000.0
2006-02-06 15:00:00,31.39,31.46,31.39,31.42,401000.0,22.6079,22.6583,22.6079,22.6295,401000.0
2006-02-06 15:30:00,31.42,31.5,31.42,31.46,582800.0,22.6295,22.6871,22.6295,22.6583,582800.0
2006-02-07 09:30:00,31.18,31.49,31.11,31.4,834600.0,22.4566,22.6799,22.4062,22.6151,834600.0
2006-02-07 10:00:00,31.4,31.46,31.3,31.34,385000.0,22.6151,22.6583,22.5431,22.5719,385000.0
2006-02-07 10:30:00,31.34,31.36,31.17,31.27,810000.0,22.5719,22.5863,22.4494,22.5215,810000.0
2006-02-07 11:00:00,31.27,31.37,31.26,31.34,311800.0,22.5215,22.5935,22.5143,22.5719,311800.0
2006-02-07 11:30:00,31.34,31.38,31.14,31.22,405000.0,22.5719,22.6007,22.4278,22.4854,405000.0
2006-02-07 12:00:00,31.22,31.22,31.1,31.17,565200.0,22.4854,22.4854,22.399,22.4494,565200.0
2006-02-07 12:30:00,31.17,31.2,31.14,31.18,535400.0,22.4494,22.471,22.4278,22.4566,535400.0
2006-02-07 13:00:00,31.18,31.2,31.0,31.09,700000.0,22.4566,22.471,22.327,22.3918,700000.0
2006-02-07 13:30:00,31.09,31.13,31.05,31.11,423000.0,22.3918,22.4206,22.363,22.4062,423000.0
2006-02-07 14:00:00,31.11,31.14,31.0,31.1,414200.0,22.4062,22.4278,22.327,22.399,414200.0
2006-02-07 14:30:00,31.1,31.15,31.0,31.03,400200.0,22.399,22.435,22.327,22.3486,400200.0
2006-02-07 15:00:00,31.03,31.06,30.92,30.94,746000.0,22.3486,22.3702,22.2694,22.2838,746000.0
2006-02-07 15:30:00,30.94,31.01,30.93,30.94,899000.0,22.2838,22.3342,22.2766,22.2838,899000.0
2006-02-08 09:30:00,30.76,30.99,30.58,30.88,749800.0,22.1541,22.3198,22.0245,22.2406,749800.0
2006-02-08 10:00:00,30.88,30.88,30.67,30.85,596000.0,22.2406,22.2406,22.0893,22.219,596000.0
2006-02-08 10:30:00,30.86,30.86,30.72,30.77,544200.0,22.2262,22.2262,22.1253,22.1613,544200.0
2006-02-08 11:00:00,30.77,30.88,30.76,30.83,587800.0,22.1613,22.2406,22.1541,22.2046,587800.0
2006-02-08 11:30:00,30.84,30.86,30.75,30.85,393600.0,22.2118,22.2262,22.1469,22.219,393600.0
2006-02-08 12:00:00,30.85,30.98,30.82,30.95,596000.0,22.219,22.3126,22.1974,22.291,596000.0
2006-02-08 12:30:00,30.95,30.96,30.9,30.96,417600.0,22.291,22.2982,22.255,22.2982,417600.0
2006-02-08 13:00:00,30.96,30.98,30.89,30.91,297200.0,22.2982,22.3126,22.2478,22.2622,297200.0
2006-02-08 13:30:00,30.91,30.98,30.89,30.97,204800.0,22.2622,22.3126,22.2478,22.3054,204800.0
2006-02-08 14:00:00,30.96,30.98,30.9,30.95,247800.0,22.2982,22.3126,22.255,22.291,247800.0
2006-02-08 14:30:00,30.95,31.02,30.92,31.0,418200.0,22.291,22.3414,22.2694,22.327,418200.0
2006-02-08 15:00:00,31.0,31.16,30.96,31.1,669400.0,22.327,22.4422,22.2982,22.399,669400.0
2006-02-08 15:30:00,31.1,31.34,31.04,31.25,1143800.0,22.399,22.5719,22.3558,22.5071,1143800.0
2006-02-09 09:30:00,31.24,31.58,31.02,31.58,1083400.0,22.4999,22.7447,22.3414,22.7447,1083400.0
2006-02-09 10:00:00,31.58,31.61,31.34,31.35,420400.0,22.7447,22.7663,22.5719,22.5791,420400.0
2006-02-09 10:30:00,31.36,31.48,31.35,31.42,313400.0,22.5863,22.6727,22.5791,22.6295,313400.0
2006-02-09 11:00:00,31.42,31.5,31.4,31.48,211400.0,22.6295,22.6871,22.6151,22.6727,211400.0
2006-02-09 11:30:00,31.48,31.5,31.38,31.38,251200.0,22.6727,22.6871,22.6007,22.6007,251200.0
2006-02-09 12:00:00,31.38,31.45,31.36,31.45,355600.0,22.6007,22.6511,22.5863,22.6511,355600.0
2006-02-09 12:30:00,31.45,31.5,31.36,31.4,203000.0,22.6511,22.6871,22.5863,22.6151,203000.0
2006-02-09 13:00:00,31.4,31.48,31.35,31.39,283800.0,22.6151,22.6727,22.5791,22.6079,283800.0
2006-02-09 13:30:00,31.4,31.45,31.36,31.38,244600.0,22.6151,22.6511,22.5863,22.6007,244600.0
2006-02-09 14:00:00,31.38,31.42,31.27,31.4,265200.0,22.6007,22.6295,22.5215,22.6151,265200.0
2006-02-09 14:30:00,31.4,31.45,31.37,31.45,219800.0,22.6151,22.6511,22.5935,22.6511,219800.0
2006-02-09 15:00:00,31.45,31.45,31.35,31.39,317600.0,22.6511,22.6511,22.5791,22.6079,317600.0
2006-02-09 15:30:00,31.39,31.39,31.22,31.25,487000.0,22.6079,22.6079,22.4854,22.5071,487000.0
2006-02-10 09:30:00,31.28,31.35,30.91,31.08,565800.0,22.5287,22.5791,22.2622,22.3846,565800.0
2006-02-10 10:00:00,31.06,31.11,30.86,30.93,507600.0,22.3702,22.4062,22.2262,22.2766,507600.0
2006-02-10 10:30:00,30.92,31.1,30.85,31.1,396600.0,22.2694,22.399,22.219,22.399,396600.0
2006-02-10 11:00:00,31.08,31.15,31.0,31.03,278600.0,22.3846,22.435,22.327,22.3486,278600.0
2006-02-10 11:30:00,31.03,31.09,30.95,31.05,209400.0,22.3486,22.3918,22.291,22.363,209400.0
2006-02-10 12:00:00,31.04,31.08,31.02,31.07,163400.0,22.3558,22.3846,22.3414,22.3774,163400.0
2006-02-10 12:30:00,31.07,31.11,30.59,31.05,369800.0,22.3774,22.4062,22.0317,22.363,369800.0
2006-02-10 13:00:00,31.04,31.11,31.0,31.04,208800.0,22.3558,22.4062,22.327,22.3558,208800.0
2006-02-10 13:30:00,31.04,31.15,31.03,31.15,334800.0,22.3558,22.435,22.3486,22.435,334800.0
2006-02-10 14:00:00,31.15,31.29,31.13,31.2,458000.0,22.435,22.5359,22.4206,22.471,458000.0
2006-02-10 14:30:00,31.2,31.39,31.15,31.34,493800.0,22.471,22.6079,22.435,22.5719,493800.0
2006-02-10 15:00:00,31.34,31.5,31.34,31.42,838800.0,22.5719,22.6871,22.5719,22.6295,838800.0
2006-02-10 15:30:00,31.42,31.45,31.32,31.33,1064200.0,22.6295,22.6511,22.5575,22.5647,1064200.0
2006-02-13 09:30:00,31.33,31.48,31.24,31.48,552400.0,22.5647,22.6727,22.4999,22.6727,552400.0
2006-02-13 10:00:00,31.48,31.67,31.47,31.64,646200.0,22.6727,22.8095,22.6655,22.7879,646200.0
2006-02-13 10:30:00,31.65,31.8,31.65,31.79,590200.0,22.7951,22.9032,22.7951,22.896,590200.0
2006-02-13 11:00:00,31.8,31.87,31.72,31.85,397200.0,22.9032,22.9536,22.8456,22.9392,397200.0
2006-02-13 11:30:00,31.86,31.86,31.81,31.82,219800.0,22.9464,22.9464,22.9104,22.9176,219800.0
2006-02-13 12:00:00,31.81,31.82,31.74,31.74,261200.0,22.9104,22.9176,22.86,22.86,261200.0
2006-02-13 12:30:00,31.74,31.74,31.62,31.71,253400.0,22.86,22.86,22.7735,22.8384,253400.0
2006-02-13 13:00:00,31.71,31.72,31.66,31.67,286800.0,22.8384,22.8456,22.8023,22.8095,286800.0
2006-02-13 13:30:00,31.67,31.67,31.52,31.54,417600.0,22.8095,22.8095,22.7015,22.7159,417600.0
2006-02-13 14:00:00,31.54,31.7,31.52,31.67,354000.0,22.7159,22.8312,22.7015,22.8095,354000.0
2006-02-13 14:30:00,31.67,31.72,31.61,31.62,374800.0,22.8095,22.8456,22.7663,22.7735,374800.0
2006-02-13 15:00:00,31.62,31.82,31.62,31.8,455800.0,22.7735,22.9176,22.7735,22.9032,455800.0
2006-02-13 15:30:00,31.8,31.87,31.78,31.8,670400.0,22.9032,22.9536,22.8888,22.9032,670400.0
2006-02-14 09:30:00,31.97,32.14,31.82,31.94,726600.0,23.0256,23.1481,22.9176,23.004,726600.0
2006-02-14 10:00:00,31.95,32.0,31.84,31.88,538800.0,23.0112,23.0472,22.932,22.9608,538800.0
2006-02-14 10:30:00,31.89,31.9,31.76,31.89,468200.0,22.968,22.9752,22.8744,22.968,468200.0
2006-02-14 11:00:00,31.89,31.9,31.81,31.83,585600.0,22.968,22.9752,22.9104,22.9248,585600.0
2006-02-14 11:30:00,31.83,32.06,31.81,32.06,692800.0,22.9248,23.0904,22.9104,23.0904,692800.0
2006-02-14 12:00:00,32.07,32.26,32.02,32.23,784200.0,23.0976,23.2345,23.0616,23.2129,784200.0
2006-02-14 12:30:00,32.22,32.44,32.22,32.32,740600.0,23.2057,23.3641,23.2057,23.2777,740600.0
2006-02-14 13:00:00,32.31,32.37,32.26,32.36,369000.0,23.2705,23.3137,23.2345,23.3065,369000.0
2006-02-14 13:30:00,32.37,32.39,32.24,32.28,321000.0,23.3137,23.3281,23.2201,23.2489,321000.0
2006-02-14 14:00:00,32.28,32.56,32.27,32.5,747000.0,23.2489,23.4505,23.2417,23.4073,747000.0
2006-02-14 14:30:00,32.5,32.65,32.49,32.65,857800.0,23.4073,23.5154,23.4001,23.5154,857800.0
2006-02-14 15:00:00,32.65,32.73,32.55,32.72,808600.0,23.5154,23.573,23.4433,23.5658,808600.0
2006-02-14 15:30:00,32.73,32.77,32.66,32.73,1600000.0,23.573,23.6018,23.5226,23.573,1600000.0
2006-02-15 09:30:00,32.25,32.87,32.25,32.73,1115400.0,23.2273,23.6738,23.2273,23.573,1115400.0
2006-02-15 10:00:00,32.73,32.92,32.54,32.77,1187000.0,23.573,23.7098,23.4361,23.6018,1187000.0
2006-02-15 10:30:00,32.78,32.96,32.76,32.79,447600.0,23.609,23.7386,23.5946,23.6162,447600.0
2006-02-15 11:00:00,32.78,32.78,32.59,32.63,533800.0,23.609,23.609,23.4722,23.501,533800.0
2006-02-15 11:30:00,32.64,32.7,32.58,32.7,609600.0,23.5082,23.5514,23.465,23.5514,609600.0
2006-02-15 12:00:00,32.7,32.73,32.65,32.69,521800.0,23.5514,23.573,23.5154,23.5442,521800.0
2006-02-15 12:30:00,32.69,32.7,32.6,32.67,642000.0,23.5442,23.5514,23.4794,23.5298,642000.0
2006-02-15 13:00:00,32.67,32.81,32.67,32.8,345400.0,23.5298,23.6306,23.5298,23.6234,345400.0
2006-02-15 13:30:00,32.79,32.8,32.7,32.77,327400.0,23.6162,23.6234,23.5514,23.6018,327400.0
2006-02-15 14:00:00,32.77,32.84,32.69,32.83,518800.0,23.6018,23.6522,23.5442,23.645,518800.0
2006-02-15 14:30:00,32.83,33.02,32.81,33.0,1778400.0,23.645,23.7819,23.6306,23.7674,1778400.0
2006-02-15 15:00:00,33.0,33.02,32.83,32.91,631000.0,23.7674,23.7819,23.645,23.7026,631000.0
2006-02-15 15:30:00,32.91,33.01,32.9,33.01,762200.0,23.7026,23.7746,23.6954,23.7746,762200.0
2006-02-16 09:30:00,33.19,33.38,33.05,33.17,807000.0,23.9043,24.0411,23.8035,23.8899,807000.0
2006-02-16 10:00:00,33.18,33.36,33.16,33.27,766600.0,23.8971,24.0267,23.8827,23.9619,766600.0
2006-02-16 10:30:00,33.27,33.35,33.13,33.19,522800.0,23.9619,24.0195,23.8611,23.9043,522800.0
2006-02-16 11:00:00,33.2,33.22,33.06,33.13,443600.0,23.9115,23.9259,23.8107,23.8611,443600.0
2006-02-16 11:30:00,33.14,33.35,33.1,33.29,494600.0,23.8683,24.0195,23.8395,23.9763,494600.0
2006-02-16 12:00:00,33.3,33.38,33.23,33.38,397600.0,23.9835,24.0411,23.9331,24.0411,397600.0
2006-02-16 12:30:00,33.38,33.38,33.27,33.31,197000.0,24.0411,24.0411,23.9619,23.9907,197000.0
2006-02-16 13:00:00,33.31,33.31,33.16,33.2,277800.0,23.9907,23.9907,23.8827,23.9115,277800.0
2006-02-16 13:30:00,33.19,33.29,33.18,33.24,225800.0,23.9043,23.9763,23.8971,23.9403,225800.0
2006-02-16 14:00:00,33.24,33.26,33.13,33.15,319200.0,23.9403,23.9547,23.8611,23.8755,319200.0
2006-02-16 14:30:00,33.15,33.21,33.06,33.18,435800.0,23.8755,23.9187,23.8107,23.8971,435800.0
2006-02-16 15:00:00,33.18,33.27,33.16,33.23,258600.0,23.8971,23.9619,23.8827,23.9331,258600.0
2006-02-16 15:30:00,33.24,33.33,33.22,33.3,792400.0,23.9403,24.0051,23.9259,23.9835,792400.0
2006-02-17 09:30:00,33.32,33.32,32.96,33.04,989800.0,23.9979,23.9979,23.7386,23.7963,989800.0
2006-02-17 10:00:00,33.04,33.06,32.96,33.04,518200.0,23.7963,23.8107,23.7386,23.7963,518200.0
2006-02-17 10:30:00,33.03,33.07,32.98,33.07,378600.0,23.7891,23.8179,23.753,23.8179,378600.0
2006-02-17 11:00:00,33.05,33.07,32.95,32.99,268400.0,23.8035,23.8179,23.7314,23.7602,268400.0
2006-02-17 11:30:00,32.99,33.02,32.91,32.94,236400.0,23.7602,23.7819,23.7026,23.7242,236400.0
2006-02-17 12:00:00,32.95,32.96,32.91,32.95,247800.0,23.7314,23.7386,23.7026,23.7314,247800.0
2006-02-17 12:30:00,32.95,32.97,32.9,32.96,173600.0,23.7314,23.7458,23.6954,23.7386,173600.0
2006-02-17 13:00:00,32.96,33.0,32.96,32.99,145200.0,23.7386,23.7674,23.7386,23.7602,145200.0
2006-02-17 13:30:00,32.98,33.05,32.97,33.02,182800.0,23.753,23.8035,23.7458,23.7819,182800.0
2006-02-17 14:00:00,33.04,33.04,32.96,32.99,167000.0,23.7963,23.7963,23.7386,23.7602,167000.0
2006-02-17 14:30:00,32.99,33.12,32.99,33.11,217000.0,23.7602,23.8539,23.7602,23.8467,217000.0
2006-02-17 15:00:00,33.11,33.12,32.95,33.07,386600.0,23.8467,23.8539,23.7314,23.8179,386600.0
2006-02-17 15:30:00,33.07,33.15,33.05,33.13,483200.0,23.8179,23.8755,23.8035,23.8611,483200.0
2006-02-21 09:30:00,33.48,33.53,33.23,33.24,1333800.0,24.1132,24.1492,23.9331,23.9403,1333800.0
2006-02-21 10:00:00,33.24,33.31,32.98,33.04,503600.0,23.9403,23.9907,23.753,23.7963,503600.0
2006-02-21 10:30:00,33.04,33.06,32.87,32.91,575000.0,23.7963,23.8107,23.6738,23.7026,575000.0
2006-02-21 11:00:00,32.91,33.07,32.9,32.94,307200.0,23.7026,23.8179,23.6954,23.7242,307200.0
2006-02-21 11:30:00,32.95,32.98,32.69,32.72,387800.0,23.7314,23.753,23.5442,23.5658,387800.0
2006-02-21 12:00:00,32.73,32.81,32.68,32.74,368800.0,23.573,23.6306,23.537,23.5802,368800.0
2006-02-21 12:30:00,32.75,32.82,32.68,32.69,229800.0,23.5874,23.6378,23.537,23.5442,229800.0
2006-02-21 13:00:00,32.69,32.79,32.6,32.66,387600.0,23.5442,23.6162,23.4794,23.5226,387600.0
2006-02-21 13:30:00,32.66,32.79,32.66,32.72,205800.0,23.5226,23.6162,23.5226,23.5658,205800.0
2006-02-21 14:00:00,32.72,32.72,32.51,32.57,621600.0,23.5658,23.5658,23.4145,23.4578,621600.0
2006-02-21 14:30:00,32.56,32.71,32.5,32.67,375200.0,23.4505,23.5586,23.4073,23.5298,375200.0
2006-02-21 15:00:00,32.68,32.8,32.63,32.79,329200.0,23.537,23.6234,23.501,23.6162,329200.0
2006-02-21 15:30:00,32.77,32.9,32.76,32.79,558400.0,23.6018,23.6954,23.5946,23.6162,558400.0
2006-02-22 09:30:00,32.99,33.05,32.85,32.96,554400.0,23.7602,23.8035,23.6594,23.7386,554400.0
2006-02-22 10:00:00,32.97,33.07,32.88,33.05,574600.0,23.7458,23.8179,23.681,23.8035,574600.0
2006-02-22 10:30:00,33.05,33.05,32.97,32.98,567400.0,23.8035,23.8035,23.7458,23.753,567400.0
2006-02-22 11:00:00,32.98,33.11,32.97,33.1,629000.0,23.753,23.8467,23.7458,23.8395,629000.0
2006-02-22 11:30:00,33.09,33.12,33.0,33.01,489400.0,23.8323,23.8539,23.7674,23.7746,489400.0
2006-02-22 12:00:00,33.01,33.18,32.99,33.13,232800.0,23.7746,23.8971,23.7602,23.8611,232800.0
2006-02-22 12:30:00,33.13,33.13,33.07,33.08,225600.0,23.8611,23.8611,23.8179,23.8251,225600.0
2006-02-22 13:00:00,33.08,33.11,32.97,33.0,338800.0,23.8251,23.8467,23.7458,23.7674,338800.0
2006-02-22 13:30:00,32.99,33.02,32.94,32.99,236000.0,23.7602,23.7819,23.7242,23.7602,236000.0
2006-02-22 14:00:00,32.97,32.99,32.94,32.95,186200.0,23.7458,23.7602,23.7242,23.7314,186200.0
2006-02-22 14:30:00,32.95,33.0,32.93,32.99,200600.0,23.7314,23.7674,23.717,23.7602,200600.0
2006-02-22 15:00:00,32.99,33.06,32.98,33.02,366600.0,23.7602,23.8107,23.753,23.7819,366600.0
2006-02-22 15:30:00,33.02,33.1,32.97,33.0,598000.0,23.7819,23.8395,23.7458,23.7674,598000.0
2006-02-23 09:30:00,33.03,33.03,32.67,32.74,595600.0,23.7891,23.7891,23.5298,23.5802,595600.0
2006-02-23 10:00:00,32.73,32.8,32.65,32.7,678600.0,23.573,23.6234,23.5154,23.5514,678600.0
2006-02-23 10:30:00,32.7,32.75,32.66,32.73,593400.0,23.5514,23.5874,23.5226,23.573,593400.0
2006-02-23 11:00:00,32.73,32.95,32.71,32.95,316600.0,23.573,23.7314,23.5586,23.7314,316600.0
2006-02-23 11:30:00,32.95,33.01,32.9,32.95,204200.0,23.7314,23.7746,23.6954,23.7314,204200.0
2006-02-23 12:00:00,32.95,33.02,32.93,33.01,211200.0,23.7314,23.7819,23.717,23.7746,211200.0
2006-02-23 12:30:00,32.99,33.15,32.98,33.11,251000.0,23.7602,23.8755,23.753,23.8467,251000.0
2006-02-23 13:00:00,33.1,33.13,33.03,33.12,249800.0,23.8395,23.8611,23.7891,23.8539,249800.0
2006-02-23 13:30:00,33.12,33.12,32.88,32.91,333800.0,23.8539,23.8539,23.681,23.7026,333800.0
2006-02-23 14:00:00,32.92,32.94,32.85,32.87,328600.0,23.7098,23.7242,23.6594,23.6738,328600.0
2006-02-23 14:30:00,32.87,32.93,32.85,32.88,340200.0,23.6738,23.717,23.6594,23.681,340200.0
2006-02-23 15:00:00,32.88,32.94,32.85,32.9,346000.0,23.681,23.7242,23.6594,23.6954,346000.0
2006-02-23 15:30:00,32.9,32.93,32.72,32.74,832600.0,23.6954,23.717,23.5658,23.5802,832600.0
2006-02-24 09:30:00,32.74,32.74,32.49,32.63,690600.0,23.5802,23.5802,23.4001,23.501,690600.0
2006-02-24 10:00:00,32.63,32.69,32.42,32.42,501000.0,23.501,23.5442,23.3497,23.3497,501000.0
2006-02-24 10:30:00,32.42,32.49,32.31,32.44,452400.0,23.3497,23.4001,23.2705,23.3641,452400.0
2006-02-24 11:00:00,32.43,32.62,32.38,32.45,411200.0,23.3569,23.4938,23.3209,23.3713,411200.0
2006-02-24 11:30:00,32.42,32.51,32.37,32.42,357000.0,23.3497,23.4145,23.3137,23.3497,357000.0
2006-02-24 12:00:00,32.42,32.59,32.4,32.59,243600.0,23.3497,23.4722,23.3353,23.4722,243600.0
2006-02-24 12:30:00,32.59,32.61,32.51,32.58,261400.0,23.4722,23.4866,23.4145,23.465,261400.0
2006-02-24 13:00:00,32.58,32.6,32.46,32.51,180000.0,23.465,23.4794,23.3785,23.4145,180000.0
2006-02-24 13:30:00,32.51,32.53,32.44,32.45,318400.0,23.4145,23.4289,23.3641,23.3713,318400.0
2006-02-24 14:00:00,32.45,32.52,32.43,32.49,361600.0,23.3713,23.4217,23.3569,23.4001,361600.0
2006-02-24 14:30:00,32.49,32.61,32.48,32.61,396200.0,23.4001,23.4866,23.3929,23.4866,396200.0
2006-02-24 15:00:00,32.6,32.69,32.6,32.63,337200.0,23.4794,23.5442,23.4794,23.501,337200.0
2006-02-24 15:30:00,32.62,32.81,32.59,32.81,559400.0,23.4938,23.6306,23.4722,23.6306,559400.0
2006-02-27 09:30:00,34.15,34.26,33.96,34.02,5050800.0,24.5957,24.6749,24.4589,24.5021,5050800.0
2006-02-27 10:00:00,34.02,34.07,33.88,33.97,1900600.0,24.5021,24.5381,24.4012,24.4661,1900600.0
2006-02-27 10:30:00,33.97,34.2,33.97,34.14,1684400.0,24.4661,24.6317,24.4661,24.5885,1684400.0
2006-02-27 11:00:00,34.15,34.27,34.05,34.27,1187000.0,24.5957,24.6821,24.5237,24.6821,1187000.0
2006-02-27 11:30:00,34.27,34.33,34.13,34.24,953600.0,24.6821,24.7253,24.5813,24.6605,953600.0
2006-02-27 12:00:00,34.23,34.24,34.1,34.18,533800.0,24.6533,24.6605,24.5597,24.6173,533800.0
2006-02-27 12:30:00,34.18,34.48,34.13,34.41,1095800.0,24.6173,24.8334,24.5813,24.783,1095800.0
2006-02-27 13:00:00,34.41,34.47,34.34,34.43,746400.0,24.783,24.8262,24.7325,24.7974,746400.0
2006-02-27 13:30:00,34.44,34.62,34.38,34.56,1264200.0,24.8046,24.9342,24.7614,24.891,1264200.0
2006-02-27 14:00:00,34.56,34.64,34.42,34.48,1206000.0,24.891,24.9486,24.7902,24.8334,1206000.0
2006-02-27 14:30:00,34.47,34.68,34.42,34.63,1562400.0,24.8262,24.9774,24.7902,24.9414,1562400.0
2006-02-27 15:00:00,34.6,34.78,34.56,34.72,1749400.0,24.9198,25.0494,24.891,25.0062,1749400.0
2006-02-27 15:30:00,34.7,34.74,34.57,34.65,2059400.0,24.9918,25.0206,24.8982,24.9558,2059400.0
2006-02-28 09:30:00,34.58,34.83,34.4,34.4,1451000.0,24.9054,25.0855,24.7758,24.7758,1451000.0
2006-02-28 10:00:00,34.4,34.49,34.27,34.27,836600.0,24.7758,24.8406,24.6821,24.6821,836600.0
2006-02-28 10:30:00,34.3,34.3,34.1,34.1,959400.0,24.7037,24.7037,24.5597,24.5597,959400.0
2006-02-28 11:00:00,34.1,34.25,34.06,34.17,665200.0,24.5597,24.6677,24.5309,24.6101,665200.0
2006-02-28 11:30:00,34.17,34.19,34.12,34.14,405800.0,24.6101,24.6245,24.5741,24.5885,405800.0
2006-02-28 12:00:00,34.13,34.2,34.13,34.13,243600.0,24.5813,24.6317,24.5813,24.5813,243600.0
2006-02-28 12:30:00,34.13,34.19,34.12,34.16,247800.0,24.5813,24.6245,24.5741,24.6029,247800.0
2006-02-28 13:00:00,34.16,34.19,34.13,34.16,166800.0,24.6029,24.6245,24.5813,24.6029,166800.0
2006-02-28 13:30:00,34.16,34.24,34.14,34.23,396000.0,24.6029,24.6605,24.5885,24.6533,396000.0
2006-02-28 14:00:00,34.23,34.34,34.15,34.16,605600.0,24.6533,24.7325,24.5957,24.6029,605600.0
2006-02-28 14:30:00,34.15,34.2,34.06,34.1,533600.0,24.5957,24.6317,24.5309,24.5597,533600.0
2006-02-28 15:00:00,34.1,34.15,34.08,34.12,444400.0,24.5597,24.5957,24.5453,24.5741,444400.0
2006-02-28 15:30:00,34.12,34.27,34.07,34.1,1047800.0,24.5741,24.6821,24.5381,24.5597,1047800.0
2006-03-01 09:30:00,34.09,34.19,33.9,33.9,811000.0,24.5525,24.6245,24.4157,24.4157,811000.0
2006-03-01 10:00:00,33.9,33.9,33.5,33.73,1454800.0,24.4157,24.4157,24.1276,24.2932,1454800.0
2006-03-01 10:30:00,33.73,34.01,33.72,33.96,831800.0,24.2932,24.4949,24.286,24.4589,831800.0
2006-03-01 11:00:00,33.96,33.99,33.81,33.97,522800.0,24.4589,24.4805,24.3508,24.4661,522800.0
2006-03-01 11:30:00,33.98,34.16,33.98,34.15,837600.0,24.4733,24.6029,24.4733,24.5957,837600.0
2006-03-01 12:00:00,34.16,34.17,33.96,33.99,435600.0,24.6029,24.6101,24.4589,24.4805,435600.0
2006-03-01 12:30:00,33.99,33.99,33.92,33.95,314200.0,24.4805,24.4805,24.4301,24.4517,314200.0
2006-03-01 13:00:00,33.96,34.02,33.91,34.02,247000.0,24.4589,24.5021,24.4229,24.5021,247000.0
2006-03-01 13:30:00,34.02,34.08,34.0,34.04,322200.0,24.5021,24.5453,24.4877,24.5165,322200.0
2006-03-01 14:00:00,34.04,34.09,33.96,34.05,313600.0,24.5165,24.5525,24.4589,24.5237,313600.0
2006-03-01 14:30:00,34.06,34.15,34.01,34.06,335200.0,24.5309,24.5957,24.4949,24.5309,335200.0
2006-03-01 15:00:00,34.07,34.2,34.03,34.19,635000.0,24.5381,24.6317,24.5093,24.6245,635000.0
2006-03-01 15:30:00,34.19,34.19,34.1,34.15,1188600.0,24.6245,24.6245,24.5597,24.5957,1188600.0
2006-03-02 09:30:00,33.85,34.07,33.85,34.01,1088400.0,24.3796,24.5381,24.3796,24.4949,1088400.0
2006-03-02 10:00:00,34.01,34.04,33.88,34.01,492800.0,24.4949,24.5165,24.4012,24.4949,492800.0
2006-03-02 10:30:00,33.99,34.01,33.84,33.93,543200.0,24.4805,24.4949,24.3724,24.4373,543200.0
2006-03-02 11:00:00,33.93,34.06,33.89,34.01,548200.0,24.4373,24.5309,24.4084,24.4949,548200.0
2006-03-02 11:30:00,33.99,34.05,33.83,33.89,452000.0,24.4805,24.5237,24.3652,24.4084,452000.0
2006-03-02 12:00:00,33.9,33.93,33.82,33.82,583800.0,24.4157,24.4373,24.358,24.358,583800.0
2006-03-02 12:30:00,33.82,33.9,33.78,33.88,270200.0,24.358,24.4157,24.3292,24.4012,270200.0
2006-03-02 13:00:00,33.88,33.9,33.84,33.88,283800.0,24.4012,24.4157,24.3724,24.4012,283800.0
2006-03-02 13:30:00,33.88,33.96,33.87,33.95,380200.0,24.4012,24.4589,24.394,24.4517,380200.0
2006-03-02 14:00:00,33.94,33.98,33.9,33.97,405000.0,24.4445,24.4733,24.4157,24.4661,405000.0
2006-03-02 14:30:00,33.97,34.04,33.96,34.01,2287400.0,24.4661,24.5165,24.4589,24.4949,2287400.0
2006-03-02 15:00:00,34.02,34.31,34.01,34.22,1193400.0,24.5021,24.7109,24.4949,24.6461,1193400.0
2006-03-02 15:30:00,34.22,34.27,34.09,34.13,852000.0,24.6461,24.6821,24.5525,24.5813,852000.0
2006-03-03 09:30:00,33.85,33.99,33.81,33.85,669400.0,24.3796,24.4805,24.3508,24.3796,669400.0
2006-03-03 10:00:00,33.85,33.94,33.8,33.88,381000.0,24.3796,24.4445,24.3436,24.4012,381000.0
2006-03-03 10:30:00,33.92,33.95,33.82,33.85,348200.0,24.4301,24.4517,24.358,24.3796,348200.0
2006-03-03 11:00:00,33.83,33.88,33.77,33.81,417600.0,24.3652,24.4012,24.322,24.3508,417600.0
2006-03-03 11:30:00,33.81,33.87,33.76,33.84,287200.0,24.3508,24.394,24.3148,24.3724,287200.0
2006-03-03 12:00:00,33.85,33.88,33.8,33.88,637000.0,24.3796,24.4012,24.3436,24.4012,637000.0
2006-03-03 12:30:00,33.88,33.92,33.83,33.88,390600.0,24.4012,24.4301,24.3652,24.4012,390600.0
2006-03-03 13:00:00,33.88,33.94,33.84,33.94,465200.0,24.4012,24.4445,24.3724,24.4445,465200.0
2006-03-03 13:30:00,33.94,34.01,33.91,33.96,422800.0,24.4445,24.4949,24.4229,24.4589,422800.0
2006-03-03 14:00:00,33.96,33.96,33.88,33.88,339000.0,24.4589,24.4589,24.4012,24.4012,339000.0
2006-03-03 14:30:00,33.88,33.92,33.85,33.91,543600.0,24.4012,24.4301,24.3796,24.4229,543600.0
2006-03-03 15:00:00,33.91,33.92,33.75,33.77,409200.0,24.4229,24.4301,24.3076,24.322,409200.0
2006-03-03 15:30:00,33.77,33.79,33.65,33.69,1061000.0,24.322,24.3364,24.2356,24.2644,1061000.0
2006-03-06 09:30:00,33.58,33.65,33.44,33.47,716400.0,24.1852,24.2356,24.0843,24.106,716400.0
2006-03-06 10:00:00,33.48,33.57,33.4,33.46,683600.0,24.1132,24.178,24.0555,24.0988,683600.0
2006-03-06 10:30:00,33.46,33.49,33.4,33.47,419800.0,24.0988,24.1204,24.0555,24.106,419800.0
2006-03-06 11:00:00,33.47,33.63,33.47,33.62,430400.0,24.106,24.2212,24.106,24.214,430400.0
2006-03-06 11:30:00,33.63,33.68,33.52,33.54,616200.0,24.2212,24.2572,24.142,24.1564,616200.0
2006-03-06 12:00:00,33.53,33.6,33.4,33.47,594200.0,24.1492,24.1996,24.0555,24.106,594200.0
2006-03-06 12:30:00,33.48,33.52,33.44,33.49,283800.0,24.1132,24.142,24.0843,24.1204,283800.0
2006-03-06 13:00:00,33.5,33.56,33.48,33.49,408400.0,24.1276,24.1708,24.1132,24.1204,408400.0
2006-03-06 13:30:00,33.49,33.49,33.36,33.41,541600.0,24.1204,24.1204,24.0267,24.0627,541600.0
2006-03-06 14:00:00,33.4,33.45,33.34,33.41,592200.0,24.0555,24.0915,24.0123,24.0627,592200.0
2006-03-06 14:30:00,33.41,33.51,33.39,33.42,476600.0,24.0627,24.1348,24.0483,24.0699,476600.0
2006-03-06 15:00:00,33.42,33.45,33.38,33.4,593400.0,24.0699,24.0915,24.0411,24.0555,593400.0
2006-03-06 15:30:00,33.39,33.41,33.33,33.35,951000.0,24.0483,24.0627,24.0051,24.0195,951000.0
2006-03-07 09:30:00,33.08,33.09,32.91,32.96,1503800.0,23.8251,23.8323,23.7026,23.7386,1503800.0
2006-03-07 10:00:00,32.98,33.05,32.96,32.98,1103400.0,23.753,23.8035,23.7386,23.753,1103400.0
2006-03-07 10:30:00,32.99,33.02,32.78,32.8,1505800.0,23.7602,23.7819,23.609,23.6234,1505800.0
2006-03-07 11:00:00,32.81,32.95,32.81,32.9,642000.0,23.6306,23.7314,23.6306,23.6954,642000.0
2006-03-07 11:30:00,32.91,32.95,32.9,32.93,463600.0,23.7026,23.7314,23.6954,23.717,463600.0
2006-03-07 12:00:00,32.93,32.98,32.89,32.93,472600.0,23.717,23.753,23.6882,23.717,472600.0
2006-03-07 12:30:00,32.94,32.98,32.92,32.95,577400.0,23.7242,23.753,23.7098,23.7314,577400.0
2006-03-07 13:00:00,32.96,32.98,32.93,32.95,475800.0,23.7386,23.753,23.717,23.7314,475800.0
2006-03-07 13:30:00,32.95,33.06,32.93,33.02,557400.0,23.7314,23.8107,23.717,23.7819,557400.0
2006-03-07 14:00:00,33.03,33.05,32.95,32.96,560000.0,23.7891,23.8035,23.7314,23.7386,560000.0
2006-03-07 14:30:00,32.95,32.99,32.85,32.95,502400.0,23.7314,23.7602,23.6594,23.7314,502400.0
2006-03-07 15:00:00,32.95,32.95,32.84,32.88,711600.0,23.7314,23.7314,23.6522,23.681,711600.0
2006-03-07 15:30:00,32.88,32.99,32.88,32.95,1063800.0,23.681,23.7602,23.681,23.7314,1063800.0
2006-03-08 09:30:00,33.01,33.2,32.81,33.2,596200.0,23.7746,23.9115,23.6306,23.9115,596200.0
2006-03-08 10:00:00,33.19,33.28,33.16,33.23,897400.0,23.9043,23.9691,23.8827,23.9331,897400.0
2006-03-08 10:30:00,33.23,33.3,33.17,33.18,352400.0,23.9331,23.9835,23.8899,23.8971,352400.0
2006-03-08 11:00:00,33.18,33.25,33.1,33.22,362800.0,23.8971,23.9475,23.8395,23.9259,362800.0
2006-03-08 11:30:00,33.23,33.4,33.21,33.34,766200.0,23.9331,24.0555,23.9187,24.0123,766200.0
2006-03-08 12:00:00,33.33,33.6,33.3,33.59,640000.0,24.0051,24.1996,23.9835,24.1924,640000.0
2006-03-08 12:30:00,33.59,33.7,33.49,33.49,709800.0,24.1924,24.2716,24.1204,24.1204,709800.0
2006-03-08 13:00:00,33.5,33.51,33.38,33.38,525600.0,24.1276,24.1348,24.0411,24.0411,525600.0
2006-03-08 13:30:00,33.38,33.5,33.23,33.26,977000.0,24.0411,24.1276,23.9331,23.9547,977000.0
2006-03-08 14:00:00,33.26,33.35,33.25,33.27,498600.0,23.9547,24.0195,23.9475,23.9619,498600.0
2006-03-08 14:30:00,33.26,33.38,33.26,33.3,736000.0,23.9547,24.0411,23.9547,23.9835,736000.0
2006-03-08 15:00:00,33.31,33.38,33.26,33.38,466400.0,23.9907,24.0411,23.9547,24.0411,466400.0
2006-03-08 15:30:00,33.38,33.4,33.27,33.33,756800.0,24.0411,24.0555,23.9619,24.0051,756800.0
2006-03-09 09:30:00,33.38,33.65,33.2,33.4,804600.0,24.0411,24.2356,23.9115,24.0555,804600.0
2006-03-09 10:00:00,33.39,33.48,33.25,33.32,568400.0,24.0483,24.1132,23.9475,23.9979,568400.0
2006-03-09 10:30:00,33.32,33.39,33.26,33.32,410800.0,23.9979,24.0483,23.9547,23.9979,410800.0
2006-03-09 11:00:00,33.32,33.34,33.28,33.29,530800.0,23.9979,24.0123,23.9691,23.9763,530800.0
2006-03-09 11:30:00,33.29,33.29,33.19,33.22,418600.0,23.9763,23.9763,23.9043,23.9259,418600.0
2006-03-09 12:00:00,33.22,33.23,33.02,33.05,587400.0,23.9259,23.9331,23.7819,23.8035,587400.0
2006-03-09 12:30:00,33.06,33.09,32.97,33.01,404600.0,23.8107,23.8323,23.7458,23.7746,404600.0
2006-03-09 13:00:00,33.01,33.01,32.82,32.83,495800.0,23.7746,23.7746,23.6378,23.645,495800.0
2006-03-09 13:30:00,32.83,32.9,32.82,32.9,591400.0,23.645,23.6954,23.6378,23.6954,591400.0
2006-03-09 14:00:00,32.9,32.99,32.89,32.92,793200.0,23.6954,23.7602,23.6882,23.7098,793200.0
2006-03-09 14:30:00,32.92,32.93,32.67,32.71,606200.0,23.7098,23.717,23.5298,23.5586,606200.0
2006-03-09 15:00:00,32.71,32.79,32.55,32.69,890600.0,23.5586,23.6162,23.4433,23.5442,890600.0
2006-03-09 15:30:00,32.69,32.75,32.62,32.68,1115000.0,23.5442,23.5874,23.4938,23.537,1115000.0
2006-03-10 09:30:00,32.75,32.85,32.68,32.71,705200.0,23.5874,23.6594,23.537,23.5586,705200.0
2006-03-10 10:00:00,32.68,32.77,32.6,32.7,962200.0,23.537,23.6018,23.4794,23.5514,962200.0
2006-03-10 10:30:00,32.7,32.71,32.63,32.65,621400.0,23.5514,23.5586,23.501,23.5154,621400.0
2006-03-10 11:00:00,32.65,32.73,32.62,32.7,482600.0,23.5154,23.573,23.4938,23.5514,482600.0
2006-03-10 11:30:00,32.69,32.79,32.69,32.77,900400.0,23.5442,23.6162,23.5442,23.6018,900400.0
2006-03-10 12:00:00,32.77,32.77,32.63,32.65,499600.0,23.6018,23.6018,23.501,23.5154,499600.0
2006-03-10 12:30:00,32.65,32.74,32.65,32.73,603000.0,23.5154,23.5802,23.5154,23.573,603000.0
2006-03-10 13:00:00,32.73,32.75,32.7,32.74,282000.0,23.573,23.5874,23.5514,23.5802,282000.0
2006-03-10 13:30:00,32.74,32.75,32.69,32.73,393400.0,23.5802,23.5874,23.5442,23.573,393400.0
2006-03-10 14:00:00,32.72,32.77,32.71,32.72,271800.0,23.5658,23.6018,23.5586,23.5658,271800.0
2006-03-10 14:30:00,32.72,32.73,32.59,32.6,442800.0,23.5658,23.573,23.4722,23.4794,442800.0
2006-03-10 15:00:00,32.6,32.74,32.58,32.72,364400.0,23.4794,23.5802,23.465,23.5658,364400.0
2006-03-10 15:30:00,32.72,32.74,32.65,32.7,994000.0,23.5658,23.5802,23.5154,23.5514,994000.0
2006-03-13 09:30:00,32.9,32.96,32.75,32.89,444200.0,23.6954,23.7386,23.5874,23.6882,444200.0
2006-03-13 10:00:00,32.89,33.0,32.85,32.99,785400.0,23.6882,23.7674,23.6594,23.7602,785400.0
2006-03-13 10:30:00,32.99,33.07,32.98,33.06,515200.0,23.7602,23.8179,23.753,23.8107,515200.0
2006-03-13 11:00:00,33.07,33.08,32.95,33.01,321600.0,23.8179,23.8251,23.7314,23.7746,321600.0
2006-03-13 11:30:00,32.99,33.09,32.99,33.02,317000.0,23.7602,23.8323,23.7602,23.7819,317000.0
2006-03-13 12:00:00,33.02,33.02,32.94,32.95,203200.0,23.7819,23.7819,23.7242,23.7314,203200.0
2006-03-13 12:30:00,32.95,33.01,32.78,32.99,270600.0,23.7314,23.7746,23.609,23.7602,270600.0
2006-03-13 13:00:00,32.99,33.0,32.83,32.91,322800.0,23.7602,23.7674,23.645,23.7026,322800.0
2006-03-13 13:30:00,32.91,32.91,32.83,32.86,291200.0,23.7026,23.7026,23.645,23.6666,291200.0
2006-03-13 14:00:00,32.86,33.02,32.85,33.0,351600.0,23.6666,23.7819,23.6594,23.7674,351600.0
2006-03-13 14:30:00,33.01,33.03,32.84,32.9,285400.0,23.7746,23.7891,23.6522,23.6954,285400.0
2006-03-13 15:00:00,32.9,32.99,32.9,32.96,302600.0,23.6954,23.7602,23.6954,23.7386,302600.0
2006-03-13 15:30:00,32.96,33.07,32.9,32.93,625400.0,23.7386,23.8179,23.6954,23.717,625400.0
2006-03-14 09:30:00,32.93,33.19,32.91,33.1,628200.0,23.717,23.9043,23.7026,23.8395,628200.0
2006-03-14 10:00:00,33.1,33.16,33.05,33.1,466000.0,23.8395,23.8827,23.8035,23.8395,466000.0
2006-03-14 10:30:00,33.1,33.28,33.08,33.28,430400.0,23.8395,23.9691,23.8251,23.9691,430400.0
2006-03-14 11:00:00,33.28,33.28,33.18,33.2,239400.0,23.9691,23.9691,23.8971,23.9115,239400.0
2006-03-14 11:30:00,33.2,33.27,33.19,33.25,348400.0,23.9115,23.9619,23.9043,23.9475,348400.0
2006-03-14 12:00:00,33.26,33.37,33.26,33.29,383000.0,23.9547,24.0339,23.9547,23.9763,383000.0
2006-03-14 12:30:00,33.29,33.29,33.23,33.26,279400.0,23.9763,23.9763,23.9331,23.9547,279400.0
2006-03-14 13:00:00,33.27,33.45,33.24,33.44,413400.0,23.9619,24.0915,23.9403,24.0843,413400.0
2006-03-14 13:30:00,33.45,33.51,33.4,33.48,357800.0,24.0915,24.1348,24.0555,24.1132,357800.0
2006-03-14 14:00:00,33.48,33.88,33.47,33.88,869600.0,24.1132,24.4012,24.106,24.4012,869600.0
2006-03-14 14:30:00,33.87,33.97,33.77,33.8,1226800.0,24.394,24.4661,24.322,24.3436,1226800.0
2006-03-14 15:00:00,33.8,33.83,33.72,33.74,936400.0,24.3436,24.3652,24.286,24.3004,936400.0
2006-03-14 15:30:00,33.74,33.82,33.73,33.76,1100200.0,24.3004,24.358,24.2932,24.3148,1100200.0
2006-03-15 09:30:00,33.65,33.76,33.59,33.7,588200.0,24.2356,24.3148,24.1924,24.2716,588200.0
2006-03-15 10:00:00,33.7,33.7,33.57,33.63,615400.0,24.2716,24.2716,24.178,24.2212,615400.0
2006-03-15 10:30:00,33.63,33.73,33.47,33.51,479600.0,24.2212,24.2932,24.106,24.1348,479600.0
2006-03-15 11:00:00,33.52,33.63,33.49,33.52,577600.0,24.142,24.2212,24.1204,24.142,577600.0
2006-03-15 11:30:00,33.53,33.53,33.31,33.33,426800.0,24.1492,24.1492,23.9907,24.0051,426800.0
2006-03-15 12:00:00,33.32,33.4,33.31,33.32,309600.0,23.9979,24.0555,23.9907,23.9979,309600.0
2006-03-15 12:30:00,33.32,33.33,33.26,33.31,275200.0,23.9979,24.0051,23.9547,23.9907,275200.0
2006-03-15 13:00:00,33.31,33.32,33.26,33.3,212600.0,23.9907,23.9979,23.9547,23.9835,212600.0
2006-03-15 13:30:00,33.3,33.41,33.3,33.37,303200.0,23.9835,24.0627,23.9835,24.0339,303200.0
2006-03-15 14:00:00,33.37,33.6,33.35,33.6,383400.0,24.0339,24.1996,24.0195,24.1996,383400.0
2006-03-15 14:30:00,33.6,33.63,33.56,33.61,362800.0,24.1996,24.2212,24.1708,24.2068,362800.0
2006-03-15 15:00:00,33.62,33.74,33.6,33.72,634200.0,24.214,24.3004,24.1996,24.286,634200.0
2006-03-15 15:30:00,33.72,33.81,33.7,33.74,969800.0,24.286,24.3508,24.2716,24.3004,969800.0
2006-03-16 09:30:00,33.98,34.02,33.88,33.92,631800.0,24.4733,24.5021,24.4012,24.4301,631800.0
2006-03-16 10:00:00,33.92,33.98,33.86,33.97,537800.0,24.4301,24.4733,24.3868,24.4661,537800.0
2006-03-16 10:30:00,33.97,34.0,33.93,33.99,333400.0,24.4661,24.4877,24.4373,24.4805,333400.0
2006-03-16 11:00:00,33.99,34.08,33.94,34.07,756800.0,24.4805,24.5453,24.4445,24.5381,756800.0
2006-03-16 11:30:00,34.08,34.1,34.01,34.04,499000.0,24.5453,24.5597,24.4949,24.5165,499000.0
2006-03-16 12:00:00,34.04,34.09,33.99,34.08,413600.0,24.5165,24.5525,24.4805,24.5453,413600.0
2006-03-16 12:30:00,34.08,34.11,34.02,34.02,442200.0,24.5453,24.5669,24.5021,24.5021,442200.0
2006-03-16 13:00:00,34.01,34.02,33.91,33.99,214000.0,24.4949,24.5021,24.4229,24.4805,214000.0
2006-03-16 13:30:00,33.99,34.01,33.92,33.93,361400.0,24.4805,24.4949,24.4301,24.4373,361400.0
2006-03-16 14:00:00,33.93,34.07,33.93,34.02,270600.0,24.4373,24.5381,24.4373,24.5021,270600.0
2006-03-16 14:30:00,34.02,34.02,33.96,34.0,590400.0,24.5021,24.5021,24.4589,24.4877,590400.0
2006-03-16 15:00:00,34.0,34.08,33.99,34.05,441800.0,24.4877,24.5453,24.4805,24.5237,441800.0
2006-03-16 15:30:00,34.05,34.1,33.87,33.92,1458400.0,24.5237,24.5597,24.394,24.4301,1458400.0
2006-03-17 09:30:00,34.02,34.08,33.9,33.95,2243000.0,24.5021,24.5453,24.4157,24.4517,2243000.0
2006-03-17 10:00:00,33.95,34.02,33.92,33.94,484600.0,24.4517,24.5021,24.4301,24.4445,484600.0
2006-03-17 10:30:00,33.95,33.96,33.88,33.91,521200.0,24.4517,24.4589,24.4012,24.4229,521200.0
2006-03-17 11:00:00,33.91,33.96,33.89,33.92,319800.0,24.4229,24.4589,24.4084,24.4301,319800.0
2006-03-17 11:30:00,33.92,33.99,33.91,33.97,204400.0,24.4301,24.4805,24.4229,24.4661,204400.0
2006-03-17 12:00:00,33.96,33.97,33.9,33.95,231800.0,24.4589,24.4661,24.4157,24.4517,231800.0
2006-03-17 12:30:00,33.95,34.09,33.95,34.04,334000.0,24.4517,24.5525,24.4517,24.5165,334000.0
2006-03-17 13:00:00,34.04,34.1,34.04,34.09,313600.0,24.5165,24.5597,24.5165,24.5525,313600.0
2006-03-17 13:30:00,34.09,34.13,34.06,34.1,350000.0,24.5525,24.5813,24.5309,24.5597,350000.0
2006-03-17 14:00:00,34.1,34.2,34.1,34.19,429000.0,24.5597,24.6317,24.5597,24.6245,429000.0
2006-03-17 14:30:00,34.19,34.32,34.18,34.31,628400.0,24.6245,24.7181,24.6173,24.7109,628400.0
2006-03-17 15:00:00,34.31,34.41,34.31,34.34,1096400.0,24.7109,24.783,24.7109,24.7325,1096400.0
2006-03-17 15:30:00,34.34,34.37,34.29,34.32,793600.0,24.7325,24.7542,24.6965,24.7181,793600.0
2006-03-20 09:30:00,34.17,34.43,34.15,34.35,553200.0,24.6101,24.7974,24.5957,24.7398,553200.0
2006-03-20 10:00:00,34.35,34.37,34.24,34.24,447800.0,24.7398,24.7542,24.6605,24.6605,447800.0
2006-03-20 10:30:00,34.24,34.27,34.1,34.1,570000.0,24.6605,24.6821,24.5597,24.5597,570000.0
2006-03-20 11:00:00,34.12,34.16,34.06,34.07,560400.0,24.5741,24.6029,24.5309,24.5381,560400.0
2006-03-20 11:30:00,34.07,34.08,34.02,34.04,339400.0,24.5381,24.5453,24.5021,24.5165,339400.0
2006-03-20 12:00:00,34.04,34.04,33.91,33.95,182400.0,24.5165,24.5165,24.4229,24.4517,182400.0
2006-03-20 12:30:00,33.95,33.99,33.93,33.98,279000.0,24.4517,24.4805,24.4373,24.4733,279000.0
2006-03-20 13:00:00,33.98,34.06,33.97,34.06,220800.0,24.4733,24.5309,24.4661,24.5309,220800.0
2006-03-20 13:30:00,34.06,34.07,33.91,33.94,252800.0,24.5309,24.5381,24.4229,24.4445,252800.0
2006-03-20 14:00:00,33.94,33.98,33.88,33.96,247000.0,24.4445,24.4733,24.4012,24.4589,247000.0
2006-03-20 14:30:00,33.95,33.98,33.91,33.93,273800.0,24.4517,24.4733,24.4229,24.4373,273800.0
2006-03-20 15:00:00,33.93,33.99,33.9,33.99,339800.0,24.4373,24.4805,24.4157,24.4805,339800.0
2006-03-20 15:30:00,33.99,34.08,33.98,33.99,649000.0,24.4805,24.5453,24.4733,24.4805,649000.0
2006-03-21 09:30:00,33.99,33.99,33.6,33.68,647200.0,24.4805,24.4805,24.1996,24.2572,647200.0
2006-03-21 10:00:00,33.68,33.74,33.53,33.58,459400.0,24.2572,24.3004,24.1492,24.1852,459400.0
2006-03-21 10:30:00,33.59,33.74,33.59,33.63,198200.0,24.1924,24.3004,24.1924,24.2212,198200.0
2006-03-21 11:00:00,33.63,33.66,33.59,33.59,287400.0,24.2212,24.2428,24.1924,24.1924,287400.0
2006-03-21 11:30:00,33.59,33.69,33.56,33.67,378600.0,24.1924,24.2644,24.1708,24.25,378600.0
2006-03-21 12:00:00,33.68,33.77,33.66,33.77,308800.0,24.2572,24.322,24.2428,24.322,308800.0
2006-03-21 12:30:00,33.77,33.89,33.77,33.81,309600.0,24.322,24.4084,24.322,24.3508,309600.0
2006-03-21 13:00:00,33.8,33.91,33.77,33.89,247600.0,24.3436,24.4229,24.322,24.4084,247600.0
2006-03-21 13:30:00,33.9,33.92,33.74,33.78,330000.0,24.4157,24.4301,24.3004,24.3292,330000.0
2006-03-21 14:00:00,33.77,33.82,33.65,33.67,261600.0,24.322,24.358,24.2356,24.25,261600.0
2006-03-21 14:30:00,33.66,33.72,33.6,33.63,241800.0,24.2428,24.286,24.1996,24.2212,241800.0
2006-03-21 15:00:00,33.62,33.76,33.6,33.7,422200.0,24.214,24.3148,24.1996,24.2716,422200.0
2006-03-21 15:30:00,33.7,33.9,33.68,33.82,773400.0,24.2716,24.4157,24.2572,24.358,773400.0
2006-03-22 09:30:00,33.75,33.8,33.47,33.54,451800.0,24.3076,24.3436,24.106,24.1564,451800.0
2006-03-22 10:00:00,33.54,33.63,33.49,33.6,927600.0,24.1564,24.2212,24.1204,24.1996,927600.0
2006-03-22 10:30:00,33.59,33.6,33.46,33.52,346600.0,24.1924,24.1996,24.0988,24.142,346600.0
2006-03-22 11:00:00,33.52,33.59,33.49,33.51,282400.0,24.142,24.1924,24.1204,24.1348,282400.0
2006-03-22 11:30:00,33.51,33.66,33.48,33.62,353600.0,24.1348,24.2428,24.1132,24.214,353600.0
2006-03-22 12:00:00,33.63,33.7,33.6,33.6,187600.0,24.2212,24.2716,24.1996,24.1996,187600.0
2006-03-22 12:30:00,33.6,33.62,33.52,33.54,120400.0,24.1996,24.214,24.142,24.1564,120400.0
2006-03-22 13:00:00,33.55,33.62,33.55,33.59,159000.0,24.1636,24.214,24.1636,24.1924,159000.0
2006-03-22 13:30:00,33.6,33.63,33.57,33.59,160600.0,24.1996,24.2212,24.178,24.1924,160600.0
2006-03-22 14:00:00,33.6,33.63,33.52,33.62,225600.0,24.1996,24.2212,24.142,24.214,225600.0
2006-03-22 14:30:00,33.62,33.65,33.59,33.59,293800.0,24.214,24.2356,24.1924,24.1924,293800.0
2006-03-22 15:00:00,33.59,33.62,33.51,33.61,185200.0,24.1924,24.214,24.1348,24.2068,185200.0
2006-03-22 15:30:00,33.61,33.66,33.57,33.62,741000.0,24.2068,24.2428,24.178,24.214,741000.0
2006-03-23 09:30:00,33.71,33.95,33.68,33.85,578600.0,24.2788,24.4517,24.2572,24.3796,578600.0
2006-03-23 10:00:00,33.86,33.97,33.69,33.79,483400.0,24.3868,24.4661,24.2644,24.3364,483400.0
2006-03-23 10:30:00,33.8,33.83,33.58,33.58,716800.0,24.3436,24.3652,24.1852,24.1852,716800.0
2006-03-23 11:00:00,33.59,33.67,33.52,33.55,707600.0,24.1924,24.25,24.142,24.1636,707600.0
2006-03-23 11:30:00,33.55,33.59,33.48,33.58,463800.0,24.1636,24.1924,24.1132,24.1852,463800.0
2006-03-23 12:00:00,33.58,33.58,33.43,33.47,285200.0,24.1852,24.1852,24.0771,24.106,285200.0
2006-03-23 12:30:00,33.47,33.56,33.47,33.51,331400.0,24.106,24.1708,24.106,24.1348,331400.0
2006-03-23 13:00:00,33.51,33.57,33.45,33.53,298000.0,24.1348,24.178,24.0915,24.1492,298000.0
2006-03-23 13:30:00,33.53,33.58,33.46,33.54,315600.0,24.1492,24.1852,24.0988,24.1564,315600.0
2006-03-23 14:00:00,33.55,33.56,33.38,33.43,291200.0,24.1636,24.1708,24.0411,24.0771,291200.0
2006-03-23 14:30:00,33.43,33.46,33.35,33.41,463200.0,24.0771,24.0988,24.0195,24.0627,463200.0
2006-03-23 15:00:00,33.41,33.45,33.38,33.42,422800.0,24.0627,24.0915,24.0411,24.0699,422800.0
2006-03-23 15:30:00,33.42,33.42,33.29,33.3,935400.0,24.0699,24.0699,23.9763,23.9835,935400.0
2006-03-24 09:30:00,33.29,33.31,33.1,33.12,417800.0,23.9763,23.9907,23.8395,23.8539,417800.0
2006-03-24 10:00:00,33.11,33.2,33.08,33.2,457400.0,23.8467,23.9115,23.8251,23.9115,457400.0
2006-03-24 10:30:00,33.2,33.26,33.12,33.15,307600.0,23.9115,23.9547,23.8539,23.8755,307600.0
2006-03-24 11:00:00,33.15,33.17,33.06,33.12,352400.0,23.8755,23.8899,23.8107,23.8539,352400.0
2006-03-24 11:30:00,33.12,33.16,33.07,33.14,165000.0,23.8539,23.8827,23.8179,23.8683,165000.0
2006-03-24 12:00:00,33.14,33.15,33.07,33.07,169000.0,23.8683,23.8755,23.8179,23.8179,169000.0
2006-03-24 12:30:00,33.07,33.1,32.92,32.95,229200.0,23.8179,23.8395,23.7098,23.7314,229200.0
2006-03-24 13:00:00,32.94,33.0,32.78,32.87,381400.0,23.7242,23.7674,23.609,23.6738,381400.0
2006-03-24 13:30:00,32.87,32.94,32.82,32.84,477400.0,23.6738,23.7242,23.6378,23.6522,477400.0
2006-03-24 14:00:00,32.84,32.92,32.83,32.9,324200.0,23.6522,23.7098,23.645,23.6954,324200.0
2006-03-24 14:30:00,32.9,33.02,32.88,32.95,397600.0,23.6954,23.7819,23.681,23.7314,397600.0
2006-03-24 15:00:00,32.97,33.08,32.94,33.04,332000.0,23.7458,23.8251,23.7242,23.7963,332000.0
2006-03-24 15:30:00,33.05,33.18,33.05,33.09,646000.0,23.8035,23.8971,23.8035,23.8323,646000.0
2006-03-27 09:30:00,33.54,33.54,33.02,33.02,542400.0,24.1564,24.1564,23.7819,23.7819,542400.0
2006-03-27 10:00:00,33.02,33.07,32.97,33.02,541600.0,23.7819,23.8179,23.7458,23.7819,541600.0
2006-03-27 10:30:00,33.04,33.1,32.96,32.99,279800.0,23.7963,23.8395,23.7386,23.7602,279800.0
2006-03-27 11:00:00,33.0,33.04,32.96,33.02,275200.0,23.7674,23.7963,23.7386,23.7819,275200.0
2006-03-27 11:30:00,33.0,33.05,32.98,32.98,210000.0,23.7674,23.8035,23.753,23.753,210000.0
2006-03-27 12:00:00,32.99,33.02,32.97,32.99,193600.0,23.7602,23.7819,23.7458,23.7602,193600.0
2006-03-27 12:30:00,32.99,33.09,32.99,33.05,238800.0,23.7602,23.8323,23.7602,23.8035,238800.0
2006-03-27 13:00:00,33.05,33.07,33.0,33.01,187800.0,23.8035,23.8179,23.7674,23.7746,187800.0
2006-03-27 13:30:00,33.01,33.01,32.96,32.99,264400.0,23.7746,23.7746,23.7386,23.7602,264400.0
2006-03-27 14:00:00,32.99,33.01,32.98,32.99,161200.0,23.7602,23.7746,23.753,23.7602,161200.0
2006-03-27 14:30:00,32.99,33.02,32.98,33.02,382600.0,23.7602,23.7819,23.753,23.7819,382600.0
2006-03-27 15:00:00,33.02,33.02,32.98,32.99,472400.0,23.7819,23.7819,23.753,23.7602,472400.0
2006-03-27 15:30:00,32.99,33.02,32.94,32.95,807200.0,23.7602,23.7819,23.7242,23.7314,807200.0
2006-03-28 09:30:00,33.02,33.13,32.83,32.88,1098200.0,23.7819,23.8611,23.645,23.681,1098200.0
2006-03-28 10:00:00,32.88,32.89,32.8,32.85,338400.0,23.681,23.6882,23.6234,23.6594,338400.0
2006-03-28 10:30:00,32.85,32.9,32.8,32.83,333400.0,23.6594,23.6954,23.6234,23.645,333400.0
2006-03-28 11:00:00,32.83,32.9,32.8,32.9,298600.0,23.645,23.6954,23.6234,23.6954,298600.0
2006-03-28 11:30:00,32.9,32.99,32.9,32.97,544800.0,23.6954,23.7602,23.6954,23.7458,544800.0
2006-03-28 12:00:00,32.96,33.13,32.95,33.13,295200.0,23.7386,23.8611,23.7314,23.8611,295200.0
2006-03-28 12:30:00,33.13,33.2,33.08,33.13,426600.0,23.8611,23.9115,23.8251,23.8611,426600.0
2006-03-28 13:00:00,33.13,33.13,33.08,33.08,225600.0,23.8611,23.8611,23.8251,23.8251,225600.0
2006-03-28 13:30:00,33.08,33.09,33.0,33.02,349000.0,23.8251,23.8323,23.7674,23.7819,349000.0
2006-03-28 14:00:00,33.01,33.2,32.84,32.86,744200.0,23.7746,23.9115,23.6522,23.6666,744200.0
2006-03-28 14:30:00,32.86,32.94,32.77,32.87,591600.0,23.6666,23.7242,23.6018,23.6738,591600.0
2006-03-28 15:00:00,32.87,32.87,32.7,32.8,734400.0,23.6738,23.6738,23.5514,23.6234,734400.0
2006-03-28 15:30:00,32.8,32.85,32.73,32.84,816200.0,23.6234,23.6594,23.573,23.6522,816200.0
2006-03-29 09:30:00,32.9,32.96,32.81,32.88,384000.0,23.6954,23.7386,23.6306,23.681,384000.0
2006-03-29 10:00:00,32.88,32.97,32.85,32.95,252200.0,23.681,23.7458,23.6594,23.7314,252200.0
2006-03-29 10:30:00,32.95,32.98,32.81,32.84,339600.0,23.7314,23.753,23.6306,23.6522,339600.0
2006-03-29 11:00:00,32.84,33.15,32.81,33.14,328400.0,23.6522,23.8755,23.6306,23.8683,328400.0
2006-03-29 11:30:00,33.15,33.24,33.05,33.05,391400.0,23.8755,23.9403,23.8035,23.8035,391400.0
2006-03-29 12:00:00,33.04,33.22,33.04,33.21,501800.0,23.7963,23.9259,23.7963,23.9187,501800.0
2006-03-29 12:30:00,33.2,33.22,33.1,33.1,212400.0,23.9115,23.9259,23.8395,23.8395,212400.0
2006-03-29 13:00:00,33.12,33.2,33.06,33.13,216400.0,23.8539,23.9115,23.8107,23.8611,216400.0
2006-03-29 13:30:00,33.13,33.13,33.03,33.04,198400.0,23.8611,23.8611,23.7891,23.7963,198400.0
2006-03-29 14:00:00,33.04,33.09,32.96,33.01,225600.0,23.7963,23.8323,23.7386,23.7746,225600.0
2006-03-29 14:30:00,32.99,33.01,32.91,33.0,166200.0,23.7602,23.7746,23.7026,23.7674,166200.0
2006-03-29 15:00:00,32.99,33.02,32.94,32.95,248000.0,23.7602,23.7819,23.7242,23.7314,248000.0
2006-03-29 15:30:00,32.95,32.98,32.82,32.85,472000.0,23.7314,23.753,23.6378,23.6594,472000.0
2006-03-30 09:30:00,32.72,33.04,32.72,32.95,615400.0,23.5658,23.7963,23.5658,23.7314,615400.0
2006-03-30 10:00:00,32.95,33.05,32.85,32.87,302400.0,23.7314,23.8035,23.6594,23.6738,302400.0
2006-03-30 10:30:00,32.85,32.87,32.65,32.67,343200.0,23.6594,23.6738,23.5154,23.5298,343200.0
2006-03-30 11:00:00,32.65,32.67,32.52,32.56,416200.0,23.5154,23.5298,23.4217,23.4505,416200.0
2006-03-30 11:30:00,32.55,32.65,32.54,32.6,214000.0,23.4433,23.5154,23.4361,23.4794,214000.0
2006-03-30 12:00:00,32.6,32.62,32.55,32.59,184000.0,23.4794,23.4938,23.4433,23.4722,184000.0
2006-03-30 12:30:00,32.59,32.59,32.43,32.55,406800.0,23.4722,23.4722,23.3569,23.4433,406800.0
2006-03-30 13:00:00,32.56,32.73,32.47,32.51,451000.0,23.4505,23.573,23.3857,23.4145,451000.0
2006-03-30 13:30:00,32.51,32.52,32.45,32.46,614600.0,23.4145,23.4217,23.3713,23.3785,614600.0
2006-03-30 14:00:00,32.47,32.51,32.4,32.45,549800.0,23.3857,23.4145,23.3353,23.3713,549800.0
2006-03-30 14:30:00,32.45,32.45,32.38,32.4,462000.0,23.3713,23.3713,23.3209,23.3353,462000.0
2006-03-30 15:00:00,32.4,32.45,32.38,32.43,534200.0,23.3353,23.3713,23.3209,23.3569,534200.0
2006-03-30 15:30:00,32.43,32.45,32.39,32.41,806800.0,23.3569,23.3713,23.3281,23.3425,806800.0
2006-03-31 09:30:00,32.51,32.65,32.5,32.6,797400.0,23.4145,23.5154,23.4073,23.4794,797400.0
2006-03-31 10:00:00,32.6,32.62,32.44,32.48,366800.0,23.4794,23.4938,23.3641,23.3929,366800.0
2006-03-31 10:30:00,32.48,32.55,32.43,32.45,967200.0,23.3929,23.4433,23.3569,23.3713,967200.0
2006-03-31 11:00:00,32.44,32.54,32.41,32.49,326600.0,23.3641,23.4361,23.3425,23.4001,326600.0
2006-03-31 11:30:00,32.49,32.56,32.47,32.52,944400.0,23.4001,23.4505,23.3857,23.4217,944400.0
2006-03-31 12:00:00,32.51,32.52,32.48,32.49,458000.0,23.4145,23.4217,23.3929,23.4001,458000.0
2006-03-31 12:30:00,32.49,32.52,32.44,32.46,151800.0,23.4001,23.4217,23.3641,23.3785,151800.0
2006-03-31 13:00:00,32.46,32.51,32.45,32.48,157000.0,23.3785,23.4145,23.3713,23.3929,157000.0
2006-03-31 13:30:00,32.48,32.49,32.38,32.42,297000.0,23.3929,23.4001,23.3209,23.3497,297000.0
2006-03-31 14:00:00,32.41,32.43,32.35,32.37,248400.0,23.3425,23.3569,23.2993,23.3137,248400.0
2006-03-31 14:30:00,32.37,32.4,32.27,32.27,643000.0,23.3137,23.3353,23.2417,23.2417,643000.0
2006-03-31 15:00:00,32.27,32.34,32.2,32.3,990000.0,23.2417,23.2921,23.1913,23.2633,990000.0
2006-03-31 15:30:00,32.32,32.32,32.2,32.21,670600.0,23.2777,23.2777,23.1913,23.1985,670600.0
2006-04-03 09:30:00,32.48,32.48,32.13,32.15,962200.0,23.3929,23.3929,23.1409,23.1553,962200.0
2006-04-03 10:00:00,32.15,32.15,32.02,32.08,642200.0,23.1553,23.1553,23.0616,23.1048,642200.0
2006-04-03 10:30:00,32.08,32.15,32.06,32.1,1059600.0,23.1048,23.1553,23.0904,23.1192,1059600.0
2006-04-03 11:00:00,32.1,32.13,32.09,32.1,618600.0,23.1192,23.1409,23.112,23.1192,618600.0
2006-04-03 11:30:00,32.1,32.18,32.04,32.06,710200.0,23.1192,23.1769,23.076,23.0904,710200.0
2006-04-03 12:00:00,32.06,32.08,32.04,32.07,787600.0,23.0904,23.1048,23.076,23.0976,787600.0
2006-04-03 12:30:00,32.07,32.08,31.95,31.97,988000.0,23.0976,23.1048,23.0112,23.0256,988000.0
2006-04-03 13:00:00,31.97,32.01,31.93,31.98,649800.0,23.0256,23.0544,22.9968,23.0328,649800.0
2006-04-03 13:30:00,31.99,32.03,31.96,31.99,793400.0,23.04,23.0688,23.0184,23.04,793400.0
2006-04-03 14:00:00,32.0,32.03,31.95,32.0,1193600.0,23.0472,23.0688,23.0112,23.0472,1193600.0
2006-04-03 14:30:00,32.01,32.13,32.01,32.08,582200.0,23.0544,23.1409,23.0544,23.1048,582200.0
2006-04-03 15:00:00,32.08,32.18,32.05,32.08,567200.0,23.1048,23.1769,23.0832,23.1048,567200.0
2006-04-03 15:30:00,32.08,32.12,31.98,32.05,829400.0,23.1048,23.1336,23.0328,23.0832,829400.0
2006-04-04 09:30:00,32.35,32.5,32.27,32.35,642000.0,23.2993,23.4073,23.2417,23.2993,642000.0
2006-04-04 10:00:00,32.37,32.47,32.35,32.47,468200.0,23.3137,23.3857,23.2993,23.3857,468200.0
2006-04-04 10:30:00,32.47,32.55,32.4,32.45,736600.0,23.3857,23.4433,23.3353,23.3713,736600.0
2006-04-04 11:00:00,32.44,32.55,32.41,32.52,457200.0,23.3641,23.4433,23.3425,23.4217,457200.0
2006-04-04 11:30:00,32.52,32.77,32.51,32.72,1084400.0,23.4217,23.6018,23.4145,23.5658,1084400.0
2006-04-04 12:00:00,32.72,32.79,32.66,32.69,399200.0,23.5658,23.6162,23.5226,23.5442,399200.0
2006-04-04 12:30:00,32.7,32.7,32.61,32.66,239000.0,23.5514,23.5514,23.4866,23.5226,239000.0
2006-04-04 13:00:00,32.66,32.69,32.59,32.63,411000.0,23.5226,23.5442,23.4722,23.501,411000.0
2006-04-04 13:30:00,32.64,32.71,32.62,32.68,237000.0,23.5082,23.5586,23.4938,23.537,237000.0
2006-04-04 14:00:00,32.68,32.78,32.63,32.7,271600.0,23.537,23.609,23.501,23.5514,271600.0
2006-04-04 14:30:00,32.71,32.75,32.62,32.71,275600.0,23.5586,23.5874,23.4938,23.5586,275600.0
2006-04-04 15:00:00,32.71,32.77,32.68,32.71,319000.0,23.5586,23.6018,23.537,23.5586,319000.0
2006-04-04 15:30:00,32.71,32.8,32.7,32.73,1070200.0,23.5586,23.6234,23.5514,23.573,1070200.0
2006-04-05 09:30:00,32.81,33.07,32.8,33.04,833000.0,23.6306,23.8179,23.6234,23.7963,833000.0
2006-04-05 10:00:00,33.04,33.13,33.01,33.07,952200.0,23.7963,23.8611,23.7746,23.8179,952200.0
2006-04-05 10:30:00,33.08,33.1,33.01,33.02,372800.0,23.8251,23.8395,23.7746,23.7819,372800.0
2006-04-05 11:00:00,33.03,33.08,32.98,33.07,363000.0,23.7891,23.8251,23.753,23.8179,363000.0
2006-04-05 11:30:00,33.06,33.18,33.01,33.18,1209200.0,23.8107,23.8971,23.7746,23.8971,1209200.0
2006-04-05 12:00:00,33.19,33.23,33.12,33.19,315400.0,23.9043,23.9331,23.8539,23.9043,315400.0
2006-04-05 12:30:00,33.2,33.21,33.13,33.19,472800.0,23.9115,23.9187,23.8611,23.9043,472800.0
2006-04-05 13:00:00,33.19,33.27,33.17,33.26,342600.0,23.9043,23.9619,23.8899,23.9547,342600.0
2006-04-05 13:30:00,33.26,33.3,33.17,33.27,301400.0,23.9547,23.9835,23.8899,23.9619,301400.0
2006-04-05 14:00:00,33.27,33.35,33.24,33.35,455800.0,23.9619,24.0195,23.9403,24.0195,455800.0
2006-04-05 14:30:00,33.35,33.43,33.3,33.41,615400.0,24.0195,24.0771,23.9835,24.0627,615400.0
2006-04-05 15:00:00,33.41,33.45,33.32,33.44,751200.0,24.0627,24.0915,23.9979,24.0843,751200.0
2006-04-05 15:30:00,33.44,33.48,33.35,33.35,1341800.0,24.0843,24.1132,24.0195,24.0195,1341800.0
2006-04-06 09:30:00,33.1,33.38,33.1,33.26,405600.0,23.8395,24.0411,23.8395,23.9547,405600.0
2006-04-06 10:00:00,33.26,33.3,33.04,33.04,336200.0,23.9547,23.9835,23.7963,23.7963,336200.0
2006-04-06 10:30:00,33.03,33.13,32.99,33.12,496800.0,23.7891,23.8611,23.7602,23.8539,496800.0
2006-04-06 11:00:00,33.11,33.24,33.1,33.16,476400.0,23.8467,23.9403,23.8395,23.8827,476400.0
2006-04-06 11:30:00,33.16,33.23,33.08,33.09,275400.0,23.8827,23.9331,23.8251,23.8323,275400.0
2006-04-06 12:00:00,33.09,33.1,33.01,33.02,371000.0,23.8323,23.8395,23.7746,23.7819,371000.0
2006-04-06 12:30:00,33.01,33.04,32.98,32.99,211400.0,23.7746,23.7963,23.753,23.7602,211400.0
2006-04-06 13:00:00,32.99,33.09,32.98,33.08,224000.0,23.7602,23.8323,23.753,23.8251,224000.0
2006-04-06 13:30:00,33.08,33.18,33.08,33.13,298400.0,23.8251,23.8971,23.8251,23.8611,298400.0
2006-04-06 14:00:00,33.13,33.21,33.07,33.08,224200.0,23.8611,23.9187,23.8179,23.8251,224200.0
2006-04-06 14:30:00,33.07,33.15,33.07,33.13,232000.0,23.8179,23.8755,23.8179,23.8611,232000.0
2006-04-06 15:00:00,33.13,33.15,32.99,33.12,577600.0,23.8611,23.8755,23.7602,23.8539,577600.0
2006-04-06 15:30:00,33.1,33.23,33.03,33.17,539200.0,23.8395,23.9331,23.7891,23.8899,539200.0
2006-04-07 09:30:00,33.15,33.4,33.09,33.22,480000.0,23.8755,24.0555,23.8323,23.9259,480000.0
2006-04-07 10:00:00,33.23,33.24,33.0,33.02,367000.0,23.9331,23.9403,23.7674,23.7819,367000.0
2006-04-07 10:30:00,33.03,33.13,32.9,32.95,521000.0,23.7891,23.8611,23.6954,23.7314,521000.0
2006-04-07 11:00:00,32.95,33.02,32.84,32.88,400800.0,23.7314,23.7819,23.6522,23.681,400800.0
2006-04-07 11:30:00,32.87,32.97,32.66,32.76,483200.0,23.6738,23.7458,23.5226,23.5946,483200.0
2006-04-07 12:00:00,32.76,32.81,32.69,32.79,478200.0,23.5946,23.6306,23.5442,23.6162,478200.0
2006-04-07 12:30:00,32.79,32.83,32.69,32.69,386800.0,23.6162,23.645,23.5442,23.5442,386800.0
2006-04-07 13:00:00,32.69,32.76,32.64,32.74,506800.0,23.5442,23.5946,23.5082,23.5802,506800.0
2006-04-07 13:30:00,32.74,32.76,32.59,32.61,284400.0,23.5802,23.5946,23.4722,23.4866,284400.0
2006-04-07 14:00:00,32.6,32.76,32.6,32.67,443000.0,23.4794,23.5946,23.4794,23.5298,443000.0
2006-04-07 14:30:00,32.68,32.84,32.66,32.77,360200.0,23.537,23.6522,23.5226,23.6018,360200.0
2006-04-07 15:00:00,32.75,32.75,32.57,32.57,292800.0,23.5874,23.5874,23.4578,23.4578,292800.0
2006-04-07 15:30:00,32.58,32.77,32.56,32.66,682800.0,23.465,23.6018,23.4505,23.5226,682800.0
2006-04-10 09:30:00,32.68,32.71,32.5,32.57,394600.0,23.537,23.5586,23.4073,23.4578,394600.0
2006-04-10 10:00:00,32.59,32.73,32.56,32.66,259000.0,23.4722,23.573,23.4505,23.5226,259000.0
2006-04-10 10:30:00,32.66,32.69,32.54,32.6,386400.0,23.5226,23.5442,23.4361,23.4794,386400.0
2006-04-10 11:00:00,32.6,32.84,32.6,32.81,226200.0,23.4794,23.6522,23.4794,23.6306,226200.0
2006-04-10 11:30:00,32.82,32.85,32.76,32.83,159000.0,23.6378,23.6594,23.5946,23.645,159000.0
2006-04-10 12:00:00,32.82,32.85,32.79,32.82,84000.0,23.6378,23.6594,23.6162,23.6378,84000.0
2006-04-10 12:30:00,32.82,32.84,32.73,32.73,119000.0,23.6378,23.6522,23.573,23.573,119000.0
2006-04-10 13:00:00,32.74,32.74,32.66,32.69,184200.0,23.5802,23.5802,23.5226,23.5442,184200.0
2006-04-10 13:30:00,32.69,32.7,32.51,32.56,215200.0,23.5442,23.5514,23.4145,23.4505,215200.0
2006-04-10 14:00:00,32.57,32.67,32.56,32.58,244400.0,23.4578,23.5298,23.4505,23.465,244400.0
2006-04-10 14:30:00,32.58,32.64,32.54,32.62,391200.0,23.465,23.5082,23.4361,23.4938,391200.0
2006-04-10 15:00:00,32.62,32.62,32.52,32.57,337200.0,23.4938,23.4938,23.4217,23.4578,337200.0
2006-04-10 15:30:00,32.57,32.58,32.5,32.56,467000.0,23.4578,23.465,23.4073,23.4505,467000.0
2006-04-11 09:30:00,32.59,32.77,32.54,32.54,318400.0,23.4722,23.6018,23.4361,23.4361,318400.0
2006-04-11 10:00:00,32.54,32.55,32.33,32.38,297600.0,23.4361,23.4433,23.2849,23.3209,297600.0
2006-04-11 10:30:00,32.37,32.37,32.1,32.19,604600.0,23.3137,23.3137,23.1192,23.1841,604600.0
2006-04-11 11:00:00,32.19,32.26,32.15,32.25,614600.0,23.1841,23.2345,23.1553,23.2273,614600.0
2006-04-11 11:30:00,32.25,32.32,32.24,32.26,352400.0,23.2273,23.2777,23.2201,23.2345,352400.0
2006-04-11 12:00:00,32.27,32.35,32.25,32.29,247600.0,23.2417,23.2993,23.2273,23.2561,247600.0
2006-04-11 12:30:00,32.29,32.32,32.28,32.31,261000.0,23.2561,23.2777,23.2489,23.2705,261000.0
2006-04-11 13:00:00,32.31,32.34,32.27,32.3,418200.0,23.2705,23.2921,23.2417,23.2633,418200.0
2006-04-11 13:30:00,32.29,32.3,32.16,32.21,375200.0,23.2561,23.2633,23.1625,23.1985,375200.0
2006-04-11 14:00:00,32.21,32.3,32.21,32.26,705200.0,23.1985,23.2633,23.1985,23.2345,705200.0
2006-04-11 14:30:00,32.24,32.25,32.2,32.22,606200.0,23.2201,23.2273,23.1913,23.2057,606200.0
2006-04-11 15:00:00,32.22,32.29,32.18,32.23,1555800.0,23.2057,23.2561,23.1769,23.2129,1555800.0
2006-04-11 15:30:00,32.22,32.34,32.22,32.33,988000.0,23.2057,23.2921,23.2057,23.2849,988000.0
2006-04-12 09:30:00,32.3,32.3,32.01,32.07,457600.0,23.2633,23.2633,23.0544,23.0976,457600.0
2006-04-12 10:00:00,32.06,32.12,31.94,31.98,475400.0,23.0904,23.1336,23.004,23.0328,475400.0
2006-04-12 10:30:00,31.98,32.07,31.86,32.07,358200.0,23.0328,23.0976,22.9464,23.0976,358200.0
2006-04-12 11:00:00,32.07,32.23,32.04,32.21,268000.0,23.0976,23.2129,23.076,23.1985,268000.0
2006-04-12 11:30:00,32.21,32.25,32.14,32.14,377000.0,23.1985,23.2273,23.1481,23.1481,377000.0
2006-04-12 12:00:00,32.14,32.18,32.09,32.15,262800.0,23.1481,23.1769,23.112,23.1553,262800.0
2006-04-12 12:30:00,32.15,32.23,32.13,32.2,124400.0,23.1553,23.2129,23.1409,23.1913,124400.0
2006-04-12 13:00:00,32.2,32.21,32.11,32.17,135000.0,23.1913,23.1985,23.1264,23.1697,135000.0
2006-04-12 13:30:00,32.17,32.21,32.1,32.15,176000.0,23.1697,23.1985,23.1192,23.1553,176000.0
2006-04-12 14:00:00,32.16,32.18,32.07,32.1,155600.0,23.1625,23.1769,23.0976,23.1192,155600.0
2006-04-12 14:30:00,32.1,32.17,32.08,32.12,161600.0,23.1192,23.1697,23.1048,23.1336,161600.0
2006-04-12 15:00:00,32.12,32.14,32.06,32.1,217800.0,23.1336,23.1481,23.0904,23.1192,217800.0
2006-04-12 15:30:00,32.1,32.15,32.08,32.11,390600.0,23.1192,23.1553,23.1048,23.1264,390600.0
2006-04-13 09:30:00,32.06,32.1,32.02,32.08,739000.0,23.0904,23.1192,23.0616,23.1048,739000.0
2006-04-13 10:00:00,32.08,32.32,32.08,32.2,338200.0,23.1048,23.2777,23.1048,23.1913,338200.0
2006-04-13 10:30:00,32.18,32.33,32.13,32.29,247400.0,23.1769,23.2849,23.1409,23.2561,247400.0
2006-04-13 11:00:00,32.29,32.33,32.21,32.23,160600.0,23.2561,23.2849,23.1985,23.2129,160600.0
2006-04-13 11:30:00,32.22,32.24,32.16,32.23,174600.0,23.2057,23.2201,23.1625,23.2129,174600.0
2006-04-13 12:00:00,32.23,32.29,32.18,32.19,160600.0,23.2129,23.2561,23.1769,23.1841,160600.0
2006-04-13 12:30:00,32.19,32.23,32.16,32.18,132200.0,23.1841,23.2129,23.1625,23.1769,132200.0
2006-04-13 13:00:00,32.18,32.22,32.15,32.18,420400.0,23.1769,23.2057,23.1553,23.1769,420400.0
2006-04-13 13:30:00,32.17,32.19,32.15,32.19,312600.0,23.1697,23.1841,23.1553,23.1841,312600.0
2006-04-13 14:00:00,32.19,32.19,32.1,32.1,440200.0,23.1841,23.1841,23.1192,23.1192,440200.0
2006-04-13 14:30:00,32.1,32.1,32.02,32.09,326000.0,23.1192,23.1192,23.0616,23.112,326000.0
2006-04-13 15:00:00,32.08,32.15,32.07,32.12,382000.0,23.1048,23.1553,23.0976,23.1336,382000.0
2006-04-13 15:30:00,32.12,32.15,32.09,32.1,499600.0,23.1336,23.1553,23.112,23.1192,499600.0
2006-04-17 09:30:00,32.15,32.15,32.02,32.07,398000.0,23.1553,23.1553,23.0616,23.0976,398000.0
2006-04-17 10:00:00,32.06,32.2,32.05,32.13,513400.0,23.0904,23.1913,23.0832,23.1409,513400.0
2006-04-17 10:30:00,32.13,32.14,31.93,31.95,686800.0,23.1409,23.1481,22.9968,23.0112,686800.0
2006-04-17 11:00:00,31.95,31.97,31.89,31.92,379800.0,23.0112,23.0256,22.968,22.9896,379800.0
2006-04-17 11:30:00,31.92,31.95,31.9,31.93,511000.0,22.9896,23.0112,22.9752,22.9968,511000.0
2006-04-17 12:00:00,31.93,31.96,31.8,31.8,602000.0,22.9968,23.0184,22.9032,22.9032,602000.0
2006-04-17 12:30:00,31.8,31.89,31.79,31.88,319400.0,22.9032,22.968,22.896,22.9608,319400.0
2006-04-17 13:00:00,31.9,31.91,31.78,31.83,376200.0,22.9752,22.9824,22.8888,22.9248,376200.0
2006-04-17 13:30:00,31.84,31.86,31.69,31.75,614800.0,22.932,22.9464,22.824,22.8672,614800.0
2006-04-17 14:00:00,31.75,31.77,31.65,31.66,605400.0,22.8672,22.8816,22.7951,22.8023,605400.0
2006-04-17 14:30:00,31.66,31.74,31.65,31.68,619400.0,22.8023,22.86,22.7951,22.8167,619400.0
2006-04-17 15:00:00,31.68,31.74,31.68,31.71,820200.0,22.8167,22.86,22.8167,22.8384,820200.0
2006-04-17 15:30:00,31.7,31.75,31.7,31.74,849600.0,22.8312,22.8672,22.8312,22.86,849600.0
2006-04-18 09:30:00,31.75,31.98,31.75,31.96,1426600.0,22.8672,23.0328,22.8672,23.0184,1426600.0
2006-04-18 10:00:00,31.97,32.02,31.88,31.88,867400.0,23.0256,23.0616,22.9608,22.9608,867400.0
2006-04-18 10:30:00,31.88,32.0,31.85,31.93,584600.0,22.9608,23.0472,22.9392,22.9968,584600.0
2006-04-18 11:00:00,31.93,32.0,31.93,31.96,559000.0,22.9968,23.0472,22.9968,23.0184,559000.0
2006-04-18 11:30:00,31.96,32.1,31.95,32.05,552000.0,23.0184,23.1192,23.0112,23.0832,552000.0
2006-04-18 12:00:00,32.03,32.15,31.99,32.1,511000.0,23.0688,23.1553,23.04,23.1192,511000.0
2006-04-18 12:30:00,32.09,32.1,32.0,32.0,435600.0,23.112,23.1192,23.0472,23.0472,435600.0
2006-04-18 13:00:00,32.0,32.04,31.94,31.99,367800.0,23.0472,23.076,23.004,23.04,367800.0
2006-04-18 13:30:00,31.99,32.02,31.88,31.96,310800.0,23.04,23.0616,22.9608,23.0184,310800.0
2006-04-18 14:00:00,31.97,32.25,31.97,32.13,1798800.0,23.0256,23.2273,23.0256,23.1409,1798800.0
2006-04-18 14:30:00,32.12,32.18,32.05,32.1,641600.0,23.1336,23.1769,23.0832,23.1192,641600.0
2006-04-18 15:00:00,32.12,32.2,32.09,32.14,991000.0,23.1336,23.1913,23.112,23.1481,991000.0
2006-04-18 15:30:00,32.15,32.16,32.05,32.07,1342800.0,23.1553,23.1625,23.0832,23.0976,1342800.0
2006-04-19 09:30:00,31.95,31.97,31.75,31.8,756800.0,23.0329,23.0473,22.8887,22.9247,756800.0
2006-04-19 10:00:00,31.81,31.83,31.65,31.7,661400.0,22.9319,22.9463,22.8166,22.8526,661400.0
2006-04-19 10:30:00,31.7,31.7,31.52,31.58,780200.0,22.8526,22.8526,22.7229,22.7661,780200.0
2006-04-19 11:00:00,31.58,31.75,31.58,31.73,414400.0,22.7661,22.8887,22.7661,22.8743,414400.0
2006-04-19 11:30:00,31.74,31.84,31.69,31.79,438000.0,22.8815,22.9536,22.8454,22.9175,438000.0
2006-04-19 12:00:00,31.79,31.95,31.79,31.9,362200.0,22.9175,23.0329,22.9175,22.9968,362200.0
2006-04-19 12:30:00,31.9,31.97,31.89,31.9,349000.0,22.9968,23.0473,22.9896,22.9968,349000.0
2006-04-19 13:00:00,31.9,31.96,31.86,31.88,352800.0,22.9968,23.0401,22.968,22.9824,352800.0
2006-04-19 13:30:00,31.86,31.91,31.78,31.79,462000.0,22.968,23.004,22.9103,22.9175,462000.0
2006-04-19 14:00:00,31.79,31.89,31.74,31.89,386600.0,22.9175,22.9896,22.8815,22.9896,386600.0
2006-04-19 14:30:00,31.87,32.01,31.86,31.97,322600.0,22.9752,23.0761,22.968,23.0473,322600.0
2006-04-19 15:00:00,31.97,32.04,31.93,31.95,318800.0,23.0473,23.0977,23.0184,23.0329,318800.0
2006-04-19 15:30:00,31.94,31.99,31.86,31.88,522600.0,23.0256,23.0617,22.968,22.9824,522600.0
2006-04-20 09:30:00,31.75,31.81,31.66,31.67,586000.0,22.8887,22.9319,22.8238,22.831,586000.0
2006-04-20 10:00:00,31.67,31.88,31.65,31.86,923200.0,22.831,22.9824,22.8166,22.968,923200.0
2006-04-20 10:30:00,31.86,31.9,31.74,31.78,1023400.0,22.968,22.9968,22.8815,22.9103,1023400.0
2006-04-20 11:00:00,31.77,31.89,31.7,31.74,644800.0,22.9031,22.9896,22.8526,22.8815,644800.0
2006-04-20 11:30:00,31.75,31.83,31.74,31.78,674200.0,22.8887,22.9463,22.8815,22.9103,674200.0
2006-04-20 12:00:00,31.78,31.79,31.74,31.75,585600.0,22.9103,22.9175,22.8815,22.8887,585600.0
2006-04-20 12:30:00,31.76,31.78,31.74,31.77,368600.0,22.8959,22.9103,22.8815,22.9031,368600.0
2006-04-20 13:00:00,31.79,31.8,31.75,31.78,295200.0,22.9175,22.9247,22.8887,22.9103,295200.0
2006-04-20 13:30:00,31.78,31.82,31.75,31.78,430800.0,22.9103,22.9391,22.8887,22.9103,430800.0
2006-04-20 14:00:00,31.78,31.83,31.76,31.77,480400.0,22.9103,22.9463,22.8959,22.9031,480400.0
2006-04-20 14:30:00,31.78,31.83,31.76,31.79,453600.0,22.9103,22.9463,22.8959,22.9175,453600.0
2006-04-20 15:00:00,31.79,31.84,31.77,31.83,510200.0,22.9175,22.9536,22.9031,22.9463,510200.0
2006-04-20 15:30:00,31.83,31.9,31.81,31.86,883000.0,22.9463,22.9968,22.9319,22.968,883000.0
2006-04-21 09:30:00,32.18,32.2,32.0,32.06,1732000.0,23.1987,23.2131,23.0689,23.1122,1732000.0
2006-04-21 10:00:00,32.08,32.2,32.02,32.1,701000.0,23.1266,23.2131,23.0833,23.141,701000.0
2006-04-21 10:30:00,32.1,32.13,32.01,32.06,2680000.0,23.141,23.1626,23.0761,23.1122,2680000.0
2006-04-21 11:00:00,32.06,32.1,31.94,31.94,538000.0,23.1122,23.141,23.0256,23.0256,538000.0
2006-04-21 11:30:00,31.95,32.02,31.95,31.97,334400.0,23.0329,23.0833,23.0329,23.0473,334400.0
2006-04-21 12:00:00,31.97,31.98,31.86,31.93,280200.0,23.0473,23.0545,22.968,23.0184,280200.0
2006-04-21 12:30:00,31.93,31.99,31.92,31.98,417400.0,23.0184,23.0617,23.0112,23.0545,417400.0
2006-04-21 13:00:00,31.99,31.99,31.9,31.95,808000.0,23.0617,23.0617,22.9968,23.0329,808000.0
2006-04-21 13:30:00,31.95,32.01,31.86,31.91,446200.0,23.0329,23.0761,22.968,23.004,446200.0
2006-04-21 14:00:00,31.91,31.92,31.65,31.66,908000.0,23.004,23.0112,22.8166,22.8238,908000.0
2006-04-21 14:30:00,31.66,31.71,31.51,31.52,1100800.0,22.8238,22.8598,22.7157,22.7229,1100800.0
2006-04-21 15:00:00,31.53,31.63,31.45,31.54,944600.0,22.7301,22.8022,22.6724,22.7373,944600.0
2006-04-21 15:30:00,31.54,31.63,31.49,31.62,1574600.0,22.7373,22.8022,22.7012,22.795,1574600.0
2006-04-24 09:30:00,31.72,31.75,31.56,31.56,1004200.0,22.867,22.8887,22.7517,22.7517,1004200.0
2006-04-24 10:00:00,31.56,31.63,31.5,31.59,548800.0,22.7517,22.8022,22.7084,22.7733,548800.0
2006-04-24 10:30:00,31.6,31.7,31.6,31.66,755000.0,22.7805,22.8526,22.7805,22.8238,755000.0
2006-04-24 11:00:00,31.65,31.68,31.56,31.6,400800.0,22.8166,22.8382,22.7517,22.7805,400800.0
2006-04-24 11:30:00,31.59,31.64,31.55,31.57,534400.0,22.7733,22.8094,22.7445,22.7589,534400.0
2006-04-24 12:00:00,31.58,31.59,31.53,31.55,840800.0,22.7661,22.7733,22.7301,22.7445,840800.0
2006-04-24 12:30:00,31.55,31.55,31.48,31.49,552000.0,22.7445,22.7445,22.694,22.7012,552000.0
2006-04-24 13:00:00,31.5,31.5,31.37,31.39,363800.0,22.7084,22.7084,22.6147,22.6291,363800.0
2006-04-24 13:30:00,31.38,31.5,31.32,31.5,916000.0,22.6219,22.7084,22.5787,22.7084,916000.0
2006-04-24 14:00:00,31.5,31.55,31.47,31.49,651600.0,22.7084,22.7445,22.6868,22.7012,651600.0
2006-04-24 14:30:00,31.49,31.49,31.45,31.48,351800.0,22.7012,22.7012,22.6724,22.694,351800.0
2006-04-24 15:00:00,31.48,31.5,31.38,31.48,440000.0,22.694,22.7084,22.6219,22.694,440000.0
2006-04-24 15:30:00,31.47,31.51,31.41,31.42,835200.0,22.6868,22.7157,22.6436,22.6508,835200.0
2006-04-25 09:30:00,31.42,31.58,31.41,31.57,678600.0,22.6508,22.7661,22.6436,22.7589,678600.0
2006-04-25 10:00:00,31.58,31.62,31.29,31.33,1098200.0,22.7661,22.795,22.5571,22.5859,1098200.0
2006-04-25 10:30:00,31.33,31.44,31.29,31.36,679400.0,22.5859,22.6652,22.5571,22.6075,679400.0
2006-04-25 11:00:00,31.36,31.43,31.35,31.42,453600.0,22.6075,22.658,22.6003,22.6508,453600.0
2006-04-25 11:30:00,31.42,31.48,31.31,31.38,444200.0,22.6508,22.694,22.5715,22.6219,444200.0
2006-04-25 12:00:00,31.39,31.39,31.3,31.31,274400.0,22.6291,22.6291,22.5643,22.5715,274400.0
2006-04-25 12:30:00,31.31,31.36,31.29,31.3,238600.0,22.5715,22.6075,22.5571,22.5643,238600.0
2006-04-25 13:00:00,31.3,31.32,31.18,31.21,351000.0,22.5643,22.5787,22.4778,22.4994,351000.0
2006-04-25 13:30:00,31.22,31.36,31.22,31.33,231600.0,22.5066,22.6075,22.5066,22.5859,231600.0
2006-04-25 14:00:00,31.34,31.39,31.31,31.34,647600.0,22.5931,22.6291,22.5715,22.5931,647600.0
2006-04-25 14:30:00,31.34,31.36,31.25,31.27,442000.0,22.5931,22.6075,22.5282,22.5426,442000.0
2006-04-25 15:00:00,31.27,31.36,31.25,31.33,447000.0,22.5426,22.6075,22.5282,22.5859,447000.0
2006-04-25 15:30:00,31.33,31.36,31.28,31.31,559400.0,22.5859,22.6075,22.5498,22.5715,559400.0
2006-04-26 09:30:00,31.53,31.78,31.5,31.73,699000.0,22.7301,22.9103,22.7084,22.8743,699000.0
2006-04-26 10:00:00,31.75,31.92,31.66,31.85,847400.0,22.8887,23.0112,22.8238,22.9608,847400.0
2006-04-26 10:30:00,31.85,31.85,31.64,31.65,516200.0,22.9608,22.9608,22.8094,22.8166,516200.0
2006-04-26 11:00:00,31.65,31.66,31.53,31.56,495000.0,22.8166,22.8238,22.7301,22.7517,495000.0
2006-04-26 11:30:00,31.56,31.59,31.5,31.5,384400.0,22.7517,22.7733,22.7084,22.7084,384400.0
2006-04-26 12:00:00,31.5,31.5,31.43,31.49,377600.0,22.7084,22.7084,22.658,22.7012,377600.0
2006-04-26 12:30:00,31.49,31.53,31.47,31.47,281000.0,22.7012,22.7301,22.6868,22.6868,281000.0
2006-04-26 13:00:00,31.47,31.5,31.4,31.4,309800.0,22.6868,22.7084,22.6364,22.6364,309800.0
2006-04-26 13:30:00,31.4,31.43,31.36,31.42,195000.0,22.6364,22.658,22.6075,22.6508,195000.0
2006-04-26 14:00:00,31.42,31.45,31.27,31.29,458800.0,22.6508,22.6724,22.5426,22.5571,458800.0
2006-04-26 14:30:00,31.29,31.38,31.27,31.31,480600.0,22.5571,22.6219,22.5426,22.5715,480600.0
2006-04-26 15:00:00,31.32,31.43,31.32,31.42,439000.0,22.5787,22.658,22.5787,22.6508,439000.0
2006-04-26 15:30:00,31.42,31.45,31.35,31.41,1097400.0,22.6508,22.6724,22.6003,22.6436,1097400.0
2006-04-27 09:30:00,31.43,31.43,31.15,31.25,1248800.0,22.658,22.658,22.4561,22.5282,1248800.0
2006-04-27 10:00:00,31.25,31.6,31.25,31.5,1819400.0,22.5282,22.7805,22.5282,22.7084,1819400.0
2006-04-27 10:30:00,31.5,31.75,31.45,31.68,812000.0,22.7084,22.8887,22.6724,22.8382,812000.0
2006-04-27 11:00:00,31.68,31.95,31.68,31.93,647200.0,22.8382,23.0329,22.8382,23.0184,647200.0
2006-04-27 11:30:00,31.93,32.1,31.9,32.06,982800.0,23.0184,23.141,22.9968,23.1122,982800.0
2006-04-27 12:00:00,32.06,32.13,31.94,32.03,1344600.0,23.1122,23.1626,23.0256,23.0905,1344600.0
2006-04-27 12:30:00,32.03,32.05,31.99,32.02,1483400.0,23.0905,23.1049,23.0617,23.0833,1483400.0
2006-04-27 13:00:00,32.02,32.03,31.97,32.0,382200.0,23.0833,23.0905,23.0473,23.0689,382200.0
2006-04-27 13:30:00,32.0,32.0,31.89,31.89,550800.0,23.0689,23.0689,22.9896,22.9896,550800.0
2006-04-27 14:00:00,31.89,31.91,31.81,31.82,618400.0,22.9896,23.004,22.9319,22.9391,618400.0
2006-04-27 14:30:00,31.83,31.87,31.81,31.83,976600.0,22.9463,22.9752,22.9319,22.9463,976600.0
2006-04-27 15:00:00,31.83,31.85,31.73,31.77,1863800.0,22.9463,22.9608,22.8743,22.9031,1863800.0
2006-04-27 15:30:00,31.78,31.78,31.65,31.68,1153000.0,22.9103,22.9103,22.8166,22.8382,1153000.0
2006-04-28 09:30:00,31.5,31.6,31.4,31.43,734200.0,22.7084,22.7805,22.6364,22.658,734200.0
2006-04-28 10:00:00,31.43,31.89,31.43,31.8,817600.0,22.658,22.9896,22.658,22.9247,817600.0
2006-04-28 10:30:00,31.81,31.83,31.66,31.75,390800.0,22.9319,22.9463,22.8238,22.8887,390800.0
2006-04-28 11:00:00,31.74,31.81,31.61,31.61,282400.0,22.8815,22.9319,22.7877,22.7877,282400.0
2006-04-28 11:30:00,31.61,31.69,31.61,31.66,577400.0,22.7877,22.8454,22.7877,22.8238,577400.0
2006-04-28 12:00:00,31.65,31.7,31.6,31.65,354600.0,22.8166,22.8526,22.7805,22.8166,354600.0
2006-04-28 12:30:00,31.66,31.67,31.59,31.63,458000.0,22.8238,22.831,22.7733,22.8022,458000.0
2006-04-28 13:00:00,31.63,31.73,31.61,31.64,337600.0,22.8022,22.8743,22.7877,22.8094,337600.0
2006-04-28 13:30:00,31.65,31.66,31.62,31.66,465200.0,22.8166,22.8238,22.795,22.8238,465200.0
2006-04-28 14:00:00,31.66,31.71,31.59,31.6,277400.0,22.8238,22.8598,22.7733,22.7805,277400.0
2006-04-28 14:30:00,31.6,31.61,31.5,31.5,721000.0,22.7805,22.7877,22.7084,22.7084,721000.0
2006-04-28 15:00:00,31.5,31.51,31.45,31.46,982600.0,22.7084,22.7157,22.6724,22.6796,982600.0
2006-04-28 15:30:00,31.46,31.56,31.43,31.54,975200.0,22.6796,22.7517,22.658,22.7373,975200.0
2006-05-01 09:30:00,31.71,32.04,31.71,31.98,1035800.0,22.8598,23.0977,22.8598,23.0545,1035800.0
2006-05-01 10:00:00,31.96,32.06,31.88,31.97,602000.0,23.0401,23.1122,22.9824,23.0473,602000.0
2006-05-01 10:30:00,31.97,32.02,31.84,31.89,395200.0,23.0473,23.0833,22.9536,22.9896,395200.0
2006-05-01 11:00:00,31.89,31.96,31.84,31.95,360400.0,22.9896,23.0401,22.9536,23.0329,360400.0
2006-05-01 11:30:00,31.95,32.12,31.91,32.07,377800.0,23.0329,23.1554,23.004,23.1194,377800.0
2006-05-01 12:00:00,32.07,32.08,32.0,32.01,573200.0,23.1194,23.1266,23.0689,23.0761,573200.0
2006-05-01 12:30:00,32.01,32.02,31.93,31.97,232000.0,23.0761,23.0833,23.0184,23.0473,232000.0
2006-05-01 13:00:00,31.97,31.98,31.84,31.85,332000.0,23.0473,23.0545,22.9536,22.9608,332000.0
2006-05-01 13:30:00,31.86,32.05,31.86,32.04,461600.0,22.968,23.1049,22.968,23.0977,461600.0
2006-05-01 14:00:00,32.04,32.08,32.01,32.08,301600.0,23.0977,23.1266,23.0761,23.1266,301600.0
2006-05-01 14:30:00,32.08,32.12,32.06,32.09,327000.0,23.1266,23.1554,23.1122,23.1338,327000.0
2006-05-01 15:00:00,32.1,32.1,31.92,32.01,578800.0,23.141,23.141,23.0112,23.0761,578800.0
2006-05-01 15:30:00,32.0,32.0,31.74,31.78,745000.0,23.0689,23.0689,22.8815,22.9103,745000.0
2006-05-02 09:30:00,31.78,31.86,31.53,31.55,622600.0,22.9103,22.968,22.7301,22.7445,622600.0
2006-05-02 10:00:00,31.54,31.63,31.48,31.6,476600.0,22.7373,22.8022,22.694,22.7805,476600.0
2006-05-02 10:30:00,31.6,31.65,31.5,31.62,454400.0,22.7805,22.8166,22.7084,22.795,454400.0
2006-05-02 11:00:00,31.6,31.66,31.47,31.53,443000.0,22.7805,22.8238,22.6868,22.7301,443000.0
2006-05-02 11:30:00,31.53,31.59,31.47,31.48,239600.0,22.7301,22.7733,22.6868,22.694,239600.0
2006-05-02 12:00:00,31.48,31.5,31.43,31.46,375600.0,22.694,22.7084,22.658,22.6796,375600.0
2006-05-02 12:30:00,31.47,31.56,31.46,31.49,618800.0,22.6868,22.7517,22.6796,22.7012,618800.0
2006-05-02 13:00:00,31.49,31.52,31.45,31.5,437400.0,22.7012,22.7229,22.6724,22.7084,437400.0
2006-05-02 13:30:00,31.5,31.53,31.42,31.44,423000.0,22.7084,22.7301,22.6508,22.6652,423000.0
2006-05-02 14:00:00,31.44,31.45,31.35,31.35,490600.0,22.6652,22.6724,22.6003,22.6003,490600.0
2006-05-02 14:30:00,31.35,31.36,31.27,31.31,517400.0,22.6003,22.6075,22.5426,22.5715,517400.0
2006-05-02 15:00:00,31.31,31.36,31.3,31.35,713200.0,22.5715,22.6075,22.5643,22.6003,713200.0
2006-05-02 15:30:00,31.35,31.35,31.28,31.33,599600.0,22.6003,22.6003,22.5498,22.5859,599600.0
2006-05-03 09:30:00,31.23,31.25,31.0,31.12,1013400.0,22.5138,22.5282,22.348,22.4345,1013400.0
2006-05-03 10:00:00,31.11,31.33,31.05,31.25,609000.0,22.4273,22.5859,22.384,22.5282,609000.0
2006-05-03 10:30:00,31.25,31.4,31.15,31.25,464400.0,22.5282,22.6364,22.4561,22.5282,464400.0
2006-05-03 11:00:00,31.25,31.3,31.22,31.29,304800.0,22.5282,22.5643,22.5066,22.5571,304800.0
2006-05-03 11:30:00,31.3,31.33,31.2,31.23,265200.0,22.5643,22.5859,22.4922,22.5138,265200.0
2006-05-03 12:00:00,31.22,31.26,31.18,31.26,148800.0,22.5066,22.5354,22.4778,22.5354,148800.0
2006-05-03 12:30:00,31.25,31.26,31.16,31.16,185400.0,22.5282,22.5354,22.4633,22.4633,185400.0
2006-05-03 13:00:00,31.16,31.18,31.12,31.13,285000.0,22.4633,22.4778,22.4345,22.4417,285000.0
2006-05-03 13:30:00,31.12,31.17,31.1,31.16,294400.0,22.4345,22.4705,22.4201,22.4633,294400.0
2006-05-03 14:00:00,31.16,31.16,31.08,31.1,244400.0,22.4633,22.4633,22.4057,22.4201,244400.0
2006-05-03 14:30:00,31.1,31.18,31.09,31.14,284200.0,22.4201,22.4778,22.4129,22.4489,284200.0
2006-05-03 15:00:00,31.14,31.15,31.06,31.11,268400.0,22.4489,22.4561,22.3912,22.4273,268400.0
2006-05-03 15:30:00,31.12,31.23,31.1,31.18,562000.0,22.4345,22.5138,22.4201,22.4778,562000.0
2006-05-04 09:30:00,31.28,31.45,31.24,31.25,427400.0,22.5498,22.6724,22.521,22.5282,427400.0
2006-05-04 10:00:00,31.26,31.38,31.11,31.15,593400.0,22.5354,22.6219,22.4273,22.4561,593400.0
2006-05-04 10:30:00,31.15,31.25,31.14,31.24,347400.0,22.4561,22.5282,22.4489,22.521,347400.0
2006-05-04 11:00:00,31.22,31.42,31.19,31.4,346600.0,22.5066,22.6508,22.485,22.6364,346600.0
2006-05-04 11:30:00,31.41,31.53,31.39,31.46,326200.0,22.6436,22.7301,22.6291,22.6796,326200.0
2006-05-04 12:00:00,31.45,31.54,31.45,31.46,247000.0,22.6724,22.7373,22.6724,22.6796,247000.0
2006-05-04 12:30:00,31.45,31.5,31.39,31.45,148000.0,22.6724,22.7084,22.6291,22.6724,148000.0
2006-05-04 13:00:00,31.45,31.46,31.39,31.42,138800.0,22.6724,22.6796,22.6291,22.6508,138800.0
2006-05-04 13:30:00,31.43,31.48,31.39,31.42,141400.0,22.658,22.694,22.6291,22.6508,141400.0
2006-05-04 14:00:00,31.43,31.48,31.42,31.46,157800.0,22.658,22.694,22.6508,22.6796,157800.0
2006-05-04 14:30:00,31.46,31.49,31.43,31.47,266800.0,22.6796,22.7012,22.658,22.6868,266800.0
2006-05-04 15:00:00,31.47,31.49,31.41,31.41,175600.0,22.6868,22.7012,22.6436,22.6436,175600.0
2006-05-04 15:30:00,31.41,31.44,31.36,31.38,317800.0,22.6436,22.6652,22.6075,22.6219,317800.0
2006-05-05 09:30:00,31.74,32.0,31.74,31.96,1303400.0,22.8815,23.0689,22.8815,23.0401,1303400.0
2006-05-05 10:00:00,31.96,32.13,31.9,32.11,656200.0,23.0401,23.1626,22.9968,23.1482,656200.0
2006-05-05 10:30:00,32.12,32.26,32.1,32.25,705800.0,23.1554,23.2563,23.141,23.2491,705800.0
2006-05-05 11:00:00,32.26,32.4,32.24,32.38,595600.0,23.2563,23.3573,23.2419,23.3428,595600.0
2006-05-05 11:30:00,32.38,32.45,32.38,32.42,428200.0,23.3428,23.3933,23.3428,23.3717,428200.0
2006-05-05 12:00:00,32.41,32.49,32.39,32.45,463400.0,23.3645,23.4221,23.35,23.3933,463400.0
2006-05-05 12:30:00,32.45,32.46,32.43,32.44,387400.0,23.3933,23.4005,23.3789,23.3861,387400.0
2006-05-05 13:00:00,32.44,32.46,32.4,32.44,202800.0,23.3861,23.4005,23.3573,23.3861,202800.0
2006-05-05 13:30:00,32.44,32.5,32.42,32.49,415800.0,23.3861,23.4293,23.3717,23.4221,415800.0
2006-05-05 14:00:00,32.49,32.52,32.42,32.52,389600.0,23.4221,23.4438,23.3717,23.4438,389600.0
2006-05-05 14:30:00,32.52,32.63,32.51,32.57,366400.0,23.4438,23.5231,23.4366,23.4798,366400.0
2006-05-05 15:00:00,32.57,32.59,32.55,32.56,509800.0,23.4798,23.4942,23.4654,23.4726,509800.0
2006-05-05 15:30:00,32.55,32.67,32.52,32.66,1189000.0,23.4654,23.5519,23.4438,23.5447,1189000.0
2006-05-08 09:30:00,32.5,32.8,32.49,32.62,899200.0,23.4293,23.6456,23.4221,23.5159,899200.0
2006-05-08 10:00:00,32.62,32.83,32.62,32.83,407000.0,23.5159,23.6672,23.5159,23.6672,407000.0
2006-05-08 10:30:00,32.83,32.83,32.61,32.7,383200.0,23.6672,23.6672,23.5086,23.5735,383200.0
2006-05-08 11:00:00,32.7,32.71,32.52,32.54,347200.0,23.5735,23.5807,23.4438,23.4582,347200.0
2006-05-08 11:30:00,32.54,32.6,32.5,32.58,249200.0,23.4582,23.5014,23.4293,23.487,249200.0
2006-05-08 12:00:00,32.58,32.6,32.55,32.55,150000.0,23.487,23.5014,23.4654,23.4654,150000.0
2006-05-08 12:30:00,32.56,32.63,32.52,32.6,235600.0,23.4726,23.5231,23.4438,23.5014,235600.0
2006-05-08 13:00:00,32.6,32.63,32.59,32.6,201800.0,23.5014,23.5231,23.4942,23.5014,201800.0
2006-05-08 13:30:00,32.6,32.66,32.6,32.61,223800.0,23.5014,23.5447,23.5014,23.5086,223800.0
2006-05-08 14:00:00,32.62,32.66,32.59,32.62,197400.0,23.5159,23.5447,23.4942,23.5159,197400.0
2006-05-08 14:30:00,32.62,32.65,32.6,32.64,179400.0,23.5159,23.5375,23.5014,23.5303,179400.0
2006-05-08 15:00:00,32.63,32.65,32.51,32.52,287600.0,23.5231,23.5375,23.4366,23.4438,287600.0
2006-05-08 15:30:00,32.53,32.6,32.45,32.49,646000.0,23.451,23.5014,23.3933,23.4221,646000.0
2006-05-09 09:30:00,32.49,32.74,32.43,32.72,462000.0,23.4221,23.6024,23.3789,23.5879,462000.0
2006-05-09 10:00:00,32.72,32.83,32.69,32.81,347200.0,23.5879,23.6672,23.5663,23.6528,347200.0
2006-05-09 10:30:00,32.82,32.85,32.71,32.77,363600.0,23.66,23.6817,23.5807,23.624,363600.0
2006-05-09 11:00:00,32.77,32.8,32.73,32.74,205600.0,23.624,23.6456,23.5952,23.6024,205600.0
2006-05-09 11:30:00,32.74,32.77,32.71,32.73,304200.0,23.6024,23.624,23.5807,23.5952,304200.0
2006-05-09 12:00:00,32.74,32.79,32.73,32.74,191800.0,23.6024,23.6384,23.5952,23.6024,191800.0
2006-05-09 12:30:00,32.74,32.74,32.71,32.73,547200.0,23.6024,23.6024,23.5807,23.5952,547200.0
2006-05-09 13:00:00,32.73,32.76,32.72,32.73,101600.0,23.5952,23.6168,23.5879,23.5952,101600.0
2006-05-09 13:30:00,32.73,32.74,32.65,32.66,354600.0,23.5952,23.6024,23.5375,23.5447,354600.0
2006-05-09 14:00:00,32.66,32.71,32.6,32.6,382800.0,23.5447,23.5807,23.5014,23.5014,382800.0
2006-05-09 14:30:00,32.6,32.76,32.54,32.69,290600.0,23.5014,23.6168,23.4582,23.5663,290600.0
2006-05-09 15:00:00,32.69,32.71,32.65,32.65,221200.0,23.5663,23.5807,23.5375,23.5375,221200.0
2006-05-09 15:30:00,32.65,32.73,32.63,32.69,409400.0,23.5375,23.5952,23.5231,23.5663,409400.0
2006-05-10 09:30:00,32.54,32.79,32.52,32.75,407600.0,23.4582,23.6384,23.4438,23.6096,407600.0
2006-05-10 10:00:00,32.75,32.79,32.69,32.74,248400.0,23.6096,23.6384,23.5663,23.6024,248400.0
2006-05-10 10:30:00,32.75,32.79,32.62,32.66,269600.0,23.6096,23.6384,23.5159,23.5447,269600.0
2006-05-10 11:00:00,32.66,32.74,32.6,32.65,196400.0,23.5447,23.6024,23.5014,23.5375,196400.0
2006-05-10 11:30:00,32.67,32.68,32.58,32.58,172800.0,23.5519,23.5591,23.487,23.487,172800.0
2006-05-10 12:00:00,32.58,32.58,32.52,32.55,181800.0,23.487,23.487,23.4438,23.4654,181800.0
2006-05-10 12:30:00,32.54,32.56,32.5,32.51,140400.0,23.4582,23.4726,23.4293,23.4366,140400.0
2006-05-10 13:00:00,32.52,32.53,32.48,32.49,119000.0,23.4438,23.451,23.4149,23.4221,119000.0
2006-05-10 13:30:00,32.49,32.49,32.4,32.46,297000.0,23.4221,23.4221,23.3573,23.4005,297000.0
2006-05-10 14:00:00,32.46,32.46,32.24,32.27,760200.0,23.4005,23.4005,23.2419,23.2635,760200.0
2006-05-10 14:30:00,32.3,32.33,32.1,32.31,625200.0,23.2852,23.3068,23.141,23.2924,625200.0
2006-05-10 15:00:00,32.31,32.36,32.26,32.27,348000.0,23.2924,23.3284,23.2563,23.2635,348000.0
2006-05-10 15:30:00,32.27,32.27,32.19,32.24,634600.0,23.2635,23.2635,23.2059,23.2419,634600.0
2006-05-11 09:30:00,32.34,32.41,32.18,32.33,535200.0,23.314,23.3645,23.1987,23.3068,535200.0
2006-05-11 10:00:00,32.33,32.38,32.22,32.31,359800.0,23.3068,23.3428,23.2275,23.2924,359800.0
2006-05-11 10:30:00,32.31,32.34,32.22,32.31,432800.0,23.2924,23.314,23.2275,23.2924,432800.0
2006-05-11 11:00:00,32.3,32.39,32.27,32.31,666000.0,23.2852,23.35,23.2635,23.2924,666000.0
2006-05-11 11:30:00,32.31,32.38,32.3,32.31,212600.0,23.2924,23.3428,23.2852,23.2924,212600.0
2006-05-11 12:00:00,32.32,32.35,32.27,32.33,228600.0,23.2996,23.3212,23.2635,23.3068,228600.0
2006-05-11 12:30:00,32.34,32.35,32.3,32.34,290600.0,23.314,23.3212,23.2852,23.314,290600.0
2006-05-11 13:00:00,32.33,32.33,32.13,32.14,496800.0,23.3068,23.3068,23.1626,23.1698,496800.0
2006-05-11 13:30:00,32.14,32.23,32.14,32.17,286600.0,23.1698,23.2347,23.1698,23.1914,286600.0
2006-05-11 14:00:00,32.17,32.28,32.17,32.24,282400.0,23.1914,23.2707,23.1914,23.2419,282400.0
2006-05-11 14:30:00,32.24,32.24,32.13,32.13,287000.0,23.2419,23.2419,23.1626,23.1626,287000.0
2006-05-11 15:00:00,32.13,32.2,32.08,32.12,479000.0,23.1626,23.2131,23.1266,23.1554,479000.0
2006-05-11 15:30:00,32.12,32.19,32.06,32.17,636800.0,23.1554,23.2059,23.1122,23.1914,636800.0
2006-05-12 09:30:00,32.16,32.16,31.81,32.07,503800.0,23.1842,23.1842,22.9319,23.1194,503800.0
2006-05-12 10:00:00,32.01,32.05,31.43,31.45,707400.0,23.0761,23.1049,22.658,22.6724,707400.0
2006-05-12 10:30:00,31.46,31.72,31.45,31.54,579400.0,22.6796,22.867,22.6724,22.7373,579400.0
2006-05-12 11:00:00,31.55,31.58,31.49,31.53,524800.0,22.7445,22.7661,22.7012,22.7301,524800.0
2006-05-12 11:30:00,31.52,31.54,31.43,31.48,454000.0,22.7229,22.7373,22.658,22.694,454000.0
2006-05-12 12:00:00,31.48,31.59,31.47,31.54,185000.0,22.694,22.7733,22.6868,22.7373,185000.0
2006-05-12 12:30:00,31.54,31.54,31.4,31.47,397800.0,22.7373,22.7373,22.6364,22.6868,397800.0
2006-05-12 13:00:00,31.49,31.49,31.33,31.43,369800.0,22.7012,22.7012,22.5859,22.658,369800.0
2006-05-12 13:30:00,31.43,31.55,31.43,31.54,269400.0,22.658,22.7445,22.658,22.7373,269400.0
2006-05-12 14:00:00,31.54,31.68,31.52,31.53,241800.0,22.7373,22.8382,22.7229,22.7301,241800.0
2006-05-12 14:30:00,31.52,31.55,31.45,31.49,315400.0,22.7229,22.7445,22.6724,22.7012,315400.0
2006-05-12 15:00:00,31.49,31.51,31.43,31.47,286200.0,22.7012,22.7157,22.658,22.6868,286200.0
2006-05-12 15:30:00,31.47,31.64,31.43,31.64,1248400.0,22.6868,22.8094,22.658,22.8094,1248400.0
2006-05-15 09:30:00,31.62,31.81,31.54,31.8,637600.0,22.795,22.9319,22.7373,22.9247,637600.0
2006-05-15 10:00:00,31.8,32.06,31.69,31.99,604800.0,22.9247,23.1122,22.8454,23.0617,604800.0
2006-05-15 10:30:00,31.99,32.07,31.89,31.93,433000.0,23.0617,23.1194,22.9896,23.0184,433000.0
2006-05-15 11:00:00,31.92,32.05,31.91,32.02,598400.0,23.0112,23.1049,23.004,23.0833,598400.0
2006-05-15 11:30:00,32.02,32.04,31.93,31.95,476000.0,23.0833,23.0977,23.0184,23.0329,476000.0
2006-05-15 12:00:00,31.94,31.95,31.81,31.82,389400.0,23.0256,23.0329,22.9319,22.9391,389400.0
2006-05-15 12:30:00,31.82,31.92,31.82,31.87,276000.0,22.9391,23.0112,22.9391,22.9752,276000.0
2006-05-15 13:00:00,31.87,31.91,31.64,31.64,309800.0,22.9752,23.004,22.8094,22.8094,309800.0
2006-05-15 13:30:00,31.64,31.66,31.42,31.42,820000.0,22.8094,22.8238,22.6508,22.6508,820000.0
2006-05-15 14:00:00,31.42,31.52,31.38,31.52,542600.0,22.6508,22.7229,22.6219,22.7229,542600.0
2006-05-15 14:30:00,31.52,31.57,31.4,31.46,457200.0,22.7229,22.7589,22.6364,22.6796,457200.0
2006-05-15 15:00:00,31.46,31.55,31.44,31.5,697200.0,22.6796,22.7445,22.6652,22.7084,697200.0
2006-05-15 15:30:00,31.5,31.68,31.49,31.63,1159600.0,22.7084,22.8382,22.7012,22.8022,1159600.0
2006-05-16 09:30:00,31.6,31.73,31.41,31.48,1383600.0,22.7805,22.8743,22.6436,22.694,1383600.0
2006-05-16 10:00:00,31.47,31.6,31.43,31.56,795400.0,22.6868,22.7805,22.658,22.7517,795400.0
2006-05-16 10:30:00,31.55,31.66,31.48,31.61,530600.0,22.7445,22.8238,22.694,22.7877,530600.0
2006-05-16 11:00:00,31.61,31.66,31.55,31.58,846000.0,22.7877,22.8238,22.7445,22.7661,846000.0
2006-05-16 11:30:00,31.57,31.59,31.52,31.57,490800.0,22.7589,22.7733,22.7229,22.7589,490800.0
2006-05-16 12:00:00,31.57,31.59,31.5,31.53,316400.0,22.7589,22.7733,22.7084,22.7301,316400.0
2006-05-16 12:30:00,31.53,31.6,31.53,31.6,377000.0,22.7301,22.7805,22.7301,22.7805,377000.0
2006-05-16 13:00:00,31.61,31.64,31.57,31.61,323600.0,22.7877,22.8094,22.7589,22.7877,323600.0
2006-05-16 13:30:00,31.61,31.64,31.57,31.59,220400.0,22.7877,22.8094,22.7589,22.7733,220400.0
2006-05-16 14:00:00,31.59,31.59,31.46,31.48,388000.0,22.7733,22.7733,22.6796,22.694,388000.0
2006-05-16 14:30:00,31.48,31.51,31.46,31.47,415600.0,22.694,22.7157,22.6796,22.6868,415600.0
2006-05-16 15:00:00,31.47,31.5,31.38,31.38,481000.0,22.6868,22.7084,22.6219,22.6219,481000.0
2006-05-16 15:30:00,31.38,31.38,31.21,31.23,1177000.0,22.6219,22.6219,22.4994,22.5138,1177000.0
2006-05-17 09:30:00,31.14,31.24,31.05,31.11,732600.0,22.4489,22.521,22.384,22.4273,732600.0
2006-05-17 10:00:00,31.09,31.13,30.81,31.03,926400.0,22.4129,22.4417,22.211,22.3696,926400.0
2006-05-17 10:30:00,31.03,31.19,31.0,31.06,578600.0,22.3696,22.485,22.348,22.3912,578600.0
2006-05-17 11:00:00,31.06,31.08,30.75,30.8,478400.0,22.3912,22.4057,22.1678,22.2038,478400.0
2006-05-17 11:30:00,30.78,30.85,30.66,30.7,645200.0,22.1894,22.2399,22.1029,22.1317,645200.0
2006-05-17 12:00:00,30.7,30.8,30.68,30.78,627000.0,22.1317,22.2038,22.1173,22.1894,627000.0
2006-05-17 12:30:00,30.78,30.86,30.78,30.79,779000.0,22.1894,22.2471,22.1894,22.1966,779000.0
2006-05-17 13:00:00,30.79,30.85,30.74,30.77,449000.0,22.1966,22.2399,22.1606,22.1822,449000.0
2006-05-17 13:30:00,30.77,31.1,30.71,30.84,364600.0,22.1822,22.4201,22.1389,22.2326,364600.0
2006-05-17 14:00:00,30.84,30.9,30.78,30.89,369000.0,22.2326,22.2759,22.1894,22.2687,369000.0
2006-05-17 14:30:00,30.89,30.9,30.71,30.72,408400.0,22.2687,22.2759,22.1389,22.1461,408400.0
2006-05-17 15:00:00,30.72,30.87,30.71,30.85,501600.0,22.1461,22.2543,22.1389,22.2399,501600.0
2006-05-17 15:30:00,30.85,30.86,30.63,30.63,976600.0,22.2399,22.2471,22.0813,22.0813,976600.0
2006-05-18 09:30:00,30.76,30.98,30.7,30.83,1169400.0,22.175,22.3336,22.1317,22.2254,1169400.0
2006-05-18 10:00:00,30.83,30.98,30.75,30.85,776600.0,22.2254,22.3336,22.1678,22.2399,776600.0
2006-05-18 10:30:00,30.86,30.89,30.68,30.76,565000.0,22.2471,22.2687,22.1173,22.175,565000.0
2006-05-18 11:00:00,30.74,30.8,30.55,30.77,503200.0,22.1606,22.2038,22.0236,22.1822,503200.0
2006-05-18 11:30:00,30.76,30.84,30.57,30.6,485200.0,22.175,22.2326,22.038,22.0596,485200.0
2006-05-18 12:00:00,30.6,30.84,30.56,30.83,428800.0,22.0596,22.2326,22.0308,22.2254,428800.0
2006-05-18 12:30:00,30.83,30.9,30.83,30.88,670200.0,22.2254,22.2759,22.2254,22.2615,670200.0
2006-05-18 13:00:00,30.88,30.96,30.86,30.9,588800.0,22.2615,22.3192,22.2471,22.2759,588800.0
2006-05-18 13:30:00,30.9,31.07,30.88,31.04,352000.0,22.2759,22.3985,22.2615,22.3768,352000.0
2006-05-18 14:00:00,31.04,31.09,30.98,31.05,457200.0,22.3768,22.4129,22.3336,22.384,457200.0
2006-05-18 14:30:00,31.06,31.18,31.02,31.13,302200.0,22.3912,22.4778,22.3624,22.4417,302200.0
2006-05-18 15:00:00,31.13,31.13,30.9,30.94,461800.0,22.4417,22.4417,22.2759,22.3047,461800.0
2006-05-18 15:30:00,30.94,31.0,30.72,30.77,884400.0,22.3047,22.348,22.1461,22.1822,884400.0
2006-05-19 09:30:00,30.95,31.22,30.9,30.99,1478800.0,22.3119,22.5066,22.2759,22.3408,1478800.0
2006-05-19 10:00:00,31.0,31.0,30.73,30.79,563800.0,22.348,22.348,22.1533,22.1966,563800.0
2006-05-19 10:30:00,30.79,31.02,30.78,30.93,590000.0,22.1966,22.3624,22.1894,22.2975,590000.0
2006-05-19 11:00:00,30.93,30.93,30.65,30.86,772000.0,22.2975,22.2975,22.0957,22.2471,772000.0
2006-05-19 11:30:00,30.86,30.9,30.73,30.8,439600.0,22.2471,22.2759,22.1533,22.2038,439600.0
2006-05-19 12:00:00,30.83,30.96,30.76,30.89,417200.0,22.2254,22.3192,22.175,22.2687,417200.0
2006-05-19 12:30:00,30.89,31.18,30.88,31.11,483000.0,22.2687,22.4778,22.2615,22.4273,483000.0
2006-05-19 13:00:00,31.11,31.35,31.07,31.34,588400.0,22.4273,22.6003,22.3985,22.5931,588400.0
2006-05-19 13:30:00,31.34,31.35,30.89,31.31,479600.0,22.5931,22.6003,22.2687,22.5715,479600.0
2006-05-19 14:00:00,31.32,31.35,31.2,31.2,404600.0,22.5787,22.6003,22.4922,22.4922,404600.0
2006-05-19 14:30:00,31.2,31.24,31.05,31.13,465200.0,22.4922,22.521,22.384,22.4417,465200.0
2006-05-19 15:00:00,31.13,31.25,31.07,31.24,601200.0,22.4417,22.5282,22.3985,22.521,601200.0
2006-05-19 15:30:00,31.24,31.33,31.12,31.32,1228200.0,22.521,22.5859,22.4345,22.5787,1228200.0
2006-05-22 09:30:00,31.03,31.25,30.25,30.4,2895600.0,22.3696,22.5282,21.8073,21.9155,2895600.0
2006-05-22 10:00:00,30.41,30.45,29.5,29.95,4278800.0,21.9227,21.9515,21.2666,21.591,4278800.0
2006-05-22 10:30:00,29.95,31.23,29.78,30.15,1874200.0,21.591,22.5138,21.4685,21.7352,1874200.0
2006-05-22 11:00:00,30.15,30.15,29.9,30.03,1165400.0,21.7352,21.7352,21.555,21.6487,1165400.0
2006-05-22 11:30:00,30.03,30.1,29.81,29.98,1019400.0,21.6487,21.6992,21.4901,21.6127,1019400.0
2006-05-22 12:00:00,29.97,30.3,29.95,30.09,1304000.0,21.6055,21.8434,21.591,21.692,1304000.0
2006-05-22 12:30:00,30.09,30.28,29.93,29.97,1054200.0,21.692,21.8289,21.5766,21.6055,1054200.0
2006-05-22 13:00:00,29.97,30.2,29.95,30.18,811400.0,21.6055,21.7713,21.591,21.7569,811400.0
2006-05-22 13:30:00,30.18,30.2,30.03,30.15,902000.0,21.7569,21.7713,21.6487,21.7352,902000.0
2006-05-22 14:00:00,30.15,30.21,30.07,30.17,848600.0,21.7352,21.7785,21.6776,21.7496,848600.0
2006-05-22 14:30:00,30.17,30.6,29.93,30.01,928600.0,21.7496,22.0596,21.5766,21.6343,928600.0
2006-05-22 15:00:00,30.02,30.05,29.9,30.05,1265800.0,21.6415,21.6631,21.555,21.6631,1265800.0
2006-05-22 15:30:00,30.05,30.06,29.88,29.88,1674200.0,21.6631,21.6703,21.5406,21.5406,1674200.0
2006-05-23 09:30:00,30.09,30.18,30.0,30.0,1502400.0,21.692,21.7569,21.6271,21.6271,1502400.0
2006-05-23 10:00:00,30.0,30.16,29.95,30.11,1211200.0,21.6271,21.7424,21.591,21.7064,1211200.0
2006-05-23 10:30:00,30.11,30.12,30.02,30.04,494600.0,21.7064,21.7136,21.6415,21.6559,494600.0
2006-05-23 11:00:00,30.04,30.06,29.97,30.0,808400.0,21.6559,21.6703,21.6055,21.6271,808400.0
2006-05-23 11:30:00,29.99,30.12,29.99,30.06,525800.0,21.6199,21.7136,21.6199,21.6703,525800.0
2006-05-23 12:00:00,30.07,30.08,29.93,29.95,464400.0,21.6776,21.6848,21.5766,21.591,464400.0
2006-05-23 12:30:00,29.95,30.12,29.88,29.92,632200.0,21.591,21.7136,21.5406,21.5694,632200.0
2006-05-23 13:00:00,29.91,29.95,29.86,29.9,505600.0,21.5622,21.591,21.5262,21.555,505600.0
2006-05-23 13:30:00,29.9,29.9,29.73,29.74,835200.0,21.555,21.555,21.4324,21.4397,835200.0
2006-05-23 14:00:00,29.74,29.8,29.7,29.75,720400.0,21.4397,21.4829,21.4108,21.4469,720400.0
2006-05-23 14:30:00,29.75,29.86,29.75,29.85,894600.0,21.4469,21.5262,21.4469,21.519,894600.0
2006-05-23 15:00:00,29.85,30.0,29.82,29.9,841800.0,21.519,21.6271,21.4973,21.555,841800.0
2006-05-23 15:30:00,29.9,29.95,29.7,29.71,1137400.0,21.555,21.591,21.4108,21.418,1137400.0
2006-05-24 09:30:00,29.79,29.98,29.57,29.94,1207200.0,21.4757,21.6127,21.3171,21.5838,1207200.0
2006-05-24 10:00:00,29.93,30.13,29.7,30.13,1302200.0,21.5766,21.7208,21.4108,21.7208,1302200.0
2006-05-24 10:30:00,30.12,30.36,30.09,30.22,1179800.0,21.7136,21.8866,21.692,21.7857,1179800.0
2006-05-24 11:00:00,30.22,30.23,30.1,30.14,717800.0,21.7857,21.7929,21.6992,21.728,717800.0
2006-05-24 11:30:00,30.14,30.14,29.93,30.03,1235400.0,21.728,21.728,21.5766,21.6487,1235400.0
2006-05-24 12:00:00,30.03,30.13,30.03,30.07,631000.0,21.6487,21.7208,21.6487,21.6776,631000.0
2006-05-24 12:30:00,30.08,30.1,29.98,29.98,958600.0,21.6848,21.6992,21.6127,21.6127,958600.0
2006-05-24 13:00:00,29.98,30.0,29.82,29.82,1107000.0,21.6127,21.6271,21.4973,21.4973,1107000.0
2006-05-24 13:30:00,29.82,30.06,29.76,29.99,1499600.0,21.4973,21.6703,21.4541,21.6199,1499600.0
2006-05-24 14:00:00,29.99,30.1,29.95,30.02,750800.0,21.6199,21.6992,21.591,21.6415,750800.0
2006-05-24 14:30:00,30.02,30.28,30.0,30.25,823000.0,21.6415,21.8289,21.6271,21.8073,823000.0
2006-05-24 15:00:00,30.25,30.32,30.16,30.22,727000.0,21.8073,21.8578,21.7424,21.7857,727000.0
2006-05-24 15:30:00,30.22,30.5,30.22,30.35,1391000.0,21.7857,21.9875,21.7857,21.8794,1391000.0
2006-05-25 09:30:00,30.8,30.98,30.61,30.88,1873600.0,22.2038,22.3336,22.0668,22.2615,1873600.0
2006-05-25 10:00:00,30.88,31.06,30.83,31.0,1484200.0,22.2615,22.3912,22.2254,22.348,1484200.0
2006-05-25 10:30:00,31.0,31.03,30.91,31.0,788800.0,22.348,22.3696,22.2831,22.348,788800.0
2006-05-25 11:00:00,31.0,31.13,30.95,31.01,931200.0,22.348,22.4417,22.3119,22.3552,931200.0
2006-05-25 11:30:00,31.01,31.05,30.99,31.02,866000.0,22.3552,22.384,22.3408,22.3624,866000.0
2006-05-25 12:00:00,31.02,31.05,30.98,31.0,822600.0,22.3624,22.384,22.3336,22.348,822600.0
2006-05-25 12:30:00,31.0,31.0,30.93,30.99,482200.0,22.348,22.348,22.2975,22.3408,482200.0
2006-05-25 13:00:00,30.99,31.0,30.93,30.93,400800.0,22.3408,22.348,22.2975,22.2975,400800.0
2006-05-25 13:30:00,30.93,30.96,30.82,30.85,625000.0,22.2975,22.3192,22.2182,22.2399,625000.0
2006-05-25 14:00:00,30.85,31.01,30.82,31.01,606000.0,22.2399,22.3552,22.2182,22.3552,606000.0
2006-05-25 14:30:00,31.02,31.03,30.9,30.9,759400.0,22.3624,22.3696,22.2759,22.2759,759400.0
2006-05-25 15:00:00,30.9,30.99,30.86,30.95,714800.0,22.2759,22.3408,22.2471,22.3119,714800.0
2006-05-25 15:30:00,30.94,31.04,30.9,31.03,1129200.0,22.3047,22.3768,22.2759,22.3696,1129200.0
2006-05-26 09:30:00,31.08,31.15,31.0,31.15,1412000.0,22.4057,22.4561,22.348,22.4561,1412000.0
2006-05-26 10:00:00,31.14,31.28,31.12,31.23,623600.0,22.4489,22.5498,22.4345,22.5138,623600.0
2006-05-26 10:30:00,31.22,31.25,31.08,31.17,484600.0,22.5066,22.5282,22.4057,22.4705,484600.0
2006-05-26 11:00:00,31.17,31.18,31.1,31.11,275800.0,22.4705,22.4778,22.4201,22.4273,275800.0
2006-05-26 11:30:00,31.11,31.12,30.96,30.98,501600.0,22.4273,22.4345,22.3192,22.3336,501600.0
2006-05-26 12:00:00,30.98,31.0,30.89,30.91,279800.0,22.3336,22.348,22.2687,22.2831,279800.0
2006-05-26 12:30:00,30.92,30.96,30.85,30.85,316600.0,22.2903,22.3192,22.2399,22.2399,316600.0
2006-05-26 13:00:00,30.85,30.92,30.84,30.9,197800.0,22.2399,22.2903,22.2326,22.2759,197800.0
2006-05-26 13:30:00,30.9,30.96,30.89,30.92,141200.0,22.2759,22.3192,22.2687,22.2903,141200.0
2006-05-26 14:00:00,30.91,30.92,30.87,30.9,256600.0,22.2831,22.2903,22.2543,22.2759,256600.0
2006-05-26 14:30:00,30.89,30.92,30.85,30.86,332200.0,22.2687,22.2903,22.2399,22.2471,332200.0
2006-05-26 15:00:00,30.86,30.93,30.86,30.93,208200.0,22.2471,22.2975,22.2471,22.2975,208200.0
2006-05-26 15:30:00,30.93,30.98,30.9,30.93,426600.0,22.2975,22.3336,22.2759,22.2975,426600.0
2006-05-30 09:30:00,30.6,30.61,30.33,30.4,1293200.0,22.0596,22.0668,21.865,21.9155,1293200.0
2006-05-30 10:00:00,30.4,30.59,30.37,30.5,639600.0,21.9155,22.0524,21.8938,21.9875,639600.0
2006-05-30 10:30:00,30.49,30.53,30.44,30.51,498400.0,21.9803,22.0092,21.9443,21.9948,498400.0
2006-05-30 11:00:00,30.51,30.54,30.4,30.44,402200.0,21.9948,22.0164,21.9155,21.9443,402200.0
2006-05-30 11:30:00,30.44,30.58,30.43,30.57,402400.0,21.9443,22.0452,21.9371,22.038,402400.0
2006-05-30 12:00:00,30.57,30.58,30.46,30.57,318000.0,22.038,22.0452,21.9587,22.038,318000.0
2006-05-30 12:30:00,30.57,30.58,30.43,30.47,478400.0,22.038,22.0452,21.9371,21.9659,478400.0
2006-05-30 13:00:00,30.47,30.47,30.35,30.42,637400.0,21.9659,21.9659,21.8794,21.9299,637400.0
2006-05-30 13:30:00,30.42,30.49,30.41,30.48,255400.0,21.9299,21.9803,21.9227,21.9731,255400.0
2006-05-30 14:00:00,30.48,30.56,30.46,30.56,349400.0,21.9731,22.0308,21.9587,22.0308,349400.0
2006-05-30 14:30:00,30.56,30.6,30.53,30.58,486400.0,22.0308,22.0596,22.0092,22.0452,486400.0
2006-05-30 15:00:00,30.58,30.58,30.53,30.53,617800.0,22.0452,22.0452,22.0092,22.0092,617800.0
2006-05-30 15:30:00,30.53,30.53,30.45,30.48,813200.0,22.0092,22.0092,21.9515,21.9731,813200.0
2006-05-31 09:30:00,30.7,30.79,30.66,30.71,494600.0,22.1317,22.1966,22.1029,22.1389,494600.0
2006-05-31 10:00:00,30.7,30.77,30.7,30.75,442200.0,22.1317,22.1822,22.1317,22.1678,442200.0
2006-05-31 10:30:00,30.77,30.98,30.75,30.9,471200.0,22.1822,22.3336,22.1678,22.2759,471200.0
2006-05-31 11:00:00,30.9,30.96,30.84,30.96,419400.0,22.2759,22.3192,22.2326,22.3192,419400.0
2006-05-31 11:30:00,30.96,31.0,30.93,30.96,356600.0,22.3192,22.348,22.2975,22.3192,356600.0
2006-05-31 12:00:00,30.96,30.98,30.9,30.92,422600.0,22.3192,22.3336,22.2759,22.2903,422600.0
2006-05-31 12:30:00,30.93,30.93,30.86,30.91,274200.0,22.2975,22.2975,22.2471,22.2831,274200.0
2006-05-31 13:00:00,30.91,30.92,30.86,30.91,179400.0,22.2831,22.2903,22.2471,22.2831,179400.0
2006-05-31 13:30:00,30.91,30.93,30.8,30.82,327400.0,22.2831,22.2975,22.2038,22.2182,327400.0
2006-05-31 14:00:00,30.82,30.95,30.78,30.92,834200.0,22.2182,22.3119,22.1894,22.2903,834200.0
2006-05-31 14:30:00,30.92,31.01,30.91,31.0,686000.0,22.2903,22.3552,22.2831,22.348,686000.0
2006-05-31 15:00:00,31.0,31.13,30.98,31.07,886800.0,22.348,22.4417,22.3336,22.3985,886800.0
2006-05-31 15:30:00,31.07,31.15,31.0,31.14,923600.0,22.3985,22.4561,22.348,22.4489,923600.0
2006-06-01 09:30:00,31.05,31.22,30.99,31.11,987800.0,22.384,22.5066,22.3408,22.4273,987800.0
2006-06-01 10:00:00,31.11,31.23,31.06,31.2,795200.0,22.4273,22.5138,22.3912,22.4922,795200.0
2006-06-01 10:30:00,31.21,31.33,31.21,31.27,630000.0,22.4994,22.5859,22.4994,22.5426,630000.0
2006-06-01 11:00:00,31.27,31.42,31.26,31.3,614200.0,22.5426,22.6508,22.5354,22.5643,614200.0
2006-06-01 11:30:00,31.3,31.33,31.16,31.22,586200.0,22.5643,22.5859,22.4633,22.5066,586200.0
2006-06-01 12:00:00,31.22,31.3,31.15,31.29,534200.0,22.5066,22.5643,22.4561,22.5571,534200.0
2006-06-01 12:30:00,31.29,31.36,31.28,31.29,509000.0,22.5571,22.6075,22.5498,22.5571,509000.0
2006-06-01 13:00:00,31.29,31.45,31.27,31.44,463200.0,22.5571,22.6724,22.5426,22.6652,463200.0
2006-06-01 13:30:00,31.45,31.46,31.41,31.45,311000.0,22.6724,22.6796,22.6436,22.6724,311000.0
2006-06-01 14:00:00,31.45,31.56,31.44,31.54,642600.0,22.6724,22.7517,22.6652,22.7373,642600.0
2006-06-01 14:30:00,31.53,31.58,31.21,31.55,635000.0,22.7301,22.7661,22.4994,22.7445,635000.0
2006-06-01 15:00:00,31.54,31.7,31.53,31.69,819000.0,22.7373,22.8526,22.7301,22.8454,819000.0
2006-06-01 15:30:00,31.69,31.75,31.65,31.72,1796800.0,22.8454,22.8887,22.8166,22.867,1796800.0
2006-06-02 09:30:00,31.77,32.0,31.65,31.68,1296800.0,22.9031,23.0689,22.8166,22.8382,1296800.0
2006-06-02 10:00:00,31.68,31.85,31.57,31.62,998000.0,22.8382,22.9608,22.7589,22.795,998000.0
2006-06-02 10:30:00,31.61,31.63,31.5,31.59,567400.0,22.7877,22.8022,22.7084,22.7733,567400.0
2006-06-02 11:00:00,31.59,31.61,31.41,31.47,576200.0,22.7733,22.7877,22.6436,22.6868,576200.0
2006-06-02 11:30:00,31.47,31.52,31.31,31.32,623400.0,22.6868,22.7229,22.5715,22.5787,623400.0
2006-06-02 12:00:00,31.31,31.36,31.27,31.35,482800.0,22.5715,22.6075,22.5426,22.6003,482800.0
2006-06-02 12:30:00,31.34,31.53,31.32,31.53,359400.0,22.5931,22.7301,22.5787,22.7301,359400.0
2006-06-02 13:00:00,31.53,31.57,31.49,31.56,322600.0,22.7301,22.7589,22.7012,22.7517,322600.0
2006-06-02 13:30:00,31.57,31.61,31.53,31.55,484800.0,22.7589,22.7877,22.7301,22.7445,484800.0
2006-06-02 14:00:00,31.56,31.57,31.51,31.53,497600.0,22.7517,22.7589,22.7157,22.7301,497600.0
2006-06-02 14:30:00,31.52,31.65,31.52,31.6,468400.0,22.7229,22.8166,22.7229,22.7805,468400.0
2006-06-02 15:00:00,31.59,31.68,31.56,31.67,479600.0,22.7733,22.8382,22.7517,22.831,479600.0
2006-06-02 15:30:00,31.68,31.77,31.68,31.73,669600.0,22.8382,22.9031,22.8382,22.8743,669600.0
2006-06-05 09:30:00,31.5,31.65,31.47,31.59,707800.0,22.7084,22.8166,22.6868,22.7733,707800.0
2006-06-05 10:00:00,31.59,31.71,31.55,31.6,404800.0,22.7733,22.8598,22.7445,22.7805,404800.0
2006-06-05 10:30:00,31.6,31.63,31.52,31.56,437800.0,22.7805,22.8022,22.7229,22.7517,437800.0
2006-06-05 11:00:00,31.56,31.58,31.55,31.55,217400.0,22.7517,22.7661,22.7445,22.7445,217400.0
2006-06-05 11:30:00,31.55,31.57,31.54,31.57,287600.0,22.7445,22.7589,22.7373,22.7589,287600.0
2006-06-05 12:00:00,31.55,31.6,31.54,31.54,261800.0,22.7445,22.7805,22.7373,22.7373,261800.0
2006-06-05 12:30:00,31.54,31.6,31.54,31.55,222600.0,22.7373,22.7805,22.7373,22.7445,222600.0
2006-06-05 13:00:00,31.56,31.56,31.5,31.52,382800.0,22.7517,22.7517,22.7084,22.7229,382800.0
2006-06-05 13:30:00,31.52,31.53,31.49,31.49,437000.0,22.7229,22.7301,22.7012,22.7012,437000.0
2006-06-05 14:00:00,31.49,31.5,31.28,31.37,929200.0,22.7012,22.7084,22.5498,22.6147,929200.0
2006-06-05 14:30:00,31.36,31.38,31.24,31.25,1057000.0,22.6075,22.6219,22.521,22.5282,1057000.0
2006-06-05 15:00:00,31.25,31.25,31.13,31.2,726800.0,22.5282,22.5282,22.4417,22.4922,726800.0
2006-06-05 15:30:00,31.2,31.27,31.03,31.06,869200.0,22.4922,22.5426,22.3696,22.3912,869200.0
2006-06-06 09:30:00,31.18,31.3,30.82,30.89,1336000.0,22.4778,22.5643,22.2182,22.2687,1336000.0
2006-06-06 10:00:00,30.89,31.11,30.81,31.05,1135600.0,22.2687,22.4273,22.211,22.384,1135600.0
2006-06-06 10:30:00,31.05,31.09,30.9,30.91,493000.0,22.384,22.4129,22.2759,22.2831,493000.0
2006-06-06 11:00:00,30.91,30.96,30.83,30.86,737200.0,22.2831,22.3192,22.2254,22.2471,737200.0
2006-06-06 11:30:00,30.86,30.88,30.61,30.63,1163800.0,22.2471,22.2615,22.0668,22.0813,1163800.0
2006-06-06 12:00:00,30.63,30.74,30.58,30.58,846600.0,22.0813,22.1606,22.0452,22.0452,846600.0
2006-06-06 12:30:00,30.58,30.75,30.58,30.7,846000.0,22.0452,22.1678,22.0452,22.1317,846000.0
2006-06-06 13:00:00,30.69,30.69,30.52,30.53,758600.0,22.1245,22.1245,22.002,22.0092,758600.0
2006-06-06 13:30:00,30.53,30.58,30.43,30.53,755400.0,22.0092,22.0452,21.9371,22.0092,755400.0
2006-06-06 14:00:00,30.53,30.59,30.5,30.55,536200.0,22.0092,22.0524,21.9875,22.0236,536200.0
2006-06-06 14:30:00,30.55,30.64,30.5,30.5,642800.0,22.0236,22.0885,21.9875,21.9875,642800.0
2006-06-06 15:00:00,30.5,30.64,30.5,30.53,528800.0,21.9875,22.0885,21.9875,22.0092,528800.0
2006-06-06 15:30:00,30.53,30.82,30.5,30.73,1052600.0,22.0092,22.2182,21.9875,22.1533,1052600.0
2006-06-07 09:30:00,30.75,30.79,30.61,30.72,1035800.0,22.1678,22.1966,22.0668,22.1461,1035800.0
2006-06-07 10:00:00,30.74,30.92,30.72,30.81,680200.0,22.1606,22.2903,22.1461,22.211,680200.0
2006-06-07 10:30:00,30.81,30.93,30.72,30.83,482400.0,22.211,22.2975,22.1461,22.2254,482400.0
2006-06-07 11:00:00,30.83,30.85,30.79,30.79,413600.0,22.2254,22.2399,22.1966,22.1966,413600.0
2006-06-07 11:30:00,30.79,30.9,30.79,30.88,422200.0,22.1966,22.2759,22.1966,22.2615,422200.0
2006-06-07 12:00:00,30.88,30.89,30.75,30.78,446000.0,22.2615,22.2687,22.1678,22.1894,446000.0
2006-06-07 12:30:00,30.78,30.85,30.75,30.82,452800.0,22.1894,22.2399,22.1678,22.2182,452800.0
2006-06-07 13:00:00,30.82,30.9,30.82,30.89,218400.0,22.2182,22.2759,22.2182,22.2687,218400.0
2006-06-07 13:30:00,30.88,30.88,30.71,30.78,538800.0,22.2615,22.2615,22.1389,22.1894,538800.0
2006-06-07 14:00:00,30.77,30.8,30.7,30.78,629800.0,22.1822,22.2038,22.1317,22.1894,629800.0
2006-06-07 14:30:00,30.78,30.83,30.75,30.78,508200.0,22.1894,22.2254,22.1678,22.1894,508200.0
2006-06-07 15:00:00,30.78,30.83,30.51,30.51,850800.0,22.1894,22.2254,21.9948,21.9948,850800.0
2006-06-07 15:30:00,30.51,30.53,30.42,30.48,1102200.0,21.9948,22.0092,21.9299,21.9731,1102200.0
2006-06-08 09:30:00,30.2,30.75,30.2,30.43,1048800.0,21.7713,22.1678,21.7713,21.9371,1048800.0
2006-06-08 10:00:00,30.43,30.57,30.36,30.4,834000.0,21.9371,22.038,21.8866,21.9155,834000.0
2006-06-08 10:30:00,30.4,30.49,30.33,30.47,591000.0,21.9155,21.9803,21.865,21.9659,591000.0
2006-06-08 11:00:00,30.47,30.56,30.34,30.43,850000.0,21.9659,22.0308,21.8722,21.9371,850000.0
2006-06-08 11:30:00,30.41,30.43,30.2,30.32,932200.0,21.9227,21.9371,21.7713,21.8578,932200.0
2006-06-08 12:00:00,30.31,30.58,30.31,30.43,567600.0,21.8506,22.0452,21.8506,21.9371,567600.0
2006-06-08 12:30:00,30.43,30.65,30.43,30.59,583800.0,21.9371,22.0957,21.9371,22.0524,583800.0
2006-06-08 13:00:00,30.6,30.64,30.53,30.64,441200.0,22.0596,22.0885,22.0092,22.0885,441200.0
2006-06-08 13:30:00,30.65,30.92,30.65,30.92,739800.0,22.0957,22.2903,22.0957,22.2903,739800.0
2006-06-08 14:00:00,30.91,30.92,30.77,30.83,684000.0,22.2831,22.2903,22.1822,22.2254,684000.0
2006-06-08 14:30:00,30.83,30.93,30.8,30.85,840800.0,22.2254,22.2975,22.2038,22.2399,840800.0
2006-06-08 15:00:00,30.86,31.03,30.86,31.02,850400.0,22.2471,22.3696,22.2471,22.3624,850400.0
2006-06-08 15:30:00,31.0,31.25,30.96,31.07,1370600.0,22.348,22.5282,22.3192,22.3985,1370600.0
2006-06-09 09:30:00,31.07,31.22,30.93,31.22,652600.0,22.3985,22.5066,22.2975,22.5066,652600.0
2006-06-09 10:00:00,31.22,31.25,31.08,31.13,509200.0,22.5066,22.5282,22.4057,22.4417,509200.0
2006-06-09 10:30:00,31.11,31.16,31.09,31.14,273000.0,22.4273,22.4633,22.4129,22.4489,273000.0
2006-06-09 11:00:00,31.13,31.19,31.03,31.17,503200.0,22.4417,22.485,22.3696,22.4705,503200.0
2006-06-09 11:30:00,31.17,31.2,31.03,31.09,350800.0,22.4705,22.4922,22.3696,22.4129,350800.0
2006-06-09 12:00:00,31.1,31.17,31.07,31.07,328000.0,22.4201,22.4705,22.3985,22.3985,328000.0
2006-06-09 12:30:00,31.07,31.22,31.07,31.15,493200.0,22.3985,22.5066,22.3985,22.4561,493200.0
2006-06-09 13:00:00,31.14,31.16,31.03,31.1,452600.0,22.4489,22.4633,22.3696,22.4201,452600.0
2006-06-09 13:30:00,31.1,31.15,31.1,31.11,321600.0,22.4201,22.4561,22.4201,22.4273,321600.0
2006-06-09 14:00:00,31.11,31.18,31.1,31.15,343800.0,22.4273,22.4778,22.4201,22.4561,343800.0
2006-06-09 14:30:00,31.14,31.23,31.1,31.14,902200.0,22.4489,22.5138,22.4201,22.4489,902200.0
2006-06-09 15:00:00,31.14,31.16,31.1,31.13,512400.0,22.4489,22.4633,22.4201,22.4417,512400.0
2006-06-09 15:30:00,31.15,31.23,31.08,31.08,624600.0,22.4561,22.5138,22.4057,22.4057,624600.0
2006-06-12 09:30:00,31.1,31.18,31.05,31.17,591200.0,22.4201,22.4778,22.384,22.4705,591200.0
2006-06-12 10:00:00,31.15,31.18,31.08,31.11,407200.0,22.4561,22.4778,22.4057,22.4273,407200.0
2006-06-12 10:30:00,31.11,31.22,31.08,31.13,550600.0,22.4273,22.5066,22.4057,22.4417,550600.0
2006-06-12 11:00:00,31.13,31.13,31.03,31.03,607000.0,22.4417,22.4417,22.3696,22.3696,607000.0
2006-06-12 11:30:00,31.03,31.08,31.01,31.08,468600.0,22.3696,22.4057,22.3552,22.4057,468600.0
2006-06-12 12:00:00,31.08,31.08,30.86,30.96,419600.0,22.4057,22.4057,22.2471,22.3192,419600.0
2006-06-12 12:30:00,30.97,30.99,30.93,30.95,304400.0,22.3264,22.3408,22.2975,22.3119,304400.0
2006-06-12 13:00:00,30.96,30.98,30.93,30.95,315400.0,22.3192,22.3336,22.2975,22.3119,315400.0
2006-06-12 13:30:00,30.96,30.96,30.9,30.91,485400.0,22.3192,22.3192,22.2759,22.2831,485400.0
2006-06-12 14:00:00,30.91,30.93,30.75,30.79,527000.0,22.2831,22.2975,22.1678,22.1966,527000.0
2006-06-12 14:30:00,30.79,30.86,30.75,30.86,408800.0,22.1966,22.2471,22.1678,22.2471,408800.0
2006-06-12 15:00:00,30.85,30.86,30.75,30.75,494000.0,22.2399,22.2471,22.1678,22.1678,494000.0
2006-06-12 15:30:00,30.75,30.78,30.6,30.64,968400.0,22.1678,22.1894,22.0596,22.0885,968400.0
2006-06-13 09:30:00,30.65,30.98,30.62,30.96,813400.0,22.0957,22.3336,22.0741,22.3192,813400.0
2006-06-13 10:00:00,30.96,31.0,30.71,30.8,951600.0,22.3192,22.348,22.1389,22.2038,951600.0
2006-06-13 10:30:00,30.8,30.88,30.5,30.56,810400.0,22.2038,22.2615,21.9875,22.0308,810400.0
2006-06-13 11:00:00,30.56,30.7,30.51,30.67,729000.0,22.0308,22.1317,21.9948,22.1101,729000.0
2006-06-13 11:30:00,30.68,30.96,30.68,30.95,622600.0,22.1173,22.3192,22.1173,22.3119,622600.0
2006-06-13 12:00:00,30.96,30.99,30.89,30.9,707800.0,22.3192,22.3408,22.2687,22.2759,707800.0
2006-06-13 12:30:00,30.91,30.99,30.88,30.93,287800.0,22.2831,22.3408,22.2615,22.2975,287800.0
2006-06-13 13:00:00,30.93,30.93,30.78,30.85,400200.0,22.2975,22.2975,22.1894,22.2399,400200.0
2006-06-13 13:30:00,30.84,31.02,30.83,30.95,362600.0,22.2326,22.3624,22.2254,22.3119,362600.0
2006-06-13 14:00:00,30.94,30.98,30.88,30.9,422600.0,22.3047,22.3336,22.2615,22.2759,422600.0
2006-06-13 14:30:00,30.9,30.92,30.8,30.87,747600.0,22.2759,22.2903,22.2038,22.2543,747600.0
2006-06-13 15:00:00,30.88,31.08,30.81,31.07,812000.0,22.2615,22.4057,22.211,22.3985,812000.0
2006-06-13 15:30:00,31.07,31.18,30.85,30.86,1196200.0,22.3985,22.4778,22.2399,22.2471,1196200.0
2006-06-14 09:30:00,30.88,31.17,30.75,31.15,707400.0,22.2615,22.4705,22.1678,22.4561,707400.0
2006-06-14 10:00:00,31.15,31.38,31.13,31.25,1051800.0,22.4561,22.6219,22.4417,22.5282,1051800.0
2006-06-14 10:30:00,31.25,31.28,30.94,30.95,790000.0,22.5282,22.5498,22.3047,22.3119,790000.0
2006-06-14 11:00:00,30.95,31.1,30.95,31.0,702200.0,22.3119,22.4201,22.3119,22.348,702200.0
2006-06-14 11:30:00,31.0,31.01,30.9,30.95,452400.0,22.348,22.3552,22.2759,22.3119,452400.0
2006-06-14 12:00:00,30.95,31.02,30.93,30.98,432800.0,22.3119,22.3624,22.2975,22.3336,432800.0
2006-06-14 12:30:00,30.99,31.02,30.98,30.99,457000.0,22.3408,22.3624,22.3336,22.3408,457000.0
2006-06-14 13:00:00,31.0,31.0,30.89,31.0,351600.0,22.348,22.348,22.2687,22.348,351600.0
2006-06-14 13:30:00,31.0,31.0,30.89,30.99,471800.0,22.348,22.348,22.2687,22.3408,471800.0
2006-06-14 14:00:00,30.99,31.07,30.9,30.95,1059400.0,22.3408,22.3985,22.2759,22.3119,1059400.0
2006-06-14 14:30:00,30.95,30.98,30.81,30.96,606800.0,22.3119,22.3336,22.211,22.3192,606800.0
2006-06-14 15:00:00,30.96,31.1,30.95,31.06,615800.0,22.3192,22.4201,22.3119,22.3912,615800.0
2006-06-14 15:30:00,31.05,31.17,31.02,31.14,926400.0,22.384,22.4705,22.3624,22.4489,926400.0
2006-06-15 09:30:00,31.17,31.33,31.0,31.28,673400.0,22.4705,22.5859,22.348,22.5498,673400.0
2006-06-15 10:00:00,31.28,31.35,31.18,31.18,587800.0,22.5498,22.6003,22.4778,22.4778,587800.0
2006-06-15 10:30:00,31.18,31.27,31.15,31.27,762800.0,22.4778,22.5426,22.4561,22.5426,762800.0
2006-06-15 11:00:00,31.27,31.35,31.25,31.29,519400.0,22.5426,22.6003,22.5282,22.5571,519400.0
2006-06-15 11:30:00,31.29,31.3,31.21,31.24,538400.0,22.5571,22.5643,22.4994,22.521,538400.0
2006-06-15 12:00:00,31.24,31.28,31.21,31.24,362200.0,22.521,22.5498,22.4994,22.521,362200.0
2006-06-15 12:30:00,31.24,31.32,31.24,31.3,379800.0,22.521,22.5787,22.521,22.5643,379800.0
2006-06-15 13:00:00,31.31,31.39,31.28,31.32,567400.0,22.5715,22.6291,22.5498,22.5787,567400.0
2006-06-15 13:30:00,31.32,31.47,31.32,31.47,519400.0,22.5787,22.6868,22.5787,22.6868,519400.0
2006-06-15 14:00:00,31.46,31.53,31.38,31.42,1072000.0,22.6796,22.7301,22.6219,22.6508,1072000.0
2006-06-15 14:30:00,31.42,31.65,31.41,31.6,1052000.0,22.6508,22.8166,22.6436,22.7805,1052000.0
2006-06-15 15:00:00,31.6,31.61,31.5,31.5,944400.0,22.7805,22.7877,22.7084,22.7084,944400.0
2006-06-15 15:30:00,31.51,31.75,31.5,31.56,2166800.0,22.7157,22.8887,22.7084,22.7517,2166800.0
2006-06-16 09:30:00,31.52,31.71,31.48,31.56,2294200.0,22.7229,22.8598,22.694,22.7517,2294200.0
2006-06-16 10:00:00,31.57,31.57,31.34,31.34,666200.0,22.7589,22.7589,22.5931,22.5931,666200.0
2006-06-16 10:30:00,31.34,31.35,31.07,31.07,867200.0,22.5931,22.6003,22.3985,22.3985,867200.0
2006-06-16 11:00:00,31.07,31.16,31.0,31.02,897800.0,22.3985,22.4633,22.348,22.3624,897800.0
2006-06-16 11:30:00,31.02,31.12,31.0,31.1,472600.0,22.3624,22.4345,22.348,22.4201,472600.0
2006-06-16 12:00:00,31.1,31.19,31.1,31.13,254600.0,22.4201,22.485,22.4201,22.4417,254600.0
2006-06-16 12:30:00,31.13,31.15,31.06,31.15,234600.0,22.4417,22.4561,22.3912,22.4561,234600.0
2006-06-16 13:00:00,31.15,31.18,31.08,31.09,204600.0,22.4561,22.4778,22.4057,22.4129,204600.0
2006-06-16 13:30:00,31.09,31.1,31.01,31.09,418400.0,22.4129,22.4201,22.3552,22.4129,418400.0
2006-06-16 14:00:00,31.08,31.15,31.05,31.1,377600.0,22.4057,22.4561,22.384,22.4201,377600.0
2006-06-16 14:30:00,31.1,31.11,31.07,31.08,320000.0,22.4201,22.4273,22.3985,22.4057,320000.0
2006-06-16 15:00:00,31.1,31.17,31.09,31.15,400400.0,22.4201,22.4705,22.4129,22.4561,400400.0
2006-06-16 15:30:00,31.15,31.24,31.11,31.11,863200.0,22.4561,22.521,22.4273,22.4273,863200.0
2006-06-19 09:30:00,31.23,31.36,31.12,31.16,620600.0,22.5138,22.6075,22.4345,22.4633,620600.0
2006-06-19 10:00:00,31.15,31.28,31.12,31.16,337000.0,22.4561,22.5498,22.4345,22.4633,337000.0
2006-06-19 10:30:00,31.15,31.28,31.13,31.25,317200.0,22.4561,22.5498,22.4417,22.5282,317200.0
2006-06-19 11:00:00,31.25,31.28,31.16,31.18,306000.0,22.5282,22.5498,22.4633,22.4778,306000.0
2006-06-19 11:30:00,31.18,31.21,31.09,31.13,513600.0,22.4778,22.4994,22.4129,22.4417,513600.0
2006-06-19 12:00:00,31.13,31.13,31.05,31.09,175800.0,22.4417,22.4417,22.384,22.4129,175800.0
2006-06-19 12:30:00,31.08,31.12,31.04,31.05,166200.0,22.4057,22.4345,22.3768,22.384,166200.0
2006-06-19 13:00:00,31.05,31.07,30.82,30.86,327000.0,22.384,22.3985,22.2182,22.2471,327000.0
2006-06-19 13:30:00,30.86,30.9,30.76,30.86,424400.0,22.2471,22.2759,22.175,22.2471,424400.0
2006-06-19 14:00:00,30.86,30.9,30.76,30.79,330000.0,22.2471,22.2759,22.175,22.1966,330000.0
2006-06-19 14:30:00,30.79,30.88,30.79,30.79,495800.0,22.1966,22.2615,22.1966,22.1966,495800.0
2006-06-19 15:00:00,30.79,30.88,30.78,30.85,443200.0,22.1966,22.2615,22.1894,22.2399,443200.0
2006-06-19 15:30:00,30.85,30.91,30.7,30.77,623800.0,22.2399,22.2831,22.1317,22.1822,623800.0
2006-06-20 09:30:00,30.93,31.0,30.54,30.54,541600.0,22.2975,22.348,22.0164,22.0164,541600.0
2006-06-20 10:00:00,30.54,30.73,30.49,30.73,545600.0,22.0164,22.1533,21.9803,22.1533,545600.0
2006-06-20 10:30:00,30.73,30.84,30.65,30.71,767800.0,22.1533,22.2326,22.0957,22.1389,767800.0
2006-06-20 11:00:00,30.72,30.85,30.68,30.84,233600.0,22.1461,22.2399,22.1173,22.2326,233600.0
2006-06-20 11:30:00,30.84,30.85,30.71,30.73,312800.0,22.2326,22.2399,22.1389,22.1533,312800.0
2006-06-20 12:00:00,30.74,30.75,30.63,30.64,410200.0,22.1606,22.1678,22.0813,22.0885,410200.0
2006-06-20 12:30:00,30.64,30.65,30.55,30.56,523000.0,22.0885,22.0957,22.0236,22.0308,523000.0
2006-06-20 13:00:00,30.56,30.57,30.49,30.5,477400.0,22.0308,22.038,21.9803,21.9875,477400.0
2006-06-20 13:30:00,30.5,30.61,30.48,30.55,484400.0,21.9875,22.0668,21.9731,22.0236,484400.0
2006-06-20 14:00:00,30.55,30.58,30.49,30.49,532600.0,22.0236,22.0452,21.9803,21.9803,532600.0
2006-06-20 14:30:00,30.49,30.57,30.46,30.56,429000.0,21.9803,22.038,21.9587,22.0308,429000.0
2006-06-20 15:00:00,30.56,30.61,30.49,30.56,563600.0,22.0308,22.0668,21.9803,22.0308,563600.0
2006-06-20 15:30:00,30.56,30.59,30.53,30.58,838000.0,22.0308,22.0524,22.0092,22.0452,838000.0
2006-06-21 09:30:00,30.48,30.8,30.4,30.68,1028200.0,21.9731,22.2038,21.9155,22.1173,1028200.0
2006-06-21 10:00:00,30.68,30.88,30.68,30.77,382000.0,22.1173,22.2615,22.1173,22.1822,382000.0
2006-06-21 10:30:00,30.78,30.92,30.77,30.82,599800.0,22.1894,22.2903,22.1822,22.2182,599800.0
2006-06-21 11:00:00,30.82,30.93,30.79,30.9,306800.0,22.2182,22.2975,22.1966,22.2759,306800.0
2006-06-21 11:30:00,30.9,31.09,30.9,30.98,400200.0,22.2759,22.4129,22.2759,22.3336,400200.0
2006-06-21 12:00:00,30.98,31.15,30.97,31.06,597000.0,22.3336,22.4561,22.3264,22.3912,597000.0
2006-06-21 12:30:00,31.06,31.09,31.0,31.03,389800.0,22.3912,22.4129,22.348,22.3696,389800.0
2006-06-21 13:00:00,31.02,31.05,30.96,30.98,169200.0,22.3624,22.384,22.3192,22.3336,169200.0
2006-06-21 13:30:00,30.97,31.03,30.97,31.0,213400.0,22.3264,22.3696,22.3264,22.348,213400.0
2006-06-21 14:00:00,31.0,31.05,30.98,30.99,308600.0,22.348,22.384,22.3336,22.3408,308600.0
2006-06-21 14:30:00,31.0,31.03,30.9,30.97,304000.0,22.348,22.3696,22.2759,22.3264,304000.0
2006-06-21 15:00:00,30.97,31.05,30.93,31.04,295600.0,22.3264,22.384,22.2975,22.3768,295600.0
2006-06-21 15:30:00,31.04,31.05,30.83,30.88,623800.0,22.3768,22.384,22.2254,22.2615,623800.0
2006-06-22 09:30:00,31.31,31.31,30.78,30.86,451400.0,22.5715,22.5715,22.1894,22.2471,451400.0
2006-06-22 10:00:00,30.85,30.86,30.71,30.79,410000.0,22.2399,22.2471,22.1389,22.1966,410000.0
2006-06-22 10:30:00,30.79,30.8,30.71,30.75,247400.0,22.1966,22.2038,22.1389,22.1678,247400.0
2006-06-22 11:00:00,30.75,30.75,30.63,30.64,605000.0,22.1678,22.1678,22.0813,22.0885,605000.0
2006-06-22 11:30:00,30.64,30.65,30.6,30.64,529800.0,22.0885,22.0957,22.0596,22.0885,529800.0
2006-06-22 12:00:00,30.65,30.72,30.63,30.63,227600.0,22.0957,22.1461,22.0813,22.0813,227600.0
2006-06-22 12:30:00,30.64,30.64,30.52,30.54,415200.0,22.0885,22.0885,22.002,22.0164,415200.0
2006-06-22 13:00:00,30.53,30.6,30.53,30.58,158400.0,22.0092,22.0596,22.0092,22.0452,158400.0
2006-06-22 13:30:00,30.57,30.58,30.48,30.57,638000.0,22.038,22.0452,21.9731,22.038,638000.0
2006-06-22 14:00:00,30.56,30.59,30.54,30.54,412600.0,22.0308,22.0524,22.0164,22.0164,412600.0
2006-06-22 14:30:00,30.54,30.56,30.5,30.56,429800.0,22.0164,22.0308,21.9875,22.0308,429800.0
2006-06-22 15:00:00,30.56,30.61,30.52,30.57,379600.0,22.0308,22.0668,22.002,22.038,379600.0
2006-06-22 15:30:00,30.57,30.63,30.55,30.59,838200.0,22.038,22.0813,22.0236,22.0524,838200.0
2006-06-23 09:30:00,30.38,30.49,30.34,30.4,544600.0,21.901,21.9803,21.8722,21.9155,544600.0
2006-06-23 10:00:00,30.4,30.53,30.36,30.46,665000.0,21.9155,22.0092,21.8866,21.9587,665000.0
2006-06-23 10:30:00,30.46,30.59,30.43,30.55,614200.0,21.9587,22.0524,21.9371,22.0236,614200.0
2006-06-23 11:00:00,30.55,30.58,30.47,30.48,464200.0,22.0236,22.0452,21.9659,21.9731,464200.0
2006-06-23 11:30:00,30.48,30.48,30.39,30.39,244400.0,21.9731,21.9731,21.9082,21.9082,244400.0
2006-06-23 12:00:00,30.39,30.63,30.39,30.56,474400.0,21.9082,22.0813,21.9082,22.0308,474400.0
2006-06-23 12:30:00,30.55,30.69,30.52,30.56,406200.0,22.0236,22.1245,22.002,22.0308,406200.0
2006-06-23 13:00:00,30.56,30.59,30.51,30.55,230600.0,22.0308,22.0524,21.9948,22.0236,230600.0
2006-06-23 13:30:00,30.56,30.6,30.5,30.5,197000.0,22.0308,22.0596,21.9875,21.9875,197000.0
2006-06-23 14:00:00,30.5,30.54,30.49,30.53,323800.0,21.9875,22.0164,21.9803,22.0092,323800.0
2006-06-23 14:30:00,30.53,30.57,30.42,30.44,248200.0,22.0092,22.038,21.9299,21.9443,248200.0
2006-06-23 15:00:00,30.43,30.47,30.41,30.45,359800.0,21.9371,21.9659,21.9227,21.9515,359800.0
2006-06-23 15:30:00,30.46,30.52,30.43,30.43,446800.0,21.9587,22.002,21.9371,21.9371,446800.0
2006-06-26 09:30:00,30.41,30.85,30.41,30.83,688600.0,21.9227,22.2399,21.9227,22.2254,688600.0
2006-06-26 10:00:00,30.82,31.03,30.77,30.97,433200.0,22.2182,22.3696,22.1822,22.3264,433200.0
2006-06-26 10:30:00,30.97,31.03,30.95,30.99,312600.0,22.3264,22.3696,22.3119,22.3408,312600.0
2006-06-26 11:00:00,31.0,31.08,30.99,31.02,398800.0,22.348,22.4057,22.3408,22.3624,398800.0
2006-06-26 11:30:00,31.02,31.05,30.99,31.03,285400.0,22.3624,22.384,22.3408,22.3696,285400.0
2006-06-26 12:00:00,31.03,31.03,30.97,31.0,265600.0,22.3696,22.3696,22.3264,22.348,265600.0
2006-06-26 12:30:00,31.01,31.07,30.99,31.06,131800.0,22.3552,22.3985,22.3408,22.3912,131800.0
2006-06-26 13:00:00,31.07,31.1,31.02,31.05,206600.0,22.3985,22.4201,22.3624,22.384,206600.0
2006-06-26 13:30:00,31.06,31.07,31.0,31.02,179800.0,22.3912,22.3985,22.348,22.3624,179800.0
2006-06-26 14:00:00,31.02,31.05,30.99,30.99,246200.0,22.3624,22.384,22.3408,22.3408,246200.0
2006-06-26 14:30:00,30.99,30.99,30.93,30.93,345200.0,22.3408,22.3408,22.2975,22.2975,345200.0
2006-06-26 15:00:00,30.93,30.97,30.93,30.96,276600.0,22.2975,22.3264,22.2975,22.3192,276600.0
2006-06-26 15:30:00,30.97,31.04,30.95,31.02,774400.0,22.3264,22.3768,22.3119,22.3624,774400.0
2006-06-27 09:30:00,30.93,31.09,30.93,31.05,478000.0,22.2975,22.4129,22.2975,22.384,478000.0
2006-06-27 10:00:00,31.05,31.08,30.95,30.98,403000.0,22.384,22.4057,22.3119,22.3336,403000.0
2006-06-27 10:30:00,30.98,31.01,30.8,30.81,435400.0,22.3336,22.3552,22.2038,22.211,435400.0
2006-06-27 11:00:00,30.81,30.81,30.63,30.72,432600.0,22.211,22.211,22.0813,22.1461,432600.0
2006-06-27 11:30:00,30.72,30.74,30.54,30.58,263200.0,22.1461,22.1606,22.0164,22.0452,263200.0
2006-06-27 12:00:00,30.59,30.61,30.53,30.55,196400.0,22.0524,22.0668,22.0092,22.0236,196400.0
2006-06-27 12:30:00,30.56,30.57,30.45,30.49,472600.0,22.0308,22.038,21.9515,21.9803,472600.0
2006-06-27 13:00:00,30.49,30.6,30.48,30.6,373600.0,21.9803,22.0596,21.9731,22.0596,373600.0
2006-06-27 13:30:00,30.6,30.65,30.56,30.58,226200.0,22.0596,22.0957,22.0308,22.0452,226200.0
2006-06-27 14:00:00,30.59,30.6,30.5,30.53,183600.0,22.0524,22.0596,21.9875,22.0092,183600.0
2006-06-27 14:30:00,30.53,30.54,30.47,30.54,306200.0,22.0092,22.0164,21.9659,22.0164,306200.0
2006-06-27 15:00:00,30.54,30.65,30.53,30.57,219800.0,22.0164,22.0957,22.0092,22.038,219800.0
2006-06-27 15:30:00,30.57,30.58,30.41,30.5,657400.0,22.038,22.0452,21.9227,21.9875,657400.0
2006-06-28 09:30:00,30.6,30.66,30.32,30.33,579600.0,22.0596,22.1029,21.8578,21.865,579600.0
2006-06-28 10:00:00,30.35,30.43,30.29,30.33,337600.0,21.8794,21.9371,21.8362,21.865,337600.0
2006-06-28 10:30:00,30.32,30.33,30.12,30.2,440200.0,21.8578,21.865,21.7136,21.7713,440200.0
2006-06-28 11:00:00,30.2,30.25,30.05,30.05,322600.0,21.7713,21.8073,21.6631,21.6631,322600.0
2006-06-28 11:30:00,30.07,30.11,30.03,30.07,404200.0,21.6776,21.7064,21.6487,21.6776,404200.0
2006-06-28 12:00:00,30.07,30.19,30.07,30.18,309400.0,21.6776,21.7641,21.6776,21.7569,309400.0
2006-06-28 12:30:00,30.18,30.18,30.15,30.17,178800.0,21.7569,21.7569,21.7352,21.7496,178800.0
2006-06-28 13:00:00,30.17,30.23,30.15,30.2,184000.0,21.7496,21.7929,21.7352,21.7713,184000.0
2006-06-28 13:30:00,30.19,30.19,30.11,30.17,178800.0,21.7641,21.7641,21.7064,21.7496,178800.0
2006-06-28 14:00:00,30.17,30.23,30.15,30.23,281000.0,21.7496,21.7929,21.7352,21.7929,281000.0
2006-06-28 14:30:00,30.23,30.37,30.22,30.28,296000.0,21.7929,21.8938,21.7857,21.8289,296000.0
2006-06-28 15:00:00,30.28,30.33,30.25,30.28,286600.0,21.8289,21.865,21.8073,21.8289,286600.0
2006-06-28 15:30:00,30.28,30.35,30.25,30.3,449600.0,21.8289,21.8794,21.8073,21.8434,449600.0
2006-06-29 09:30:00,30.58,30.73,30.55,30.67,683200.0,22.0452,22.1533,22.0236,22.1101,683200.0
2006-06-29 10:00:00,30.67,30.74,30.63,30.7,219200.0,22.1101,22.1606,22.0813,22.1317,219200.0
2006-06-29 10:30:00,30.7,30.84,30.68,30.8,308600.0,22.1317,22.2326,22.1173,22.2038,308600.0
2006-06-29 11:00:00,30.8,30.87,30.77,30.78,288800.0,22.2038,22.2543,22.1822,22.1894,288800.0
2006-06-29 11:30:00,30.78,30.78,30.54,30.55,361400.0,22.1894,22.1894,22.0164,22.0236,361400.0
2006-06-29 12:00:00,30.55,30.57,30.45,30.49,329400.0,22.0236,22.038,21.9515,21.9803,329400.0
2006-06-29 12:30:00,30.49,30.54,30.43,30.43,257600.0,21.9803,22.0164,21.9371,21.9371,257600.0
2006-06-29 13:00:00,30.43,30.45,30.39,30.4,232000.0,21.9371,21.9515,21.9082,21.9155,232000.0
2006-06-29 13:30:00,30.4,30.43,30.38,30.39,190800.0,21.9155,21.9371,21.901,21.9082,190800.0
2006-06-29 14:00:00,30.39,30.88,30.38,30.79,623000.0,21.9082,22.2615,21.901,22.1966,623000.0
2006-06-29 14:30:00,30.79,30.79,30.61,30.67,799600.0,22.1966,22.1966,22.0668,22.1101,799600.0
2006-06-29 15:00:00,30.67,30.8,30.64,30.74,609200.0,22.1101,22.2038,22.0885,22.1606,609200.0
2006-06-29 15:30:00,30.74,30.87,30.7,30.87,760000.0,22.1606,22.2543,22.1317,22.2543,760000.0
2006-06-30 09:30:00,30.9,30.98,30.6,30.66,758400.0,22.2759,22.3336,22.0596,22.1029,758400.0
2006-06-30 10:00:00,30.66,30.68,30.31,30.39,695600.0,22.1029,22.1173,21.8506,21.9082,695600.0
2006-06-30 10:30:00,30.38,30.45,30.35,30.36,529200.0,21.901,21.9515,21.8794,21.8866,529200.0
2006-06-30 11:00:00,30.35,30.37,30.28,30.32,652800.0,21.8794,21.8938,21.8289,21.8578,652800.0
2006-06-30 11:30:00,30.31,30.32,30.21,30.25,429600.0,21.8506,21.8578,21.7785,21.8073,429600.0
2006-06-30 12:00:00,30.25,30.29,30.2,30.25,654600.0,21.8073,21.8362,21.7713,21.8073,654600.0
2006-06-30 12:30:00,30.25,30.32,30.23,30.32,544800.0,21.8073,21.8578,21.7929,21.8578,544800.0
2006-06-30 13:00:00,30.32,30.35,30.31,30.33,306400.0,21.8578,21.8794,21.8506,21.865,306400.0
2006-06-30 13:30:00,30.33,30.35,30.32,30.33,192600.0,21.865,21.8794,21.8578,21.865,192600.0
2006-06-30 14:00:00,30.33,30.39,30.31,30.37,281800.0,21.865,21.9082,21.8506,21.8938,281800.0
2006-06-30 14:30:00,30.37,30.4,30.34,30.39,288600.0,21.8938,21.9155,21.8722,21.9082,288600.0
2006-06-30 15:00:00,30.39,30.4,30.33,30.33,504400.0,21.9082,21.9155,21.865,21.865,504400.0
2006-06-30 15:30:00,30.33,30.36,30.27,30.3,1058200.0,21.865,21.8866,21.8217,21.8434,1058200.0
2006-07-03 09:30:00,30.6,31.15,30.35,30.44,484800.0,22.0596,22.4561,21.8794,21.9443,484800.0
2006-07-03 10:00:00,30.44,30.45,30.3,30.4,385000.0,21.9443,21.9515,21.8434,21.9155,385000.0
2006-07-03 10:30:00,30.39,30.42,30.17,30.4,479100.0,21.9082,21.9299,21.7496,21.9155,479100.0
2006-07-03 11:00:00,30.4,30.47,30.36,30.37,327100.0,21.9155,21.9659,21.8866,21.8938,327100.0
2006-07-03 11:30:00,30.36,30.37,30.28,30.29,257400.0,21.8866,21.8938,21.8289,21.8362,257400.0
2006-07-03 12:00:00,30.29,30.35,30.25,30.35,333000.0,21.8362,21.8794,21.8073,21.8794,333000.0
2006-07-03 12:30:00,30.36,30.44,30.29,30.42,450900.0,21.8866,21.9443,21.8362,21.9299,450900.0
2006-07-03 13:00:00,30.42,30.42,30.42,30.42,17600.0,21.9299,21.9299,21.9299,21.9299,17600.0
2006-07-03 13:30:00,30.2,30.2,30.2,30.2,100.0,21.7713,21.7713,21.7713,21.7713,100.0
2006-07-03 14:00:00,30.43,30.43,30.43,30.43,300.0,21.9371,21.9371,21.9371,21.9371,300.0
2006-07-03 14:30:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:00:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:30:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-05 09:30:00,30.43,30.44,30.22,30.3,963400.0,21.9371,21.9443,21.7857,21.8434,963400.0
2006-07-05 10:00:00,30.3,30.33,30.15,30.22,548600.0,21.8434,21.865,21.7352,21.7857,548600.0
2006-07-05 10:30:00,30.22,30.26,30.16,30.18,551900.0,21.7857,21.8145,21.7424,21.7569,551900.0
2006-07-05 11:00:00,30.18,30.26,30.16,30.24,308600.0,21.7569,21.8145,21.7424,21.8001,308600.0
2006-07-05 11:30:00,30.25,30.28,30.19,30.22,576000.0,21.8073,21.8289,21.7641,21.7857,576000.0
2006-07-05 12:00:00,30.22,30.29,30.2,30.29,381400.0,21.7857,21.8362,21.7713,21.8362,381400.0
2006-07-05 12:30:00,30.3,30.33,30.25,30.26,253400.0,21.8434,21.865,21.8073,21.8145,253400.0
2006-07-05 13:00:00,30.26,30.4,30.25,30.37,371000.0,21.8145,21.9155,21.8073,21.8938,371000.0
2006-07-05 13:30:00,30.39,30.44,30.38,30.4,355500.0,21.9082,21.9443,21.901,21.9155,355500.0
2006-07-05 14:00:00,30.41,30.41,30.38,30.41,392800.0,21.9227,21.9227,21.901,21.9227,392800.0
2006-07-05 14:30:00,30.41,30.57,30.4,30.55,485300.0,21.9227,22.038,21.9155,22.0236,485300.0
2006-07-05 15:00:00,30.56,30.56,30.4,30.42,638800.0,22.0308,22.0308,21.9155,21.9299,638800.0
2006-07-05 15:30:00,30.42,30.46,30.31,30.39,919300.0,21.9299,21.9587,21.8506,21.9082,919300.0
2006-07-06 09:30:00,30.55,30.57,30.24,30.33,805700.0,22.0236,22.038,21.8001,21.865,805700.0
2006-07-06 10:00:00,30.33,30.5,30.32,30.44,1278300.0,21.865,21.9875,21.8578,21.9443,1278300.0
2006-07-06 10:30:00,30.43,30.58,30.39,30.42,747600.0,21.9371,22.0452,21.9082,21.9299,747600.0
2006-07-06 11:00:00,30.41,30.51,30.4,30.47,775500.0,21.9227,21.9948,21.9155,21.9659,775500.0
2006-07-06 11:30:00,30.47,30.48,30.38,30.4,257100.0,21.9659,21.9731,21.901,21.9155,257100.0
2006-07-06 12:00:00,30.4,30.48,30.26,30.26,427900.0,21.9155,21.9731,21.8145,21.8145,427900.0
2006-07-06 12:30:00,30.26,30.34,30.25,30.27,266300.0,21.8145,21.8722,21.8073,21.8217,266300.0
2006-07-06 13:00:00,30.26,30.4,30.23,30.35,346600.0,21.8145,21.9155,21.7929,21.8794,346600.0
2006-07-06 13:30:00,30.35,30.37,30.26,30.26,220200.0,21.8794,21.8938,21.8145,21.8145,220200.0
2006-07-06 14:00:00,30.25,30.27,30.19,30.22,362800.0,21.8073,21.8217,21.7641,21.7857,362800.0
2006-07-06 14:30:00,30.22,30.23,30.18,30.21,299800.0,21.7857,21.7929,21.7569,21.7785,299800.0
2006-07-06 15:00:00,30.2,30.36,30.2,30.35,356900.0,21.7713,21.8866,21.7713,21.8794,356900.0
2006-07-06 15:30:00,30.34,30.34,30.16,30.27,876300.0,21.8722,21.8722,21.7424,21.8217,876300.0
2006-07-07 09:30:00,29.96,30.06,29.6,29.64,1477900.0,21.5983,21.6703,21.3387,21.3676,1477900.0
2006-07-07 10:00:00,29.61,29.74,29.55,29.61,873600.0,21.3459,21.4397,21.3027,21.3459,873600.0
2006-07-07 10:30:00,29.61,29.62,29.56,29.6,732300.0,21.3459,21.3531,21.3099,21.3387,732300.0
2006-07-07 11:00:00,29.6,29.63,29.53,29.59,422200.0,21.3387,21.3604,21.2883,21.3315,422200.0
2006-07-07 11:30:00,29.59,29.65,29.56,29.59,655600.0,21.3315,21.3748,21.3099,21.3315,655600.0
2006-07-07 12:00:00,29.59,29.6,29.55,29.56,416100.0,21.3315,21.3387,21.3027,21.3099,416100.0
2006-07-07 12:30:00,29.56,29.6,29.38,29.38,579300.0,21.3099,21.3387,21.1801,21.1801,579300.0
2006-07-07 13:00:00,29.38,29.39,29.01,29.15,969800.0,21.1801,21.1873,20.9134,21.0143,969800.0
2006-07-07 13:30:00,29.15,29.45,29.1,29.26,633900.0,21.0143,21.2306,20.9783,21.0936,633900.0
2006-07-07 14:00:00,29.26,29.32,29.09,29.09,684100.0,21.0936,21.1369,20.9711,20.9711,684100.0
2006-07-07 14:30:00,29.09,29.1,28.75,28.78,1444500.0,20.9711,20.9783,20.726,20.7476,1444500.0
2006-07-07 15:00:00,28.78,28.86,28.72,28.84,1120700.0,20.7476,20.8053,20.7043,20.7908,1120700.0
2006-07-07 15:30:00,28.84,28.99,28.84,28.95,1491500.0,20.7908,20.899,20.7908,20.8701,1491500.0
2006-07-10 09:30:00,29.15,29.24,28.99,28.99,934100.0,21.0143,21.0792,20.899,20.899,934100.0
2006-07-10 10:00:00,28.99,29.15,28.98,29.13,863300.0,20.899,21.0143,20.8918,20.9999,863300.0
2006-07-10 10:30:00,29.13,29.15,28.99,29.11,364800.0,20.9999,21.0143,20.899,20.9855,364800.0
2006-07-10 11:00:00,29.1,29.13,29.02,29.02,256300.0,20.9783,20.9999,20.9206,20.9206,256300.0
2006-07-10 11:30:00,29.03,29.05,28.91,28.92,266100.0,20.9278,20.9422,20.8413,20.8485,266100.0
2006-07-10 12:00:00,28.92,28.93,28.83,28.9,399600.0,20.8485,20.8557,20.7836,20.8341,399600.0
2006-07-10 12:30:00,28.9,28.9,28.84,28.87,904400.0,20.8341,20.8341,20.7908,20.8125,904400.0
2006-07-10 13:00:00,28.88,28.88,28.81,28.83,174600.0,20.8197,20.8197,20.7692,20.7836,174600.0
2006-07-10 13:30:00,28.83,28.84,28.75,28.8,262100.0,20.7836,20.7908,20.726,20.762,262100.0
2006-07-10 14:00:00,28.79,28.8,28.72,28.75,290900.0,20.7548,20.762,20.7043,20.726,290900.0
2006-07-10 14:30:00,28.75,28.75,28.59,28.6,304600.0,20.726,20.726,20.6106,20.6178,304600.0
2006-07-10 15:00:00,28.61,28.66,28.6,28.66,470800.0,20.625,20.6611,20.6178,20.6611,470800.0
2006-07-10 15:30:00,28.66,28.77,28.65,28.7,646500.0,20.6611,20.7404,20.6539,20.6899,646500.0
2006-07-11 09:30:00,28.99,29.0,28.51,28.58,799900.0,20.899,20.9062,20.5529,20.6034,799900.0
2006-07-11 10:00:00,28.57,28.6,28.42,28.47,613800.0,20.5962,20.6178,20.4881,20.5241,613800.0
2006-07-11 10:30:00,28.47,28.48,28.25,28.27,699400.0,20.5241,20.5313,20.3655,20.3799,699400.0
2006-07-11 11:00:00,28.26,28.38,28.25,28.29,848100.0,20.3727,20.4592,20.3655,20.3943,848100.0
2006-07-11 11:30:00,28.29,28.35,28.19,28.19,801100.0,20.3943,20.4376,20.3223,20.3223,801100.0
2006-07-11 12:00:00,28.19,28.2,28.07,28.12,652800.0,20.3223,20.3295,20.2357,20.2718,652800.0
2006-07-11 12:30:00,28.11,28.21,28.11,28.18,600200.0,20.2646,20.3367,20.2646,20.315,600200.0
2006-07-11 13:00:00,28.17,28.18,27.95,27.96,747900.0,20.3078,20.315,20.1492,20.1564,747900.0
2006-07-11 13:30:00,27.95,28.11,27.91,28.09,783100.0,20.1492,20.2646,20.1204,20.2502,783100.0
2006-07-11 14:00:00,28.09,28.39,28.09,28.32,800200.0,20.2502,20.4664,20.2502,20.416,800200.0
2006-07-11 14:30:00,28.32,28.34,28.14,28.14,804900.0,20.416,20.4304,20.2862,20.2862,804900.0
2006-07-11 15:00:00,28.14,28.53,28.14,28.48,870900.0,20.2862,20.5674,20.2862,20.5313,870900.0
2006-07-11 15:30:00,28.48,28.6,28.48,28.52,1126800.0,20.5313,20.6178,20.5313,20.5602,1126800.0
2006-07-12 09:30:00,28.55,28.56,28.21,28.28,662200.0,20.5818,20.589,20.3367,20.3871,662200.0
2006-07-12 10:00:00,28.27,28.27,28.11,28.15,511200.0,20.3799,20.3799,20.2646,20.2934,511200.0
2006-07-12 10:30:00,28.15,28.16,27.75,27.77,1200800.0,20.2934,20.3006,20.0051,20.0195,1200800.0
2006-07-12 11:00:00,27.77,27.9,27.7,27.74,1196200.0,20.0195,20.1132,19.969,19.9978,1196200.0
2006-07-12 11:30:00,27.73,27.83,27.73,27.83,1136400.0,19.9906,20.0627,19.9906,20.0627,1136400.0
2006-07-12 12:00:00,27.82,27.84,27.74,27.82,1168800.0,20.0555,20.0699,19.9978,20.0555,1168800.0
2006-07-12 12:30:00,27.81,27.89,27.73,27.78,814100.0,20.0483,20.106,19.9906,20.0267,814100.0
2006-07-12 13:00:00,27.78,27.79,27.46,27.49,789200.0,20.0267,20.0339,19.796,19.8176,789200.0
2006-07-12 13:30:00,27.48,27.51,27.4,27.44,654400.0,19.8104,19.832,19.7527,19.7816,654400.0
2006-07-12 14:00:00,27.43,27.59,27.39,27.5,537700.0,19.7744,19.8897,19.7455,19.8248,537700.0
2006-07-12 14:30:00,27.5,27.58,27.43,27.47,804900.0,19.8248,19.8825,19.7744,19.8032,804900.0
2006-07-12 15:00:00,27.46,27.56,27.37,27.49,803700.0,19.796,19.8681,19.7311,19.8176,803700.0
2006-07-12 15:30:00,27.49,27.52,27.42,27.48,1501400.0,19.8176,19.8393,19.7672,19.8104,1501400.0
2006-07-13 09:30:00,27.55,27.55,26.92,26.99,1474700.0,19.8609,19.8609,19.4067,19.4572,1474700.0
2006-07-13 10:00:00,26.99,27.08,26.9,27.05,1903900.0,19.4572,19.5221,19.3923,19.5004,1903900.0
2006-07-13 10:30:00,27.04,27.26,26.15,27.2,1390100.0,19.4932,19.6518,18.8516,19.6086,1390100.0
2006-07-13 11:00:00,27.2,27.26,27.15,27.25,924600.0,19.6086,19.6518,19.5725,19.6446,924600.0
2006-07-13 11:30:00,27.25,27.59,27.23,27.5,1579300.0,19.6446,19.8897,19.6302,19.8248,1579300.0
2006-07-13 12:00:00,27.49,27.74,27.46,27.72,1869100.0,19.8176,19.9978,19.796,19.9834,1869100.0
2006-07-13 12:30:00,27.73,27.8,27.54,27.58,1696800.0,19.9906,20.0411,19.8537,19.8825,1696800.0
2006-07-13 13:00:00,27.59,27.64,27.5,27.6,773000.0,19.8897,19.9258,19.8248,19.8969,773000.0
2006-07-13 13:30:00,27.6,27.63,27.52,27.54,515700.0,19.8969,19.9186,19.8393,19.8537,515700.0
2006-07-13 14:00:00,27.53,27.71,27.5,27.68,473500.0,19.8465,19.9762,19.8248,19.9546,473500.0
2006-07-13 14:30:00,27.68,27.72,27.55,27.63,509500.0,19.9546,19.9834,19.8609,19.9186,509500.0
2006-07-13 15:00:00,27.63,27.8,27.55,27.79,848100.0,19.9186,20.0411,19.8609,20.0339,848100.0
2006-07-13 15:30:00,27.8,27.98,27.76,27.95,2087000.0,20.0411,20.1709,20.0123,20.1492,2087000.0
2006-07-14 09:30:00,27.86,28.24,27.83,28.18,1527900.0,20.0844,20.3583,20.0627,20.315,1527900.0
2006-07-14 10:00:00,28.17,28.2,27.88,28.0,1201000.0,20.3078,20.3295,20.0988,20.1853,1201000.0
2006-07-14 10:30:00,27.99,28.1,27.78,27.83,1034200.0,20.1781,20.2574,20.0267,20.0627,1034200.0
2006-07-14 11:00:00,27.84,27.84,27.5,27.51,1030800.0,20.0699,20.0699,19.8248,19.832,1030800.0
2006-07-14 11:30:00,27.5,27.71,27.46,27.6,942800.0,19.8248,19.9762,19.796,19.8969,942800.0
2006-07-14 12:00:00,27.6,27.63,27.46,27.55,597500.0,19.8969,19.9186,19.796,19.8609,597500.0
2006-07-14 12:30:00,27.54,27.56,27.4,27.41,700800.0,19.8537,19.8681,19.7527,19.76,700800.0
2006-07-14 13:00:00,27.42,27.46,27.34,27.42,474600.0,19.7672,19.796,19.7095,19.7672,474600.0
2006-07-14 13:30:00,27.41,27.68,27.41,27.6,519800.0,19.76,19.9546,19.76,19.8969,519800.0
2006-07-14 14:00:00,27.6,27.65,27.5,27.56,398800.0,19.8969,19.933,19.8248,19.8681,398800.0
2006-07-14 14:30:00,27.56,27.76,27.55,27.71,576100.0,19.8681,20.0123,19.8609,19.9762,576100.0
2006-07-14 15:00:00,27.7,27.79,27.7,27.76,610700.0,19.969,20.0339,19.969,20.0123,610700.0
2006-07-14 15:30:00,27.77,28.01,27.71,27.88,1482200.0,20.0195,20.1925,19.9762,20.0988,1482200.0
2006-07-17 09:30:00,27.89,28.3,27.89,28.05,818300.0,20.106,20.4016,20.106,20.2213,818300.0
2006-07-17 10:00:00,28.06,28.14,27.75,27.76,657100.0,20.2285,20.2862,20.0051,20.0123,657100.0
2006-07-17 10:30:00,27.76,27.88,27.6,27.85,839400.0,20.0123,20.0988,19.8969,20.0771,839400.0
2006-07-17 11:00:00,27.86,27.87,27.72,27.76,459900.0,20.0844,20.0916,19.9834,20.0123,459900.0
2006-07-17 11:30:00,27.76,27.84,27.71,27.84,725000.0,20.0123,20.0699,19.9762,20.0699,725000.0
2006-07-17 12:00:00,27.84,27.9,27.8,27.88,422200.0,20.0699,20.1132,20.0411,20.0988,422200.0
2006-07-17 12:30:00,27.89,27.98,27.84,27.9,403000.0,20.106,20.1709,20.0699,20.1132,403000.0
2006-07-17 13:00:00,27.89,27.98,27.87,27.94,406000.0,20.106,20.1709,20.0916,20.142,406000.0
2006-07-17 13:30:00,27.94,27.95,27.84,27.9,384900.0,20.142,20.1492,20.0699,20.1132,384900.0
2006-07-17 14:00:00,27.9,27.95,27.9,27.91,461300.0,20.1132,20.1492,20.1132,20.1204,461300.0
2006-07-17 14:30:00,27.91,27.92,27.88,27.91,263200.0,20.1204,20.1276,20.0988,20.1204,263200.0
2006-07-17 15:00:00,27.91,27.94,27.79,27.88,1056600.0,20.1204,20.142,20.0339,20.0988,1056600.0
2006-07-17 15:30:00,27.88,28.01,27.84,27.91,831100.0,20.0988,20.1925,20.0699,20.1204,831100.0
2006-07-18 09:30:00,28.0,28.25,27.99,28.08,1259600.0,20.1853,20.3655,20.1781,20.243,1259600.0
2006-07-18 10:00:00,28.07,28.08,27.63,27.72,848800.0,20.2357,20.243,19.9186,19.9834,848800.0
2006-07-18 10:30:00,27.71,27.81,27.58,27.59,764400.0,19.9762,20.0483,19.8825,19.8897,764400.0
2006-07-18 11:00:00,27.57,27.63,27.43,27.47,620300.0,19.8753,19.9186,19.7744,19.8032,620300.0
2006-07-18 11:30:00,27.47,27.73,27.47,27.71,587900.0,19.8032,19.9906,19.8032,19.9762,587900.0
2006-07-18 12:00:00,27.7,27.71,27.53,27.54,511500.0,19.969,19.9762,19.8465,19.8537,511500.0
2006-07-18 12:30:00,27.54,27.67,27.51,27.62,422800.0,19.8537,19.9474,19.832,19.9113,422800.0
2006-07-18 13:00:00,27.61,27.64,27.52,27.58,532300.0,19.9041,19.9258,19.8393,19.8825,532300.0
2006-07-18 13:30:00,27.58,27.59,27.5,27.54,721400.0,19.8825,19.8897,19.8248,19.8537,721400.0
2006-07-18 14:00:00,27.53,27.62,27.5,27.6,432900.0,19.8465,19.9113,19.8248,19.8969,432900.0
2006-07-18 14:30:00,27.59,27.73,27.54,27.58,571600.0,19.8897,19.9906,19.8537,19.8825,571600.0
2006-07-18 15:00:00,27.59,27.68,27.5,27.6,697700.0,19.8897,19.9546,19.8248,19.8969,697700.0
2006-07-18 15:30:00,27.59,27.83,27.55,27.77,918300.0,19.8897,20.0627,19.8609,20.0195,918300.0
2006-07-19 09:30:00,27.75,28.18,27.57,28.02,721900.0,20.0399,20.3505,19.9099,20.2349,721900.0
2006-07-19 10:00:00,28.03,28.8,28.03,28.35,1482200.0,20.2421,20.7982,20.2421,20.4732,1482200.0
2006-07-19 10:30:00,28.35,28.73,28.29,28.73,1102300.0,20.4732,20.7477,20.4299,20.7477,1102300.0
2006-07-19 11:00:00,28.7,28.75,28.6,28.66,553000.0,20.726,20.7621,20.6538,20.6971,553000.0
2006-07-19 11:30:00,28.67,28.67,28.52,28.57,645600.0,20.7043,20.7043,20.596,20.6321,645600.0
2006-07-19 12:00:00,28.56,28.65,28.49,28.51,684800.0,20.6249,20.6899,20.5743,20.5888,684800.0
2006-07-19 12:30:00,28.51,28.52,28.36,28.52,569800.0,20.5888,20.596,20.4805,20.596,569800.0
2006-07-19 13:00:00,28.52,28.72,28.45,28.68,725600.0,20.596,20.7404,20.5454,20.7115,725600.0
2006-07-19 13:30:00,28.68,28.79,28.55,28.62,422000.0,20.7115,20.791,20.6177,20.6682,422000.0
2006-07-19 14:00:00,28.62,28.82,28.61,28.78,523600.0,20.6682,20.8126,20.661,20.7838,523600.0
2006-07-19 14:30:00,28.77,28.89,28.76,28.79,636400.0,20.7765,20.8632,20.7693,20.791,636400.0
2006-07-19 15:00:00,28.8,28.8,28.61,28.71,790400.0,20.7982,20.7982,20.661,20.7332,790400.0
2006-07-19 15:30:00,28.71,28.83,28.6,28.68,1271400.0,20.7332,20.8199,20.6538,20.7115,1271400.0
2006-07-20 09:30:00,28.55,28.8,28.35,28.44,1388800.0,20.6177,20.7982,20.4732,20.5382,1388800.0
2006-07-20 10:00:00,28.44,28.52,28.34,28.35,1026100.0,20.5382,20.596,20.466,20.4732,1026100.0
2006-07-20 10:30:00,28.35,28.44,28.29,28.41,622100.0,20.4732,20.5382,20.4299,20.5166,622100.0
2006-07-20 11:00:00,28.42,28.44,28.32,28.42,515200.0,20.5238,20.5382,20.4516,20.5238,515200.0
2006-07-20 11:30:00,28.42,28.53,28.4,28.52,947700.0,20.5238,20.6032,20.5093,20.596,947700.0
2006-07-20 12:00:00,28.51,28.57,28.43,28.52,313500.0,20.5888,20.6321,20.531,20.596,313500.0
2006-07-20 12:30:00,28.51,28.54,28.5,28.54,247700.0,20.5888,20.6104,20.5816,20.6104,247700.0
2006-07-20 13:00:00,28.54,28.6,28.52,28.52,180700.0,20.6104,20.6538,20.596,20.596,180700.0
2006-07-20 13:30:00,28.52,28.57,28.5,28.55,348900.0,20.596,20.6321,20.5816,20.6177,348900.0
2006-07-20 14:00:00,28.54,28.58,28.37,28.37,509200.0,20.6104,20.6393,20.4877,20.4877,509200.0
2006-07-20 14:30:00,28.37,28.44,28.35,28.35,776900.0,20.4877,20.5382,20.4732,20.4732,776900.0
2006-07-20 15:00:00,28.35,28.43,28.34,28.36,635200.0,20.4732,20.531,20.466,20.4805,635200.0
2006-07-20 15:30:00,28.36,28.36,28.14,28.16,1030000.0,20.4805,20.4805,20.3216,20.336,1030000.0
2006-07-21 09:30:00,28.19,28.2,27.78,27.95,1866900.0,20.3577,20.3649,20.0616,20.1844,1866900.0
2006-07-21 10:00:00,27.94,28.04,27.9,28.0,435200.0,20.1771,20.2494,20.1483,20.2205,435200.0
2006-07-21 10:30:00,28.0,28.15,27.98,28.09,463100.0,20.2205,20.3288,20.206,20.2855,463100.0
2006-07-21 11:00:00,28.09,28.11,28.0,28.01,338200.0,20.2855,20.2999,20.2205,20.2277,338200.0
2006-07-21 11:30:00,28.01,28.24,28.01,28.16,254100.0,20.2277,20.3938,20.2277,20.336,254100.0
2006-07-21 12:00:00,28.17,28.27,28.05,28.07,355300.0,20.3432,20.4155,20.2566,20.271,355300.0
2006-07-21 12:30:00,28.07,28.08,28.02,28.05,529700.0,20.271,20.2782,20.2349,20.2566,529700.0
2006-07-21 13:00:00,28.05,28.09,28.02,28.06,372000.0,20.2566,20.2855,20.2349,20.2638,372000.0
2006-07-21 13:30:00,28.06,28.12,28.05,28.06,278100.0,20.2638,20.3071,20.2566,20.2638,278100.0
2006-07-21 14:00:00,28.06,28.09,28.05,28.09,215700.0,20.2638,20.2855,20.2566,20.2855,215700.0
2006-07-21 14:30:00,28.09,28.09,28.03,28.04,261300.0,20.2855,20.2855,20.2421,20.2494,261300.0
2006-07-21 15:00:00,28.05,28.1,28.0,28.07,492900.0,20.2566,20.2927,20.2205,20.271,492900.0
2006-07-21 15:30:00,28.06,28.11,28.02,28.1,877100.0,20.2638,20.2999,20.2349,20.2927,877100.0
2006-07-24 09:30:00,28.11,28.67,28.11,28.34,951900.0,20.2999,20.7043,20.2999,20.466,951900.0
2006-07-24 10:00:00,28.33,28.58,28.14,28.57,633100.0,20.4588,20.6393,20.3216,20.6321,633100.0
2006-07-24 10:30:00,28.58,28.84,28.58,28.8,771900.0,20.6393,20.8271,20.6393,20.7982,771900.0
2006-07-24 11:00:00,28.79,28.82,28.67,28.74,543100.0,20.791,20.8126,20.7043,20.7549,543100.0
2006-07-24 11:30:00,28.73,28.79,28.6,28.73,466000.0,20.7477,20.791,20.6538,20.7477,466000.0
2006-07-24 12:00:00,28.72,28.73,28.56,28.68,501100.0,20.7404,20.7477,20.6249,20.7115,501100.0
2006-07-24 12:30:00,28.67,28.7,28.55,28.61,335400.0,20.7043,20.726,20.6177,20.661,335400.0
2006-07-24 13:00:00,28.62,28.63,28.57,28.63,292300.0,20.6682,20.6754,20.6321,20.6754,292300.0
2006-07-24 13:30:00,28.63,28.76,28.61,28.75,579600.0,20.6754,20.7693,20.661,20.7621,579600.0
2006-07-24 14:00:00,28.76,28.8,28.74,28.75,474800.0,20.7693,20.7982,20.7549,20.7621,474800.0
2006-07-24 14:30:00,28.76,28.84,28.74,28.83,818100.0,20.7693,20.8271,20.7549,20.8199,818100.0
2006-07-24 15:00:00,28.83,28.95,28.82,28.92,537500.0,20.8199,20.9065,20.8126,20.8849,537500.0
2006-07-24 15:30:00,28.92,28.99,28.84,28.84,1060900.0,20.8849,20.9354,20.8271,20.8271,1060900.0
2006-07-25 09:30:00,28.77,28.84,28.61,28.82,446200.0,20.7765,20.8271,20.661,20.8126,446200.0
2006-07-25 10:00:00,28.82,29.41,28.8,29.19,972500.0,20.8126,21.2387,20.7982,21.0798,972500.0
2006-07-25 10:30:00,29.19,29.28,28.85,28.97,779000.0,21.0798,21.1448,20.8343,20.921,779000.0
2006-07-25 11:00:00,28.97,29.04,28.97,29.04,608400.0,20.921,20.9715,20.921,20.9715,608400.0
2006-07-25 11:30:00,29.02,29.11,28.94,28.96,387100.0,20.9571,21.0221,20.8993,20.9137,387100.0
2006-07-25 12:00:00,28.96,28.99,28.89,28.96,285000.0,20.9137,20.9354,20.8632,20.9137,285000.0
2006-07-25 12:30:00,28.95,29.1,28.89,29.02,318700.0,20.9065,21.0149,20.8632,20.9571,318700.0
2006-07-25 13:00:00,29.02,29.11,29.0,29.06,231400.0,20.9571,21.0221,20.9426,20.986,231400.0
2006-07-25 13:30:00,29.05,29.07,28.97,28.97,294500.0,20.9787,20.9932,20.921,20.921,294500.0
2006-07-25 14:00:00,28.98,29.0,28.86,28.9,413200.0,20.9282,20.9426,20.8415,20.8704,413200.0
2006-07-25 14:30:00,28.9,29.04,28.82,29.02,400900.0,20.8704,20.9715,20.8126,20.9571,400900.0
2006-07-25 15:00:00,29.01,29.4,29.01,29.4,732900.0,20.9499,21.2315,20.9499,21.2315,732900.0
2006-07-25 15:30:00,29.4,29.44,29.26,29.31,887000.0,21.2315,21.2604,21.1304,21.1665,887000.0
2006-07-26 09:30:00,29.09,29.17,28.69,28.89,1078200.0,21.0076,21.0654,20.7188,20.8632,1078200.0
2006-07-26 10:00:00,28.89,28.95,28.78,28.89,499500.0,20.8632,20.9065,20.7838,20.8632,499500.0
2006-07-26 10:30:00,28.9,28.9,28.63,28.7,516900.0,20.8704,20.8704,20.6754,20.726,516900.0
2006-07-26 11:00:00,28.71,28.86,28.69,28.75,314800.0,20.7332,20.8415,20.7188,20.7621,314800.0
2006-07-26 11:30:00,28.76,28.76,28.64,28.66,609100.0,20.7693,20.7693,20.6827,20.6971,609100.0
2006-07-26 12:00:00,28.66,28.81,28.65,28.72,356100.0,20.6971,20.8054,20.6899,20.7404,356100.0
2006-07-26 12:30:00,28.72,28.79,28.71,28.78,187100.0,20.7404,20.791,20.7332,20.7838,187100.0
2006-07-26 13:00:00,28.78,28.79,28.7,28.71,183900.0,20.7838,20.791,20.726,20.7332,183900.0
2006-07-26 13:30:00,28.71,28.82,28.69,28.79,244000.0,20.7332,20.8126,20.7188,20.791,244000.0
2006-07-26 14:00:00,28.78,28.84,28.67,28.72,361400.0,20.7838,20.8271,20.7043,20.7404,361400.0
2006-07-26 14:30:00,28.73,28.8,28.71,28.72,254200.0,20.7477,20.7982,20.7332,20.7404,254200.0
2006-07-26 15:00:00,28.71,28.83,28.71,28.81,410900.0,20.7332,20.8199,20.7332,20.8054,410900.0
2006-07-26 15:30:00,28.79,28.82,28.7,28.71,552200.0,20.791,20.8126,20.726,20.7332,552200.0
2006-07-27 09:30:00,28.8,28.85,28.58,28.78,526900.0,20.7982,20.8343,20.6393,20.7838,526900.0
2006-07-27 10:00:00,28.78,28.93,28.74,28.9,398500.0,20.7838,20.8921,20.7549,20.8704,398500.0
2006-07-27 10:30:00,28.9,29.01,28.64,28.73,606400.0,20.8704,20.9499,20.6827,20.7477,606400.0
2006-07-27 11:00:00,28.73,28.82,28.66,28.78,482500.0,20.7477,20.8126,20.6971,20.7838,482500.0
2006-07-27 11:30:00,28.78,28.8,28.69,28.77,299500.0,20.7838,20.7982,20.7188,20.7765,299500.0
2006-07-27 12:00:00,28.76,28.88,28.75,28.83,307400.0,20.7693,20.856,20.7621,20.8199,307400.0
2006-07-27 12:30:00,28.82,28.84,28.77,28.78,215000.0,20.8126,20.8271,20.7765,20.7838,215000.0
2006-07-27 13:00:00,28.77,28.79,28.62,28.64,322900.0,20.7765,20.791,20.6682,20.6827,322900.0
2006-07-27 13:30:00,28.65,28.66,28.5,28.5,883900.0,20.6899,20.6971,20.5816,20.5816,883900.0
2006-07-27 14:00:00,28.5,28.51,28.39,28.47,411000.0,20.5816,20.5888,20.5021,20.5599,411000.0
2006-07-27 14:30:00,28.47,28.5,28.38,28.43,386300.0,20.5599,20.5816,20.4949,20.531,386300.0
2006-07-27 15:00:00,28.43,28.47,28.39,28.4,482800.0,20.531,20.5599,20.5021,20.5093,482800.0
2006-07-27 15:30:00,28.4,28.57,28.37,28.46,778700.0,20.5093,20.6321,20.4877,20.5527,778700.0
2006-07-28 09:30:00,28.6,28.98,28.6,28.69,730200.0,20.6538,20.9282,20.6538,20.7188,730200.0
2006-07-28 10:00:00,28.69,28.8,28.43,28.7,462800.0,20.7188,20.7982,20.531,20.726,462800.0
2006-07-28 10:30:00,28.7,28.86,28.67,28.8,579200.0,20.726,20.8415,20.7043,20.7982,579200.0
2006-07-28 11:00:00,28.8,29.02,28.79,28.82,429300.0,20.7982,20.9571,20.791,20.8126,429300.0
2006-07-28 11:30:00,28.84,28.85,28.69,28.81,345300.0,20.8271,20.8343,20.7188,20.8054,345300.0
2006-07-28 12:00:00,28.81,28.81,28.72,28.73,189500.0,20.8054,20.8054,20.7404,20.7477,189500.0
2006-07-28 12:30:00,28.75,28.88,28.71,28.71,203700.0,20.7621,20.856,20.7332,20.7332,203700.0
2006-07-28 13:00:00,28.72,28.87,28.7,28.81,253700.0,20.7404,20.8488,20.726,20.8054,253700.0
2006-07-28 13:30:00,28.8,28.82,28.75,28.75,372300.0,20.7982,20.8126,20.7621,20.7621,372300.0
2006-07-28 14:00:00,28.76,28.78,28.71,28.73,224300.0,20.7693,20.7838,20.7332,20.7477,224300.0
2006-07-28 14:30:00,28.74,28.8,28.71,28.8,295300.0,20.7549,20.7982,20.7332,20.7982,295300.0
2006-07-28 15:00:00,28.8,28.91,28.72,28.73,426000.0,20.7982,20.8776,20.7404,20.7477,426000.0
2006-07-28 15:30:00,28.73,28.82,28.64,28.69,699800.0,20.7477,20.8126,20.6827,20.7188,699800.0
2006-07-31 09:30:00,28.61,28.83,28.51,28.64,709500.0,20.661,20.8199,20.5888,20.6827,709500.0
2006-07-31 10:00:00,28.64,28.7,28.5,28.55,400400.0,20.6827,20.726,20.5816,20.6177,400400.0
2006-07-31 10:30:00,28.55,28.64,28.55,28.61,717900.0,20.6177,20.6827,20.6177,20.661,717900.0
2006-07-31 11:00:00,28.63,28.66,28.47,28.47,390100.0,20.6754,20.6971,20.5599,20.5599,390100.0
2006-07-31 11:30:00,28.47,28.51,28.45,28.5,429800.0,20.5599,20.5888,20.5454,20.5816,429800.0
2006-07-31 12:00:00,28.5,28.52,28.41,28.46,446900.0,20.5816,20.596,20.5166,20.5527,446900.0
2006-07-31 12:30:00,28.46,28.47,28.36,28.46,652400.0,20.5527,20.5599,20.4805,20.5527,652400.0
2006-07-31 13:00:00,28.46,28.5,28.41,28.41,307100.0,20.5527,20.5816,20.5166,20.5166,307100.0
2006-07-31 13:30:00,28.41,28.54,28.37,28.48,265200.0,20.5166,20.6104,20.4877,20.5671,265200.0
2006-07-31 14:00:00,28.48,28.5,28.43,28.45,245800.0,20.5671,20.5816,20.531,20.5454,245800.0
2006-07-31 14:30:00,28.44,28.44,28.36,28.4,409300.0,20.5382,20.5382,20.4805,20.5093,409300.0
2006-07-31 15:00:00,28.4,28.43,28.32,28.37,499700.0,20.5093,20.531,20.4516,20.4877,499700.0
2006-07-31 15:30:00,28.38,28.42,28.33,28.35,729200.0,20.4949,20.5238,20.4588,20.4732,729200.0
2006-08-01 09:30:00,28.35,28.36,28.11,28.18,691900.0,20.4732,20.4805,20.2999,20.3505,691900.0
2006-08-01 10:00:00,28.19,28.22,28.03,28.13,739600.0,20.3577,20.3793,20.2421,20.3144,739600.0
2006-08-01 10:30:00,28.14,28.27,28.08,28.08,376500.0,20.3216,20.4155,20.2782,20.2782,376500.0
2006-08-01 11:00:00,28.08,28.15,28.06,28.09,288800.0,20.2782,20.3288,20.2638,20.2855,288800.0
2006-08-01 11:30:00,28.09,28.16,28.08,28.13,275300.0,20.2855,20.336,20.2782,20.3144,275300.0
2006-08-01 12:00:00,28.13,28.19,28.06,28.17,277800.0,20.3144,20.3577,20.2638,20.3432,277800.0
2006-08-01 12:30:00,28.17,28.19,28.1,28.13,203000.0,20.3432,20.3577,20.2927,20.3144,203000.0
2006-08-01 13:00:00,28.13,28.17,28.13,28.16,272500.0,20.3144,20.3432,20.3144,20.336,272500.0
2006-08-01 13:30:00,28.15,28.18,28.12,28.15,219600.0,20.3288,20.3505,20.3071,20.3288,219600.0
2006-08-01 14:00:00,28.15,28.21,28.04,28.05,294000.0,20.3288,20.3721,20.2494,20.2566,294000.0
2006-08-01 14:30:00,28.04,28.08,28.0,28.08,433700.0,20.2494,20.2782,20.2205,20.2782,433700.0
2006-08-01 15:00:00,28.08,28.11,28.05,28.1,275000.0,20.2782,20.2999,20.2566,20.2927,275000.0
2006-08-01 15:30:00,28.09,28.22,28.08,28.17,708700.0,20.2855,20.3793,20.2782,20.3432,708700.0
2006-08-02 09:30:00,27.85,28.01,27.61,27.85,1039700.0,20.1122,20.2277,19.9388,20.1122,1039700.0
2006-08-02 10:00:00,27.84,28.0,27.83,27.89,566400.0,20.1049,20.2205,20.0977,20.141,566400.0
2006-08-02 10:30:00,27.89,27.98,27.85,27.86,398700.0,20.141,20.206,20.1122,20.1194,398700.0
2006-08-02 11:00:00,27.86,28.0,27.85,27.97,423000.0,20.1194,20.2205,20.1122,20.1988,423000.0
2006-08-02 11:30:00,27.96,28.08,27.95,28.06,548800.0,20.1916,20.2782,20.1844,20.2638,548800.0
2006-08-02 12:00:00,28.07,28.2,28.07,28.12,439500.0,20.271,20.3649,20.271,20.3071,439500.0
2006-08-02 12:30:00,28.11,28.12,28.05,28.1,234000.0,20.2999,20.3071,20.2566,20.2927,234000.0
2006-08-02 13:00:00,28.1,28.11,28.0,28.04,434100.0,20.2927,20.2999,20.2205,20.2494,434100.0
2006-08-02 13:30:00,28.04,28.14,28.02,28.09,525600.0,20.2494,20.3216,20.2349,20.2855,525600.0
2006-08-02 14:00:00,28.1,28.17,28.08,28.13,1031400.0,20.2927,20.3432,20.2782,20.3144,1031400.0
2006-08-02 14:30:00,28.14,28.25,28.12,28.24,627800.0,20.3216,20.401,20.3071,20.3938,627800.0
2006-08-02 15:00:00,28.25,28.37,28.15,28.33,772400.0,20.401,20.4877,20.3288,20.4588,772400.0
2006-08-02 15:30:00,28.34,28.5,28.33,28.48,1394200.0,20.466,20.5816,20.4588,20.5671,1394200.0
2006-08-03 09:30:00,27.9,28.29,27.86,28.24,798600.0,20.1483,20.4299,20.1194,20.3938,798600.0
2006-08-03 10:00:00,28.24,28.5,28.11,28.45,1050500.0,20.3938,20.5816,20.2999,20.5454,1050500.0
2006-08-03 10:30:00,28.45,28.5,28.36,28.5,520100.0,20.5454,20.5816,20.4805,20.5816,520100.0
2006-08-03 11:00:00,28.5,28.57,28.49,28.55,441200.0,20.5816,20.6321,20.5743,20.6177,441200.0
2006-08-03 11:30:00,28.55,28.56,28.42,28.43,582600.0,20.6177,20.6249,20.5238,20.531,582600.0
2006-08-03 12:00:00,28.43,28.5,28.42,28.49,391800.0,20.531,20.5816,20.5238,20.5743,391800.0
2006-08-03 12:30:00,28.5,28.57,28.48,28.51,274500.0,20.5816,20.6321,20.5671,20.5888,274500.0
2006-08-03 13:00:00,28.51,28.68,28.51,28.66,503400.0,20.5888,20.7115,20.5888,20.6971,503400.0
2006-08-03 13:30:00,28.66,28.85,28.66,28.82,909800.0,20.6971,20.8343,20.6971,20.8126,909800.0
2006-08-03 14:00:00,28.82,28.86,28.67,28.79,374200.0,20.8126,20.8415,20.7043,20.791,374200.0
2006-08-03 14:30:00,28.79,28.97,28.78,28.96,415400.0,20.791,20.921,20.7838,20.9137,415400.0
2006-08-03 15:00:00,28.97,29.15,28.96,29.1,749500.0,20.921,21.051,20.9137,21.0149,749500.0
2006-08-03 15:30:00,29.09,29.15,28.97,29.0,963200.0,21.0076,21.051,20.921,20.9426,963200.0
2006-08-04 09:30:00,29.5,29.84,29.3,29.33,1334400.0,21.3037,21.5492,21.1593,21.1809,1334400.0
2006-08-04 10:00:00,29.33,29.38,29.21,29.24,646100.0,21.1809,21.2171,21.0943,21.116,646100.0
2006-08-04 10:30:00,29.23,29.24,28.92,28.92,651900.0,21.1087,21.116,20.8849,20.8849,651900.0
2006-08-04 11:00:00,28.93,29.03,28.9,29.03,453600.0,20.8921,20.9643,20.8704,20.9643,453600.0
2006-08-04 11:30:00,29.01,29.03,28.81,28.81,412000.0,20.9499,20.9643,20.8054,20.8054,412000.0
2006-08-04 12:00:00,28.82,28.82,28.6,28.67,666600.0,20.8126,20.8126,20.6538,20.7043,666600.0
2006-08-04 12:30:00,28.67,28.68,28.48,28.49,366400.0,20.7043,20.7115,20.5671,20.5743,366400.0
2006-08-04 13:00:00,28.49,28.51,28.34,28.45,513700.0,20.5743,20.5888,20.466,20.5454,513700.0
2006-08-04 13:30:00,28.45,28.46,28.33,28.37,414000.0,20.5454,20.5527,20.4588,20.4877,414000.0
2006-08-04 14:00:00,28.37,28.41,28.18,28.2,467300.0,20.4877,20.5166,20.3505,20.3649,467300.0
2006-08-04 14:30:00,28.2,28.29,28.17,28.19,528500.0,20.3649,20.4299,20.3432,20.3577,528500.0
2006-08-04 15:00:00,28.19,28.31,28.12,28.31,1001800.0,20.3577,20.4443,20.3071,20.4443,1001800.0
2006-08-04 15:30:00,28.31,28.85,28.3,28.85,1891200.0,20.4443,20.8343,20.4371,20.8343,1891200.0
2006-08-07 09:30:00,28.68,28.69,28.3,28.51,504500.0,20.7115,20.7188,20.4371,20.5888,504500.0
2006-08-07 10:00:00,28.5,28.77,28.43,28.71,361500.0,20.5816,20.7765,20.531,20.7332,361500.0
2006-08-07 10:30:00,28.71,28.72,28.61,28.68,266200.0,20.7332,20.7404,20.661,20.7115,266200.0
2006-08-07 11:00:00,28.68,28.69,28.62,28.63,320200.0,20.7115,20.7188,20.6682,20.6754,320200.0
2006-08-07 11:30:00,28.63,28.75,28.62,28.75,221100.0,20.6754,20.7621,20.6682,20.7621,221100.0
2006-08-07 12:00:00,28.74,28.84,28.68,28.7,252800.0,20.7549,20.8271,20.7115,20.726,252800.0
2006-08-07 12:30:00,28.69,28.82,28.68,28.77,677300.0,20.7188,20.8126,20.7115,20.7765,677300.0
2006-08-07 13:00:00,28.77,28.77,28.65,28.71,137600.0,20.7765,20.7765,20.6899,20.7332,137600.0
2006-08-07 13:30:00,28.71,28.74,28.59,28.6,291000.0,20.7332,20.7549,20.6465,20.6538,291000.0
2006-08-07 14:00:00,28.59,28.68,28.58,28.66,192600.0,20.6465,20.7115,20.6393,20.6971,192600.0
2006-08-07 14:30:00,28.65,28.68,28.57,28.58,196300.0,20.6899,20.7115,20.6321,20.6393,196300.0
2006-08-07 15:00:00,28.59,28.63,28.55,28.62,293100.0,20.6465,20.6754,20.6177,20.6682,293100.0
2006-08-07 15:30:00,28.62,28.69,28.6,28.67,343400.0,20.6682,20.7188,20.6538,20.7043,343400.0
2006-08-08 09:30:00,28.61,28.72,28.42,28.47,854900.0,20.661,20.7404,20.5238,20.5599,854900.0
2006-08-08 10:00:00,28.47,28.52,28.36,28.44,428400.0,20.5599,20.596,20.4805,20.5382,428400.0
2006-08-08 10:30:00,28.45,28.46,28.39,28.45,299700.0,20.5454,20.5527,20.5021,20.5454,299700.0
2006-08-08 11:00:00,28.45,28.48,28.41,28.44,355200.0,20.5454,20.5671,20.5166,20.5382,355200.0
2006-08-08 11:30:00,28.44,28.49,28.4,28.41,326600.0,20.5382,20.5743,20.5093,20.5166,326600.0
2006-08-08 12:00:00,28.42,28.43,28.38,28.39,232500.0,20.5238,20.531,20.4949,20.5021,232500.0
2006-08-08 12:30:00,28.38,28.41,28.34,28.4,234100.0,20.4949,20.5166,20.466,20.5093,234100.0
2006-08-08 13:00:00,28.4,28.41,28.36,28.39,198600.0,20.5093,20.5166,20.4805,20.5021,198600.0
2006-08-08 13:30:00,28.38,28.41,28.37,28.4,310500.0,20.4949,20.5166,20.4877,20.5093,310500.0
2006-08-08 14:00:00,28.39,28.56,28.19,28.31,574500.0,20.5021,20.6249,20.3577,20.4443,574500.0
2006-08-08 14:30:00,28.32,28.5,28.2,28.26,471000.0,20.4516,20.5816,20.3649,20.4082,471000.0
2006-08-08 15:00:00,28.26,28.34,28.17,28.21,496500.0,20.4082,20.466,20.3432,20.3721,496500.0
2006-08-08 15:30:00,28.21,28.37,28.13,28.3,734600.0,20.3721,20.4877,20.3144,20.4371,734600.0
2006-08-09 09:30:00,28.38,28.38,27.96,27.99,896500.0,20.4949,20.4949,20.1916,20.2133,896500.0
2006-08-09 10:00:00,28.0,28.02,27.89,27.9,537100.0,20.2205,20.2349,20.141,20.1483,537100.0
2006-08-09 10:30:00,27.9,27.93,27.69,27.82,983000.0,20.1483,20.1699,19.9966,20.0905,983000.0
2006-08-09 11:00:00,27.81,27.82,27.66,27.72,686600.0,20.0833,20.0905,19.9749,20.0183,686600.0
2006-08-09 11:30:00,27.71,27.76,27.63,27.63,670300.0,20.011,20.0472,19.9533,19.9533,670300.0
2006-08-09 12:00:00,27.63,27.75,27.61,27.65,438900.0,19.9533,20.0399,19.9388,19.9677,438900.0
2006-08-09 12:30:00,27.64,27.72,27.61,27.65,289200.0,19.9605,20.0183,19.9388,19.9677,289200.0
2006-08-09 13:00:00,27.65,27.7,27.51,27.52,484600.0,19.9677,20.0038,19.8666,19.8738,484600.0
2006-08-09 13:30:00,27.51,27.52,27.35,27.35,532200.0,19.8666,19.8738,19.7511,19.7511,532200.0
2006-08-09 14:00:00,27.35,27.5,27.32,27.49,1450300.0,19.7511,19.8594,19.7294,19.8522,1450300.0
2006-08-09 14:30:00,27.49,27.5,27.34,27.34,1189300.0,19.8522,19.8594,19.7438,19.7438,1189300.0
2006-08-09 15:00:00,27.34,27.36,27.23,27.25,754100.0,19.7438,19.7583,19.6644,19.6789,754100.0
2006-08-09 15:30:00,27.25,27.42,27.21,27.39,1596200.0,19.6789,19.8016,19.65,19.78,1596200.0
2006-08-10 09:30:00,27.3,27.58,27.26,27.57,737800.0,19.715,19.9172,19.6861,19.9099,737800.0
2006-08-10 10:00:00,27.56,27.66,27.39,27.5,437500.0,19.9027,19.9749,19.78,19.8594,437500.0
2006-08-10 10:30:00,27.5,27.7,27.46,27.67,492000.0,19.8594,20.0038,19.8305,19.9822,492000.0
2006-08-10 11:00:00,27.65,27.86,27.58,27.82,697100.0,19.9677,20.1194,19.9172,20.0905,697100.0
2006-08-10 11:30:00,27.82,27.86,27.68,27.85,709900.0,20.0905,20.1194,19.9894,20.1122,709900.0
2006-08-10 12:00:00,27.85,27.95,27.79,27.94,381800.0,20.1122,20.1844,20.0688,20.1771,381800.0
2006-08-10 12:30:00,27.94,27.97,27.89,27.94,343100.0,20.1771,20.1988,20.141,20.1771,343100.0
2006-08-10 13:00:00,27.95,27.97,27.88,27.92,154700.0,20.1844,20.1988,20.1338,20.1627,154700.0
2006-08-10 13:30:00,27.93,27.98,27.88,27.89,446400.0,20.1699,20.206,20.1338,20.141,446400.0
2006-08-10 14:00:00,27.89,27.96,27.89,27.91,473500.0,20.141,20.1916,20.141,20.1555,473500.0
2006-08-10 14:30:00,27.92,27.95,27.78,27.86,323400.0,20.1627,20.1844,20.0616,20.1194,323400.0
2006-08-10 15:00:00,27.86,27.88,27.8,27.84,705700.0,20.1194,20.1338,20.076,20.1049,705700.0
2006-08-10 15:30:00,27.84,28.02,27.83,28.0,1021500.0,20.1049,20.2349,20.0977,20.2205,1021500.0
2006-08-11 09:30:00,27.8,27.94,27.7,27.83,521400.0,20.076,20.1771,20.0038,20.0977,521400.0
2006-08-11 10:00:00,27.84,27.94,27.77,27.92,481600.0,20.1049,20.1771,20.0544,20.1627,481600.0
2006-08-11 10:30:00,27.91,27.97,27.81,27.95,404300.0,20.1555,20.1988,20.0833,20.1844,404300.0
2006-08-11 11:00:00,27.96,27.99,27.9,27.9,405600.0,20.1916,20.2133,20.1483,20.1483,405600.0
2006-08-11 11:30:00,27.9,27.93,27.83,27.87,250700.0,20.1483,20.1699,20.0977,20.1266,250700.0
2006-08-11 12:00:00,27.86,27.91,27.86,27.89,244300.0,20.1194,20.1555,20.1194,20.141,244300.0
2006-08-11 12:30:00,27.89,27.93,27.86,27.88,298000.0,20.141,20.1699,20.1194,20.1338,298000.0
2006-08-11 13:00:00,27.9,27.9,27.85,27.87,263200.0,20.1483,20.1483,20.1122,20.1266,263200.0
2006-08-11 13:30:00,27.88,27.98,27.86,27.97,449700.0,20.1338,20.206,20.1194,20.1988,449700.0
2006-08-11 14:00:00,27.97,28.06,27.93,27.96,430100.0,20.1988,20.2638,20.1699,20.1916,430100.0
2006-08-11 14:30:00,27.96,28.06,27.9,28.02,456100.0,20.1916,20.2638,20.1483,20.2349,456100.0
2006-08-11 15:00:00,28.02,28.14,28.0,28.08,377000.0,20.2349,20.3216,20.2205,20.2782,377000.0
2006-08-11 15:30:00,28.07,28.17,28.06,28.09,629100.0,20.271,20.3432,20.2638,20.2855,629100.0
2006-08-14 09:30:00,28.45,28.71,28.35,28.5,559300.0,20.5454,20.7332,20.4732,20.5816,559300.0
2006-08-14 10:00:00,28.51,28.54,28.4,28.42,293500.0,20.5888,20.6104,20.5093,20.5238,293500.0
2006-08-14 10:30:00,28.41,28.5,28.38,28.41,202700.0,20.5166,20.5816,20.4949,20.5166,202700.0
2006-08-14 11:00:00,28.4,28.59,28.4,28.55,287100.0,20.5093,20.6465,20.5093,20.6177,287100.0
2006-08-14 11:30:00,28.55,28.69,28.5,28.69,398300.0,20.6177,20.7188,20.5816,20.7188,398300.0
2006-08-14 12:00:00,28.69,28.71,28.56,28.58,317900.0,20.7188,20.7332,20.6249,20.6393,317900.0
2006-08-14 12:30:00,28.59,28.59,28.5,28.52,189400.0,20.6465,20.6465,20.5816,20.596,189400.0
2006-08-14 13:00:00,28.52,28.52,28.4,28.42,284000.0,20.596,20.596,20.5093,20.5238,284000.0
2006-08-14 13:30:00,28.42,28.42,28.31,28.32,187300.0,20.5238,20.5238,20.4443,20.4516,187300.0
2006-08-14 14:00:00,28.33,28.34,28.2,28.25,351700.0,20.4588,20.466,20.3649,20.401,351700.0
2006-08-14 14:30:00,28.25,28.27,28.13,28.17,442000.0,20.401,20.4155,20.3144,20.3432,442000.0
2006-08-14 15:00:00,28.18,28.18,28.01,28.01,613200.0,20.3505,20.3505,20.2277,20.2277,613200.0
2006-08-14 15:30:00,28.01,28.15,28.0,28.1,758500.0,20.2277,20.3288,20.2205,20.2927,758500.0
2006-08-15 09:30:00,28.51,28.98,28.35,28.38,1222000.0,20.5888,20.9282,20.4732,20.4949,1222000.0
2006-08-15 10:00:00,28.36,28.47,28.27,28.28,629500.0,20.4805,20.5599,20.4155,20.4227,629500.0
2006-08-15 10:30:00,28.28,28.36,28.21,28.24,751800.0,20.4227,20.4805,20.3721,20.3938,751800.0
2006-08-15 11:00:00,28.24,28.37,28.23,28.27,704500.0,20.3938,20.4877,20.3866,20.4155,704500.0
2006-08-15 11:30:00,28.27,28.33,28.24,28.3,402200.0,20.4155,20.4588,20.3938,20.4371,402200.0
2006-08-15 12:00:00,28.32,28.34,28.3,28.32,432400.0,20.4516,20.466,20.4371,20.4516,432400.0
2006-08-15 12:30:00,28.32,28.53,28.31,28.5,477800.0,20.4516,20.6032,20.4443,20.5816,477800.0
2006-08-15 13:00:00,28.5,28.5,28.38,28.38,258300.0,20.5816,20.5816,20.4949,20.4949,258300.0
2006-08-15 13:30:00,28.38,28.5,28.36,28.42,224400.0,20.4949,20.5816,20.4805,20.5238,224400.0
2006-08-15 14:00:00,28.42,28.56,28.37,28.56,310800.0,20.5238,20.6249,20.4877,20.6249,310800.0
2006-08-15 14:30:00,28.56,28.6,28.53,28.57,353500.0,20.6249,20.6538,20.6032,20.6321,353500.0
2006-08-15 15:00:00,28.57,28.58,28.46,28.47,644900.0,20.6321,20.6393,20.5527,20.5599,644900.0
2006-08-15 15:30:00,28.48,28.71,28.44,28.64,940900.0,20.5671,20.7332,20.5382,20.6827,940900.0
2006-08-16 09:30:00,28.9,28.92,28.55,28.57,522300.0,20.8704,20.8849,20.6177,20.6321,522300.0
2006-08-16 10:00:00,28.55,28.69,28.33,28.35,371000.0,20.6177,20.7188,20.4588,20.4732,371000.0
2006-08-16 10:30:00,28.34,28.62,28.24,28.46,530600.0,20.466,20.6682,20.3938,20.5527,530600.0
2006-08-16 11:00:00,28.46,28.54,28.42,28.46,258300.0,20.5527,20.6104,20.5238,20.5527,258300.0
2006-08-16 11:30:00,28.46,28.55,28.39,28.46,262900.0,20.5527,20.6177,20.5021,20.5527,262900.0
2006-08-16 12:00:00,28.46,28.6,28.46,28.57,232600.0,20.5527,20.6538,20.5527,20.6321,232600.0
2006-08-16 12:30:00,28.57,28.65,28.54,28.59,244600.0,20.6321,20.6899,20.6104,20.6465,244600.0
2006-08-16 13:00:00,28.59,28.68,28.45,28.53,254100.0,20.6465,20.7115,20.5454,20.6032,254100.0
2006-08-16 13:30:00,28.52,28.52,28.46,28.49,224900.0,20.596,20.596,20.5527,20.5743,224900.0
2006-08-16 14:00:00,28.49,28.55,28.41,28.55,300300.0,20.5743,20.6177,20.5166,20.6177,300300.0
2006-08-16 14:30:00,28.55,28.66,28.54,28.62,351500.0,20.6177,20.6971,20.6104,20.6682,351500.0
2006-08-16 15:00:00,28.63,28.85,28.6,28.81,371600.0,20.6754,20.8343,20.6538,20.8054,371600.0
2006-08-16 15:30:00,28.81,28.92,28.8,28.85,875700.0,20.8054,20.8849,20.7982,20.8343,875700.0
2006-08-17 09:30:00,28.75,28.9,28.6,28.8,542200.0,20.7621,20.8704,20.6538,20.7982,542200.0
2006-08-17 10:00:00,28.8,29.38,28.78,29.35,878600.0,20.7982,21.2171,20.7838,21.1954,878600.0
2006-08-17 10:30:00,29.35,29.51,29.2,29.51,862300.0,21.1954,21.3109,21.0871,21.3109,862300.0
2006-08-17 11:00:00,29.51,29.52,29.36,29.51,598100.0,21.3109,21.3182,21.2026,21.3109,598100.0
2006-08-17 11:30:00,29.51,29.8,29.49,29.69,748800.0,21.3109,21.5204,21.2965,21.4409,748800.0
2006-08-17 12:00:00,29.69,29.7,29.39,29.54,574100.0,21.4409,21.4481,21.2243,21.3326,574100.0
2006-08-17 12:30:00,29.55,29.55,29.45,29.5,355500.0,21.3398,21.3398,21.2676,21.3037,355500.0
2006-08-17 13:00:00,29.51,29.51,29.44,29.47,230000.0,21.3109,21.3109,21.2604,21.282,230000.0
2006-08-17 13:30:00,29.46,29.47,29.4,29.43,253200.0,21.2748,21.282,21.2315,21.2532,253200.0
2006-08-17 14:00:00,29.42,29.43,29.29,29.29,385400.0,21.2459,21.2532,21.1521,21.1521,385400.0
2006-08-17 14:30:00,29.29,29.45,29.28,29.41,320800.0,21.1521,21.2676,21.1448,21.2387,320800.0
2006-08-17 15:00:00,29.41,29.44,29.38,29.44,374300.0,21.2387,21.2604,21.2171,21.2604,374300.0
2006-08-17 15:30:00,29.44,29.51,29.43,29.45,857300.0,21.2604,21.3109,21.2532,21.2676,857300.0
2006-08-18 09:30:00,29.7,29.95,29.5,29.53,1800800.0,21.4481,21.6287,21.3037,21.3254,1800800.0
2006-08-18 10:00:00,29.52,29.66,29.5,29.57,803400.0,21.3182,21.4193,21.3037,21.3543,803400.0
2006-08-18 10:30:00,29.56,29.78,29.55,29.76,659300.0,21.347,21.5059,21.3398,21.4915,659300.0
2006-08-18 11:00:00,29.76,29.82,29.71,29.72,454100.0,21.4915,21.5348,21.4554,21.4626,454100.0
2006-08-18 11:30:00,29.72,29.8,29.67,29.7,457700.0,21.4626,21.5204,21.4265,21.4481,457700.0
2006-08-18 12:00:00,29.7,29.7,29.6,29.64,353700.0,21.4481,21.4481,21.3759,21.4048,353700.0
2006-08-18 12:30:00,29.64,29.64,29.55,29.59,240000.0,21.4048,21.4048,21.3398,21.3687,240000.0
2006-08-18 13:00:00,29.58,29.59,29.5,29.5,321900.0,21.3615,21.3687,21.3037,21.3037,321900.0
2006-08-18 13:30:00,29.5,29.6,29.46,29.51,387800.0,21.3037,21.3759,21.2748,21.3109,387800.0
2006-08-18 14:00:00,29.52,29.53,29.4,29.43,317700.0,21.3182,21.3254,21.2315,21.2532,317700.0
2006-08-18 14:30:00,29.44,29.52,29.44,29.49,258900.0,21.2604,21.3182,21.2604,21.2965,258900.0
2006-08-18 15:00:00,29.49,29.57,29.49,29.57,380100.0,21.2965,21.3543,21.2965,21.3543,380100.0
2006-08-18 15:30:00,29.56,29.66,29.47,29.5,698400.0,21.347,21.4193,21.282,21.3037,698400.0
2006-08-21 09:30:00,28.2,28.43,27.9,28.28,4559400.0,20.3649,20.531,20.1483,20.4227,4559400.0
2006-08-21 10:00:00,28.27,28.27,28.07,28.23,1801800.0,20.4155,20.4155,20.271,20.3866,1801800.0
2006-08-21 10:30:00,28.23,28.45,28.19,28.39,1407500.0,20.3866,20.5454,20.3577,20.5021,1407500.0
2006-08-21 11:00:00,28.39,28.39,28.2,28.25,720900.0,20.5021,20.5021,20.3649,20.401,720900.0
2006-08-21 11:30:00,28.25,28.28,28.12,28.23,671400.0,20.401,20.4227,20.3071,20.3866,671400.0
2006-08-21 12:00:00,28.22,28.3,28.15,28.23,716900.0,20.3793,20.4371,20.3288,20.3866,716900.0
2006-08-21 12:30:00,28.23,28.29,28.16,28.25,711300.0,20.3866,20.4299,20.336,20.401,711300.0
2006-08-21 13:00:00,28.24,28.34,28.24,28.26,509000.0,20.3938,20.466,20.3938,20.4082,509000.0
2006-08-21 13:30:00,28.26,28.29,28.24,28.29,344500.0,20.4082,20.4299,20.3938,20.4299,344500.0
2006-08-21 14:00:00,28.28,28.45,28.28,28.37,713900.0,20.4227,20.5454,20.4227,20.4877,713900.0
2006-08-21 14:30:00,28.38,28.5,28.36,28.5,934900.0,20.4949,20.5816,20.4805,20.5816,934900.0
2006-08-21 15:00:00,28.51,28.58,28.4,28.41,803200.0,20.5888,20.6393,20.5093,20.5166,803200.0
2006-08-21 15:30:00,28.43,28.43,28.35,28.37,1194300.0,20.531,20.531,20.4732,20.4877,1194300.0
2006-08-22 09:30:00,28.31,28.32,28.12,28.2,1327500.0,20.4443,20.4516,20.3071,20.3649,1327500.0
2006-08-22 10:00:00,28.2,28.21,28.11,28.14,1056400.0,20.3649,20.3721,20.2999,20.3216,1056400.0
2006-08-22 10:30:00,28.14,28.22,28.11,28.13,946200.0,20.3216,20.3793,20.2999,20.3144,946200.0
2006-08-22 11:00:00,28.13,28.14,28.07,28.07,630500.0,20.3144,20.3216,20.271,20.271,630500.0
2006-08-22 11:30:00,28.07,29.06,28.02,28.04,615800.0,20.271,20.986,20.2349,20.2494,615800.0
2006-08-22 12:00:00,28.04,28.04,27.9,28.02,873600.0,20.2494,20.2494,20.1483,20.2349,873600.0
2006-08-22 12:30:00,28.01,28.11,28.01,28.07,455100.0,20.2277,20.2999,20.2277,20.271,455100.0
2006-08-22 13:00:00,28.06,28.07,27.9,27.96,778000.0,20.2638,20.271,20.1483,20.1916,778000.0
2006-08-22 13:30:00,27.96,28.06,27.9,27.94,732300.0,20.1916,20.2638,20.1483,20.1771,732300.0
2006-08-22 14:00:00,27.94,27.99,27.9,27.96,530300.0,20.1771,20.2133,20.1483,20.1916,530300.0
2006-08-22 14:30:00,27.95,28.03,27.95,28.02,525000.0,20.1844,20.2421,20.1844,20.2349,525000.0
2006-08-22 15:00:00,28.01,28.06,27.96,27.97,661500.0,20.2277,20.2638,20.1916,20.1988,661500.0
2006-08-22 15:30:00,27.97,27.98,27.88,27.89,1057500.0,20.1988,20.206,20.1338,20.141,1057500.0
2006-08-23 09:30:00,27.75,27.89,27.72,27.73,977400.0,20.0399,20.141,20.0183,20.0255,977400.0
2006-08-23 10:00:00,27.73,27.74,27.33,27.42,1470500.0,20.0255,20.0327,19.7366,19.8016,1470500.0
2006-08-23 10:30:00,27.43,27.44,27.3,27.44,962300.0,19.8088,19.8161,19.715,19.8161,962300.0
2006-08-23 11:00:00,27.43,27.44,27.28,27.33,543700.0,19.8088,19.8161,19.7005,19.7366,543700.0
2006-08-23 11:30:00,27.33,27.34,27.28,27.31,477500.0,19.7366,19.7438,19.7005,19.7222,477500.0
2006-08-23 12:00:00,27.31,27.45,27.29,27.43,530000.0,19.7222,19.8233,19.7077,19.8088,530000.0
2006-08-23 12:30:00,27.43,27.44,27.33,27.33,453000.0,19.8088,19.8161,19.7366,19.7366,453000.0
2006-08-23 13:00:00,27.34,27.36,27.27,27.3,1035400.0,19.7438,19.7583,19.6933,19.715,1035400.0
2006-08-23 13:30:00,27.31,27.32,27.22,27.29,1676800.0,19.7222,19.7294,19.6572,19.7077,1676800.0
2006-08-23 14:00:00,27.28,27.3,27.2,27.2,1222600.0,19.7005,19.715,19.6427,19.6427,1222600.0
2006-08-23 14:30:00,27.21,27.23,27.15,27.16,1042900.0,19.65,19.6644,19.6066,19.6139,1042900.0
2006-08-23 15:00:00,27.16,27.22,27.1,27.13,1512000.0,19.6139,19.6572,19.5705,19.5922,1512000.0
2006-08-23 15:30:00,27.13,27.18,27.06,27.13,1272100.0,19.5922,19.6283,19.5416,19.5922,1272100.0
2006-08-24 09:30:00,27.5,27.5,26.83,26.86,4752400.0,19.8594,19.8594,19.3755,19.3972,4752400.0
2006-08-24 10:00:00,26.85,26.86,26.4,26.56,2460700.0,19.39,19.3972,19.065,19.1806,2460700.0
2006-08-24 10:30:00,26.56,26.68,26.48,26.61,1022500.0,19.1806,19.2672,19.1228,19.2167,1022500.0
2006-08-24 11:00:00,26.62,26.65,26.55,26.59,929400.0,19.2239,19.2456,19.1733,19.2022,929400.0
2006-08-24 11:30:00,26.6,26.65,26.58,26.6,1324900.0,19.2095,19.2456,19.195,19.2095,1324900.0
2006-08-24 12:00:00,26.6,26.64,26.55,26.64,938600.0,19.2095,19.2383,19.1733,19.2383,938600.0
2006-08-24 12:30:00,26.64,26.67,26.57,26.6,939200.0,19.2383,19.26,19.1878,19.2095,939200.0
2006-08-24 13:00:00,26.6,26.62,26.55,26.6,826300.0,19.2095,19.2239,19.1733,19.2095,826300.0
2006-08-24 13:30:00,26.59,26.6,26.53,26.57,985000.0,19.2022,19.2095,19.1589,19.1878,985000.0
2006-08-24 14:00:00,26.58,26.61,26.45,26.47,1068300.0,19.195,19.2167,19.1011,19.1156,1068300.0
2006-08-24 14:30:00,26.46,26.51,26.45,26.48,1214600.0,19.1083,19.1445,19.1011,19.1228,1214600.0
2006-08-24 15:00:00,26.49,26.55,26.44,26.52,1546300.0,19.13,19.1733,19.0939,19.1517,1546300.0
2006-08-24 15:30:00,26.51,26.52,26.2,26.36,2065900.0,19.1445,19.1517,18.9206,19.0361,2065900.0
2006-08-25 09:30:00,26.15,26.63,26.15,26.63,1465100.0,18.8845,19.2311,18.8845,19.2311,1465100.0
2006-08-25 10:00:00,26.63,26.85,26.61,26.71,2954400.0,19.2311,19.39,19.2167,19.2889,2954400.0
2006-08-25 10:30:00,26.7,26.7,26.56,26.56,587800.0,19.2817,19.2817,19.1806,19.1806,587800.0
2006-08-25 11:00:00,26.57,26.61,26.5,26.58,440200.0,19.1878,19.2167,19.1372,19.195,440200.0
2006-08-25 11:30:00,26.57,26.59,26.49,26.51,782400.0,19.1878,19.2022,19.13,19.1445,782400.0
2006-08-25 12:00:00,26.52,26.56,26.51,26.54,319700.0,19.1517,19.1806,19.1445,19.1661,319700.0
2006-08-25 12:30:00,26.55,26.56,26.49,26.49,390500.0,19.1733,19.1806,19.13,19.13,390500.0
2006-08-25 13:00:00,26.49,26.54,26.49,26.53,370000.0,19.13,19.1661,19.13,19.1589,370000.0
2006-08-25 13:30:00,26.53,26.57,26.52,26.54,328800.0,19.1589,19.1878,19.1517,19.1661,328800.0
2006-08-25 14:00:00,26.54,26.64,26.51,26.64,449600.0,19.1661,19.2383,19.1445,19.2383,449600.0
2006-08-25 14:30:00,26.64,26.72,26.63,26.69,913300.0,19.2383,19.2961,19.2311,19.2744,913300.0
2006-08-25 15:00:00,26.7,26.74,26.67,26.71,643900.0,19.2817,19.3106,19.26,19.2889,643900.0
2006-08-25 15:30:00,26.71,26.8,26.7,26.74,1160700.0,19.2889,19.3539,19.2817,19.3106,1160700.0
2006-08-28 09:30:00,26.85,27.0,26.77,26.87,691500.0,19.39,19.4983,19.3322,19.4044,691500.0
2006-08-28 10:00:00,26.88,27.03,26.87,27.03,656900.0,19.4117,19.52,19.4044,19.52,656900.0
2006-08-28 10:30:00,27.02,27.09,26.99,27.08,726300.0,19.5128,19.5633,19.4911,19.5561,726300.0
2006-08-28 11:00:00,27.08,27.19,27.07,27.14,975300.0,19.5561,19.6355,19.5489,19.5994,975300.0
2006-08-28 11:30:00,27.14,27.18,27.09,27.18,424000.0,19.5994,19.6283,19.5633,19.6283,424000.0
2006-08-28 12:00:00,27.18,27.32,27.17,27.28,791100.0,19.6283,19.7294,19.6211,19.7005,791100.0
2006-08-28 12:30:00,27.28,27.35,27.24,27.31,1820300.0,19.7005,19.7511,19.6716,19.7222,1820300.0
2006-08-28 13:00:00,27.31,27.34,27.21,27.22,438600.0,19.7222,19.7438,19.65,19.6572,438600.0
2006-08-28 13:30:00,27.22,27.26,27.13,27.16,391000.0,19.6572,19.6861,19.5922,19.6139,391000.0
2006-08-28 14:00:00,27.17,27.2,27.05,27.06,403400.0,19.6211,19.6427,19.5344,19.5416,403400.0
2006-08-28 14:30:00,27.06,27.14,27.02,27.13,398500.0,19.5416,19.5994,19.5128,19.5922,398500.0
2006-08-28 15:00:00,27.14,27.15,27.11,27.13,349900.0,19.5994,19.6066,19.5778,19.5922,349900.0
2006-08-28 15:30:00,27.13,27.17,27.07,27.14,776400.0,19.5922,19.6211,19.5489,19.5994,776400.0
2006-08-29 09:30:00,27.14,27.26,27.05,27.26,775200.0,19.5994,19.6861,19.5344,19.6861,775200.0
2006-08-29 10:00:00,27.26,27.27,26.97,27.0,1111200.0,19.6861,19.6933,19.4767,19.4983,1111200.0
2006-08-29 10:30:00,27.0,27.08,26.96,27.06,478200.0,19.4983,19.5561,19.4694,19.5416,478200.0
2006-08-29 11:00:00,27.07,27.14,27.06,27.11,510100.0,19.5489,19.5994,19.5416,19.5778,510100.0
2006-08-29 11:30:00,27.11,27.11,27.01,27.09,813900.0,19.5778,19.5778,19.5055,19.5633,813900.0
2006-08-29 12:00:00,27.09,27.12,27.09,27.1,604900.0,19.5633,19.585,19.5633,19.5705,604900.0
2006-08-29 12:30:00,27.09,27.11,27.08,27.08,489100.0,19.5633,19.5778,19.5561,19.5561,489100.0
2006-08-29 13:00:00,27.08,27.08,27.02,27.04,311800.0,19.5561,19.5561,19.5128,19.5272,311800.0
2006-08-29 13:30:00,27.03,27.04,27.0,27.02,246700.0,19.52,19.5272,19.4983,19.5128,246700.0
2006-08-29 14:00:00,27.01,27.12,27.0,27.12,799100.0,19.5055,19.585,19.4983,19.585,799100.0
2006-08-29 14:30:00,27.11,27.22,27.11,27.14,550400.0,19.5778,19.6572,19.5778,19.5994,550400.0
2006-08-29 15:00:00,27.15,27.33,27.12,27.33,809000.0,19.6066,19.7366,19.585,19.7366,809000.0
2006-08-29 15:30:00,27.32,27.36,27.22,27.24,874300.0,19.7294,19.7583,19.6572,19.6716,874300.0
2006-08-30 09:30:00,27.41,27.42,27.17,27.27,780600.0,19.7944,19.8016,19.6211,19.6933,780600.0
2006-08-30 10:00:00,27.26,27.43,27.26,27.42,580000.0,19.6861,19.8088,19.6861,19.8016,580000.0
2006-08-30 10:30:00,27.43,27.53,27.36,27.4,653500.0,19.8088,19.8811,19.7583,19.7872,653500.0
2006-08-30 11:00:00,27.4,27.44,27.34,27.38,414800.0,19.7872,19.8161,19.7438,19.7727,414800.0
2006-08-30 11:30:00,27.38,27.39,27.21,27.21,452600.0,19.7727,19.78,19.65,19.65,452600.0
2006-08-30 12:00:00,27.22,27.23,27.13,27.15,428700.0,19.6572,19.6644,19.5922,19.6066,428700.0
2006-08-30 12:30:00,27.15,27.27,27.15,27.23,318900.0,19.6066,19.6933,19.6066,19.6644,318900.0
2006-08-30 13:00:00,27.22,27.27,27.19,27.19,208200.0,19.6572,19.6933,19.6355,19.6355,208200.0
2006-08-30 13:30:00,27.2,27.27,27.17,27.24,319100.0,19.6427,19.6933,19.6211,19.6716,319100.0
2006-08-30 14:00:00,27.24,27.26,27.22,27.24,192600.0,19.6716,19.6861,19.6572,19.6716,192600.0
2006-08-30 14:30:00,27.24,27.25,27.13,27.16,505100.0,19.6716,19.6789,19.5922,19.6139,505100.0
2006-08-30 15:00:00,27.17,27.24,27.12,27.24,658400.0,19.6211,19.6716,19.585,19.6716,658400.0
2006-08-30 15:30:00,27.24,27.28,27.22,27.26,749000.0,19.6716,19.7005,19.6572,19.6861,749000.0
2006-08-31 09:30:00,27.2,27.24,27.12,27.22,594900.0,19.6427,19.6716,19.585,19.6572,594900.0
2006-08-31 10:00:00,27.22,27.24,27.19,27.2,555900.0,19.6572,19.6716,19.6355,19.6427,555900.0
2006-08-31 10:30:00,27.2,27.21,27.12,27.15,438600.0,19.6427,19.65,19.585,19.6066,438600.0
2006-08-31 11:00:00,27.14,27.15,27.09,27.1,374600.0,19.5994,19.6066,19.5633,19.5705,374600.0
2006-08-31 11:30:00,27.09,27.1,27.05,27.05,255700.0,19.5633,19.5705,19.5344,19.5344,255700.0
2006-08-31 12:00:00,27.06,27.06,27.0,27.0,619500.0,19.5416,19.5416,19.4983,19.4983,619500.0
2006-08-31 12:30:00,27.01,27.03,27.0,27.02,333400.0,19.5055,19.52,19.4983,19.5128,333400.0
2006-08-31 13:00:00,27.01,27.02,26.98,26.99,239600.0,19.5055,19.5128,19.4839,19.4911,239600.0
2006-08-31 13:30:00,26.99,27.07,26.98,27.02,300000.0,19.4911,19.5489,19.4839,19.5128,300000.0
2006-08-31 14:00:00,27.01,27.05,27.0,27.05,384300.0,19.5055,19.5344,19.4983,19.5344,384300.0
2006-08-31 14:30:00,27.05,27.19,27.02,27.18,839400.0,19.5344,19.6355,19.5128,19.6283,839400.0
2006-08-31 15:00:00,27.18,27.18,27.07,27.1,500600.0,19.6283,19.6283,19.5489,19.5705,500600.0
2006-08-31 15:30:00,27.1,27.12,27.01,27.07,782200.0,19.5705,19.585,19.5055,19.5489,782200.0
2006-09-01 09:30:00,27.08,27.26,27.06,27.22,577100.0,19.5561,19.6861,19.5416,19.6572,577100.0
2006-09-01 10:00:00,27.23,27.26,27.17,27.18,710200.0,19.6644,19.6861,19.6211,19.6283,710200.0
2006-09-01 10:30:00,27.18,27.26,27.17,27.23,407300.0,19.6283,19.6861,19.6211,19.6644,407300.0
2006-09-01 11:00:00,27.22,27.3,27.21,27.3,324300.0,19.6572,19.715,19.65,19.715,324300.0
2006-09-01 11:30:00,27.29,27.37,27.26,27.36,357600.0,19.7077,19.7655,19.6861,19.7583,357600.0
2006-09-01 12:00:00,27.36,27.41,27.27,27.39,350100.0,19.7583,19.7944,19.6933,19.78,350100.0
2006-09-01 12:30:00,27.38,27.47,27.38,27.47,294600.0,19.7727,19.8377,19.7727,19.8377,294600.0
2006-09-01 13:00:00,27.47,27.5,27.44,27.47,585800.0,19.8377,19.8594,19.8161,19.8377,585800.0
2006-09-01 13:30:00,27.47,27.47,27.46,27.46,217400.0,19.8377,19.8377,19.8305,19.8305,217400.0
2006-09-01 14:00:00,27.46,27.47,27.44,27.46,190700.0,19.8305,19.8377,19.8161,19.8305,190700.0
2006-09-01 14:30:00,27.47,27.47,27.37,27.39,243900.0,19.8377,19.8377,19.7655,19.78,243900.0
2006-09-01 15:00:00,27.4,27.41,27.37,27.39,852700.0,19.7872,19.7944,19.7655,19.78,852700.0
2006-09-01 15:30:00,27.39,27.39,27.32,27.35,1004100.0,19.78,19.78,19.7294,19.7511,1004100.0
2006-09-05 09:30:00,27.15,27.54,27.15,27.47,1157400.0,19.6066,19.8883,19.6066,19.8377,1157400.0
2006-09-05 10:00:00,27.47,27.63,27.43,27.61,941000.0,19.8377,19.9533,19.8088,19.9388,941000.0
2006-09-05 10:30:00,27.61,27.62,27.49,27.54,494300.0,19.9388,19.9461,19.8522,19.8883,494300.0
2006-09-05 11:00:00,27.54,27.62,27.52,27.62,475700.0,19.8883,19.9461,19.8738,19.9461,475700.0
2006-09-05 11:30:00,27.62,27.75,27.61,27.75,610500.0,19.9461,20.0399,19.9388,20.0399,610500.0
2006-09-05 12:00:00,27.75,27.78,27.69,27.7,454100.0,20.0399,20.0616,19.9966,20.0038,454100.0
2006-09-05 12:30:00,27.69,27.73,27.67,27.71,362100.0,19.9966,20.0255,19.9822,20.011,362100.0
2006-09-05 13:00:00,27.7,27.71,27.59,27.59,622900.0,20.0038,20.011,19.9244,19.9244,622900.0
2006-09-05 13:30:00,27.59,27.63,27.54,27.63,295900.0,19.9244,19.9533,19.8883,19.9533,295900.0
2006-09-05 14:00:00,27.62,27.69,27.59,27.65,308500.0,19.9461,19.9966,19.9244,19.9677,308500.0
2006-09-05 14:30:00,27.64,27.78,27.64,27.77,500000.0,19.9605,20.0616,19.9605,20.0544,500000.0
2006-09-05 15:00:00,27.77,27.78,27.7,27.76,648500.0,20.0544,20.0616,20.0038,20.0472,648500.0
2006-09-05 15:30:00,27.76,27.89,27.75,27.81,1126200.0,20.0472,20.141,20.0399,20.0833,1126200.0
2006-09-06 09:30:00,27.8,27.81,27.43,27.59,671900.0,20.076,20.0833,19.8088,19.9244,671900.0
2006-09-06 10:00:00,27.59,27.68,27.5,27.56,631400.0,19.9244,19.9894,19.8594,19.9027,631400.0
2006-09-06 10:30:00,27.55,27.57,27.5,27.51,820400.0,19.8955,19.9099,19.8594,19.8666,820400.0
2006-09-06 11:00:00,27.52,27.61,27.51,27.58,566600.0,19.8738,19.9388,19.8666,19.9172,566600.0
2006-09-06 11:30:00,27.58,27.59,27.45,27.49,464300.0,19.9172,19.9244,19.8233,19.8522,464300.0
2006-09-06 12:00:00,27.48,27.49,27.33,27.44,317600.0,19.845,19.8522,19.7366,19.8161,317600.0
2006-09-06 12:30:00,27.44,27.45,27.3,27.36,524100.0,19.8161,19.8233,19.715,19.7583,524100.0
2006-09-06 13:00:00,27.37,27.47,27.3,27.44,329700.0,19.7655,19.8377,19.715,19.8161,329700.0
2006-09-06 13:30:00,27.44,27.54,27.43,27.5,375700.0,19.8161,19.8883,19.8088,19.8594,375700.0
2006-09-06 14:00:00,27.5,27.53,27.45,27.5,413800.0,19.8594,19.8811,19.8233,19.8594,413800.0
2006-09-06 14:30:00,27.49,27.51,27.4,27.4,355000.0,19.8522,19.8666,19.7872,19.7872,355000.0
2006-09-06 15:00:00,27.4,27.41,27.3,27.33,524300.0,19.7872,19.7944,19.715,19.7366,524300.0
2006-09-06 15:30:00,27.32,27.56,27.32,27.45,824500.0,19.7294,19.9027,19.7294,19.8233,824500.0
2006-09-07 09:30:00,27.23,27.36,27.15,27.3,838300.0,19.6644,19.7583,19.6066,19.715,838300.0
2006-09-07 10:00:00,27.29,27.3,27.01,27.09,934700.0,19.7077,19.715,19.5055,19.5633,934700.0
2006-09-07 10:30:00,27.09,27.09,26.9,26.95,948000.0,19.5633,19.5633,19.4261,19.4622,948000.0
2006-09-07 11:00:00,26.95,26.98,26.92,26.94,652800.0,19.4622,19.4839,19.4405,19.455,652800.0
2006-09-07 11:30:00,26.95,27.06,26.94,27.05,587200.0,19.4622,19.5416,19.455,19.5344,587200.0
2006-09-07 12:00:00,27.04,27.1,27.02,27.06,558300.0,19.5272,19.5705,19.5128,19.5416,558300.0
2006-09-07 12:30:00,27.06,27.07,27.01,27.04,396800.0,19.5416,19.5489,19.5055,19.5272,396800.0
2006-09-07 13:00:00,27.03,27.2,27.01,27.16,705400.0,19.52,19.6427,19.5055,19.6139,705400.0
2006-09-07 13:30:00,27.16,27.5,27.15,27.39,881800.0,19.6139,19.8594,19.6066,19.78,881800.0
2006-09-07 14:00:00,27.38,27.4,27.28,27.37,547800.0,19.7727,19.7872,19.7005,19.7655,547800.0
2006-09-07 14:30:00,27.37,27.4,27.28,27.33,402500.0,19.7655,19.7872,19.7005,19.7366,402500.0
2006-09-07 15:00:00,27.34,27.34,27.14,27.15,466900.0,19.7438,19.7438,19.5994,19.6066,466900.0
2006-09-07 15:30:00,27.15,27.15,27.02,27.08,985000.0,19.6066,19.6066,19.5128,19.5561,985000.0
2006-09-08 09:30:00,27.19,27.33,27.13,27.17,478900.0,19.6355,19.7366,19.5922,19.6211,478900.0
2006-09-08 10:00:00,27.19,27.25,27.11,27.13,517300.0,19.6355,19.6789,19.5778,19.5922,517300.0
2006-09-08 10:30:00,27.13,27.21,27.05,27.2,412000.0,19.5922,19.65,19.5344,19.6427,412000.0
2006-09-08 11:00:00,27.2,27.24,27.17,27.22,352000.0,19.6427,19.6716,19.6211,19.6572,352000.0
2006-09-08 11:30:00,27.22,27.23,27.16,27.22,353200.0,19.6572,19.6644,19.6139,19.6572,353200.0
2006-09-08 12:00:00,27.22,27.23,27.19,27.21,266100.0,19.6572,19.6644,19.6355,19.65,266100.0
2006-09-08 12:30:00,27.21,27.24,27.2,27.24,248500.0,19.65,19.6716,19.6427,19.6716,248500.0
2006-09-08 13:00:00,27.24,27.31,27.23,27.3,348600.0,19.6716,19.7222,19.6644,19.715,348600.0
2006-09-08 13:30:00,27.31,27.32,27.22,27.32,321200.0,19.7222,19.7294,19.6572,19.7294,321200.0
2006-09-08 14:00:00,27.32,27.36,27.27,27.29,306400.0,19.7294,19.7583,19.6933,19.7077,306400.0
2006-09-08 14:30:00,27.29,27.31,27.25,27.28,385300.0,19.7077,19.7222,19.6789,19.7005,385300.0
2006-09-08 15:00:00,27.28,27.31,27.24,27.26,471500.0,19.7005,19.7222,19.6716,19.6861,471500.0
2006-09-08 15:30:00,27.27,27.32,27.24,27.25,1028400.0,19.6933,19.7294,19.6716,19.6789,1028400.0
2006-09-11 09:30:00,26.76,27.42,26.76,27.42,511000.0,19.325,19.8016,19.325,19.8016,511000.0
2006-09-11 10:00:00,27.43,27.51,27.2,27.21,604700.0,19.8088,19.8666,19.6427,19.65,604700.0
2006-09-11 10:30:00,27.21,27.28,27.17,27.24,534300.0,19.65,19.7005,19.6211,19.6716,534300.0
2006-09-11 11:00:00,27.24,27.3,27.18,27.3,375600.0,19.6716,19.715,19.6283,19.715,375600.0
2006-09-11 11:30:00,27.3,27.42,27.26,27.4,307800.0,19.715,19.8016,19.6861,19.7872,307800.0
2006-09-11 12:00:00,27.4,27.62,27.38,27.6,466500.0,19.7872,19.9461,19.7727,19.9316,466500.0
2006-09-11 12:30:00,27.6,27.67,27.57,27.61,387600.0,19.9316,19.9822,19.9099,19.9388,387600.0
2006-09-11 13:00:00,27.61,27.77,27.61,27.74,904700.0,19.9388,20.0544,19.9388,20.0327,904700.0
2006-09-11 13:30:00,27.74,27.8,27.69,27.75,800200.0,20.0327,20.076,19.9966,20.0399,800200.0
2006-09-11 14:00:00,27.75,27.86,27.74,27.78,496400.0,20.0399,20.1194,20.0327,20.0616,496400.0
2006-09-11 14:30:00,27.78,27.85,27.78,27.84,404800.0,20.0616,20.1122,20.0616,20.1049,404800.0
2006-09-11 15:00:00,27.84,27.86,27.76,27.86,614500.0,20.1049,20.1194,20.0472,20.1194,614500.0
2006-09-11 15:30:00,27.86,27.95,27.82,27.86,949300.0,20.1194,20.1844,20.0905,20.1194,949300.0
2006-09-12 09:30:00,27.85,28.03,27.85,27.93,953400.0,20.1122,20.2421,20.1122,20.1699,953400.0
2006-09-12 10:00:00,27.93,28.18,27.92,28.05,776300.0,20.1699,20.3505,20.1627,20.2566,776300.0
2006-09-12 10:30:00,28.06,28.29,28.0,28.27,929600.0,20.2638,20.4299,20.2205,20.4155,929600.0
2006-09-12 11:00:00,28.28,28.52,28.27,28.44,1272900.0,20.4227,20.596,20.4155,20.5382,1272900.0
2006-09-12 11:30:00,28.44,28.66,28.44,28.66,987300.0,20.5382,20.6971,20.5382,20.6971,987300.0
2006-09-12 12:00:00,28.66,28.76,28.64,28.74,948700.0,20.6971,20.7693,20.6827,20.7549,948700.0
2006-09-12 12:30:00,28.75,29.09,28.74,29.09,1188200.0,20.7621,21.0076,20.7549,21.0076,1188200.0
2006-09-12 13:00:00,29.09,29.28,29.03,29.12,1371200.0,21.0076,21.1448,20.9643,21.0293,1371200.0
2006-09-12 13:30:00,29.13,29.21,29.09,29.2,815100.0,21.0365,21.0943,21.0076,21.0871,815100.0
2006-09-12 14:00:00,29.2,29.32,29.17,29.3,1292100.0,21.0871,21.1737,21.0654,21.1593,1292100.0
2006-09-12 14:30:00,29.3,29.31,29.13,29.14,610300.0,21.1593,21.1665,21.0365,21.0437,610300.0
2006-09-12 15:00:00,29.14,29.15,29.02,29.02,773400.0,21.0437,21.051,20.9571,20.9571,773400.0
2006-09-12 15:30:00,29.02,29.03,28.8,28.85,1402100.0,20.9571,20.9643,20.7982,20.8343,1402100.0
2006-09-13 09:30:00,28.8,29.29,28.65,28.88,1170200.0,20.7982,21.1521,20.6899,20.856,1170200.0
2006-09-13 10:00:00,28.88,28.92,28.72,28.82,855500.0,20.856,20.8849,20.7404,20.8126,855500.0
2006-09-13 10:30:00,28.82,28.83,28.59,28.8,628000.0,20.8126,20.8199,20.6465,20.7982,628000.0
2006-09-13 11:00:00,28.79,28.99,28.79,28.97,466300.0,20.791,20.9354,20.791,20.921,466300.0
2006-09-13 11:30:00,28.96,28.96,28.77,28.82,454600.0,20.9137,20.9137,20.7765,20.8126,454600.0
2006-09-13 12:00:00,28.81,28.82,28.71,28.72,418400.0,20.8054,20.8126,20.7332,20.7404,418400.0
2006-09-13 12:30:00,28.72,28.79,28.72,28.75,534400.0,20.7404,20.791,20.7404,20.7621,534400.0
2006-09-13 13:00:00,28.75,28.91,28.74,28.78,590700.0,20.7621,20.8776,20.7549,20.7838,590700.0
2006-09-13 13:30:00,28.78,28.79,28.71,28.73,323500.0,20.7838,20.791,20.7332,20.7477,323500.0
2006-09-13 14:00:00,28.73,28.86,28.72,28.82,475500.0,20.7477,20.8415,20.7404,20.8126,475500.0
2006-09-13 14:30:00,28.83,29.05,28.8,29.04,566300.0,20.8199,20.9787,20.7982,20.9715,566300.0
2006-09-13 15:00:00,29.04,29.04,28.91,28.93,628500.0,20.9715,20.9715,20.8776,20.8921,628500.0
2006-09-13 15:30:00,28.93,29.02,28.88,28.96,843800.0,20.8921,20.9571,20.856,20.9137,843800.0
2006-09-14 09:30:00,28.57,28.7,28.35,28.39,1162700.0,20.6321,20.726,20.4732,20.5021,1162700.0
2006-09-14 10:00:00,28.37,28.53,28.37,28.49,673000.0,20.4877,20.6032,20.4877,20.5743,673000.0
2006-09-14 10:30:00,28.48,28.55,28.45,28.53,334400.0,20.5671,20.6177,20.5454,20.6032,334400.0
2006-09-14 11:00:00,28.54,28.71,28.5,28.69,328700.0,20.6104,20.7332,20.5816,20.7188,328700.0
2006-09-14 11:30:00,28.68,28.83,28.66,28.82,442700.0,20.7115,20.8199,20.6971,20.8126,442700.0
2006-09-14 12:00:00,28.83,28.87,28.74,28.87,460500.0,20.8199,20.8488,20.7549,20.8488,460500.0
2006-09-14 12:30:00,28.87,29.05,28.87,29.03,440400.0,20.8488,20.9787,20.8488,20.9643,440400.0
2006-09-14 13:00:00,29.03,29.03,28.99,29.01,538500.0,20.9643,20.9643,20.9354,20.9499,538500.0
2006-09-14 13:30:00,29.01,29.15,29.0,29.11,557700.0,20.9499,21.051,20.9426,21.0221,557700.0
2006-09-14 14:00:00,29.12,29.15,29.09,29.12,343100.0,21.0293,21.051,21.0076,21.0293,343100.0
2006-09-14 14:30:00,29.11,29.2,29.1,29.15,619600.0,21.0221,21.0871,21.0149,21.051,619600.0
2006-09-14 15:00:00,29.15,29.23,29.1,29.22,934300.0,21.051,21.1087,21.0149,21.1015,934300.0
2006-09-14 15:30:00,29.23,29.41,29.21,29.35,1344600.0,21.1087,21.2387,21.0943,21.1954,1344600.0
2006-09-15 09:30:00,29.61,29.69,29.13,29.29,2272700.0,21.3832,21.4409,21.0365,21.1521,2272700.0
2006-09-15 10:00:00,29.28,29.5,29.24,29.34,550600.0,21.1448,21.3037,21.116,21.1882,550600.0
2006-09-15 10:30:00,29.34,29.34,29.1,29.22,447500.0,21.1882,21.1882,21.0149,21.1015,447500.0
2006-09-15 11:00:00,29.22,29.26,29.15,29.15,591100.0,21.1015,21.1304,21.051,21.051,591100.0
2006-09-15 11:30:00,29.15,29.17,28.89,28.89,546300.0,21.051,21.0654,20.8632,20.8632,546300.0
2006-09-15 12:00:00,28.88,29.07,28.8,29.05,813400.0,20.856,20.9932,20.7982,20.9787,813400.0
2006-09-15 12:30:00,29.06,29.09,28.9,28.91,569200.0,20.986,21.0076,20.8704,20.8776,569200.0
2006-09-15 13:00:00,28.9,29.15,28.85,29.15,547000.0,20.8704,21.051,20.8343,21.051,547000.0
2006-09-15 13:30:00,29.14,29.28,29.1,29.14,460400.0,21.0437,21.1448,21.0149,21.0437,460400.0
2006-09-15 14:00:00,29.15,29.16,29.07,29.16,459300.0,21.051,21.0582,20.9932,21.0582,459300.0
2006-09-15 14:30:00,29.15,29.27,29.15,29.26,1702600.0,21.051,21.1376,21.051,21.1304,1702600.0
2006-09-15 15:00:00,29.25,29.33,29.25,29.32,982300.0,21.1232,21.1809,21.1232,21.1737,982300.0
2006-09-15 15:30:00,29.33,29.41,29.31,29.37,1120000.0,21.1809,21.2387,21.1665,21.2098,1120000.0
2006-09-18 09:30:00,28.98,28.99,28.73,28.95,850100.0,20.9282,20.9354,20.7477,20.9065,850100.0
2006-09-18 10:00:00,28.95,29.1,28.9,28.98,427300.0,20.9065,21.0149,20.8704,20.9282,427300.0
2006-09-18 10:30:00,29.0,29.04,28.87,28.92,301600.0,20.9426,20.9715,20.8488,20.8849,301600.0
2006-09-18 11:00:00,28.92,28.97,28.88,28.94,307400.0,20.8849,20.921,20.856,20.8993,307400.0
2006-09-18 11:30:00,28.94,29.19,28.9,29.08,597200.0,20.8993,21.0798,20.8704,21.0004,597200.0
2006-09-18 12:00:00,29.08,29.08,28.85,28.87,615700.0,21.0004,21.0004,20.8343,20.8488,615700.0
2006-09-18 12:30:00,28.87,28.98,28.86,28.93,283100.0,20.8488,20.9282,20.8415,20.8921,283100.0
2006-09-18 13:00:00,28.92,28.96,28.86,28.94,340700.0,20.8849,20.9137,20.8415,20.8993,340700.0
2006-09-18 13:30:00,28.93,28.94,28.69,28.73,943300.0,20.8921,20.8993,20.7188,20.7477,943300.0
2006-09-18 14:00:00,28.74,28.8,28.64,28.75,540100.0,20.7549,20.7982,20.6827,20.7621,540100.0
2006-09-18 14:30:00,28.75,28.78,28.68,28.75,361900.0,20.7621,20.7838,20.7115,20.7621,361900.0
2006-09-18 15:00:00,28.74,28.91,28.74,28.9,400500.0,20.7549,20.8776,20.7549,20.8704,400500.0
2006-09-18 15:30:00,28.89,28.95,28.82,28.87,519600.0,20.8632,20.9065,20.8126,20.8488,519600.0
2006-09-19 09:30:00,28.87,28.88,28.6,28.69,840500.0,20.8488,20.856,20.6538,20.7188,840500.0
2006-09-19 10:00:00,28.68,28.75,28.51,28.53,760100.0,20.7115,20.7621,20.5888,20.6032,760100.0
2006-09-19 10:30:00,28.53,28.59,28.51,28.57,554000.0,20.6032,20.6465,20.5888,20.6321,554000.0
2006-09-19 11:00:00,28.56,28.64,28.55,28.56,362200.0,20.6249,20.6827,20.6177,20.6249,362200.0
2006-09-19 11:30:00,28.55,28.55,28.4,28.46,572200.0,20.6177,20.6177,20.5093,20.5527,572200.0
2006-09-19 12:00:00,28.44,28.44,28.29,28.29,640200.0,20.5382,20.5382,20.4299,20.4299,640200.0
2006-09-19 12:30:00,28.29,28.46,28.29,28.44,488200.0,20.4299,20.5527,20.4299,20.5382,488200.0
2006-09-19 13:00:00,28.44,28.48,28.37,28.41,556500.0,20.5382,20.5671,20.4877,20.5166,556500.0
2006-09-19 13:30:00,28.4,28.45,28.37,28.45,600200.0,20.5093,20.5454,20.4877,20.5454,600200.0
2006-09-19 14:00:00,28.45,28.55,28.45,28.54,475200.0,20.5454,20.6177,20.5454,20.6104,475200.0
2006-09-19 14:30:00,28.54,28.58,28.45,28.45,579600.0,20.6104,20.6393,20.5454,20.5454,579600.0
2006-09-19 15:00:00,28.46,28.55,28.43,28.55,558000.0,20.5527,20.6177,20.531,20.6177,558000.0
2006-09-19 15:30:00,28.55,28.6,28.46,28.56,781100.0,20.6177,20.6538,20.5527,20.6249,781100.0
2006-09-20 09:30:00,28.8,28.8,28.54,28.54,794900.0,20.7982,20.7982,20.6104,20.6104,794900.0
2006-09-20 10:00:00,28.54,28.59,28.29,28.4,1084400.0,20.6104,20.6465,20.4299,20.5093,1084400.0
2006-09-20 10:30:00,28.4,28.55,28.3,28.36,682900.0,20.5093,20.6177,20.4371,20.4805,682900.0
2006-09-20 11:00:00,28.37,28.39,28.31,28.34,702100.0,20.4877,20.5021,20.4443,20.466,702100.0
2006-09-20 11:30:00,28.33,28.36,28.32,28.35,528500.0,20.4588,20.4805,20.4516,20.4732,528500.0
2006-09-20 12:00:00,28.34,28.49,28.34,28.47,426400.0,20.466,20.5743,20.466,20.5599,426400.0
2006-09-20 12:30:00,28.46,28.47,28.43,28.43,405800.0,20.5527,20.5599,20.531,20.531,405800.0
2006-09-20 13:00:00,28.43,28.49,28.38,28.49,435300.0,20.531,20.5743,20.4949,20.5743,435300.0
2006-09-20 13:30:00,28.49,28.57,28.49,28.55,396000.0,20.5743,20.6321,20.5743,20.6177,396000.0
2006-09-20 14:00:00,28.55,28.6,28.35,28.4,653600.0,20.6177,20.6538,20.4732,20.5093,653600.0
2006-09-20 14:30:00,28.4,28.5,28.28,28.33,764900.0,20.5093,20.5816,20.4227,20.4588,764900.0
2006-09-20 15:00:00,28.34,28.49,28.31,28.36,726200.0,20.466,20.5743,20.4443,20.4805,726200.0
2006-09-20 15:30:00,28.36,28.43,28.3,28.32,983600.0,20.4805,20.531,20.4371,20.4516,983600.0
2006-09-21 09:30:00,28.31,28.6,28.25,28.26,909400.0,20.4443,20.6538,20.401,20.4082,909400.0
2006-09-21 10:00:00,28.25,28.29,28.18,28.21,719400.0,20.401,20.4299,20.3505,20.3721,719400.0
2006-09-21 10:30:00,28.2,28.45,28.2,28.38,794500.0,20.3649,20.5454,20.3649,20.4949,794500.0
2006-09-21 11:00:00,28.38,28.43,28.36,28.39,513200.0,20.4949,20.531,20.4805,20.5021,513200.0
2006-09-21 11:30:00,28.39,28.51,28.37,28.4,536400.0,20.5021,20.5888,20.4877,20.5093,536400.0
2006-09-21 12:00:00,28.4,28.48,28.32,28.37,565300.0,20.5093,20.5671,20.4516,20.4877,565300.0
2006-09-21 12:30:00,28.37,28.39,28.3,28.3,447300.0,20.4877,20.5021,20.4371,20.4371,447300.0
2006-09-21 13:00:00,28.31,28.36,28.25,28.31,380600.0,20.4443,20.4805,20.401,20.4443,380600.0
2006-09-21 13:30:00,28.32,28.42,28.3,28.38,371700.0,20.4516,20.5238,20.4371,20.4949,371700.0
2006-09-21 14:00:00,28.38,28.46,28.34,28.35,663500.0,20.4949,20.5527,20.466,20.4732,663500.0
2006-09-21 14:30:00,28.35,28.39,28.34,28.37,468500.0,20.4732,20.5021,20.466,20.4877,468500.0
2006-09-21 15:00:00,28.37,28.45,28.34,28.35,829400.0,20.4877,20.5454,20.466,20.4732,829400.0
2006-09-21 15:30:00,28.34,28.41,28.24,28.39,1197000.0,20.466,20.5166,20.3938,20.5021,1197000.0
2006-09-22 09:30:00,28.05,28.3,27.93,28.08,1036300.0,20.2566,20.4371,20.1699,20.2782,1036300.0
2006-09-22 10:00:00,28.09,28.11,27.99,28.03,963100.0,20.2855,20.2999,20.2133,20.2421,963100.0
2006-09-22 10:30:00,28.02,28.14,28.01,28.05,615500.0,20.2349,20.3216,20.2277,20.2566,615500.0
2006-09-22 11:00:00,28.05,28.11,28.04,28.08,725600.0,20.2566,20.2999,20.2494,20.2782,725600.0
2006-09-22 11:30:00,28.08,28.18,28.07,28.12,487500.0,20.2782,20.3505,20.271,20.3071,487500.0
2006-09-22 12:00:00,28.12,28.12,28.05,28.07,420300.0,20.3071,20.3071,20.2566,20.271,420300.0
2006-09-22 12:30:00,28.07,28.14,28.04,28.11,216900.0,20.271,20.3216,20.2494,20.2999,216900.0
2006-09-22 13:00:00,28.12,28.2,28.1,28.17,243700.0,20.3071,20.3649,20.2927,20.3432,243700.0
2006-09-22 13:30:00,28.17,28.18,28.1,28.14,385600.0,20.3432,20.3505,20.2927,20.3216,385600.0
2006-09-22 14:00:00,28.14,28.14,28.08,28.11,428200.0,20.3216,20.3216,20.2782,20.2999,428200.0
2006-09-22 14:30:00,28.11,28.16,28.09,28.12,491900.0,20.2999,20.336,20.2855,20.3071,491900.0
2006-09-22 15:00:00,28.12,28.32,28.12,28.32,551900.0,20.3071,20.4516,20.3071,20.4516,551900.0
2006-09-22 15:30:00,28.31,28.35,28.23,28.34,747300.0,20.4443,20.4732,20.3866,20.466,747300.0
2006-09-25 09:30:00,28.34,28.45,28.05,28.2,894500.0,20.466,20.5454,20.2566,20.3649,894500.0
2006-09-25 10:00:00,28.2,28.37,28.2,28.29,666900.0,20.3649,20.4877,20.3649,20.4299,666900.0
2006-09-25 10:30:00,28.29,28.59,28.24,28.59,617600.0,20.4299,20.6465,20.3938,20.6465,617600.0
2006-09-25 11:00:00,28.58,28.6,28.35,28.45,615200.0,20.6393,20.6538,20.4732,20.5454,615200.0
2006-09-25 11:30:00,28.45,28.47,28.29,28.33,560700.0,20.5454,20.5599,20.4299,20.4588,560700.0
2006-09-25 12:00:00,28.33,28.51,28.32,28.46,515200.0,20.4588,20.5888,20.4516,20.5527,515200.0
2006-09-25 12:30:00,28.47,28.61,28.46,28.6,651000.0,20.5599,20.661,20.5527,20.6538,651000.0
2006-09-25 13:00:00,28.61,28.66,28.51,28.56,499900.0,20.661,20.6971,20.5888,20.6249,499900.0
2006-09-25 13:30:00,28.55,28.62,28.48,28.62,558900.0,20.6177,20.6682,20.5671,20.6682,558900.0
2006-09-25 14:00:00,28.61,28.77,28.6,28.76,657500.0,20.661,20.7765,20.6538,20.7693,657500.0
2006-09-25 14:30:00,28.76,28.94,28.75,28.89,769300.0,20.7693,20.8993,20.7621,20.8632,769300.0
2006-09-25 15:00:00,28.89,29.01,28.87,28.99,1011300.0,20.8632,20.9499,20.8488,20.9354,1011300.0
2006-09-25 15:30:00,28.98,28.98,28.81,28.86,995000.0,20.9282,20.9282,20.8054,20.8415,995000.0
2006-09-26 09:30:00,28.4,29.25,28.37,29.0,2055900.0,20.5093,21.1232,20.4877,20.9426,2055900.0
2006-09-26 10:00:00,29.0,29.5,28.97,29.4,1981500.0,20.9426,21.3037,20.921,21.2315,1981500.0
2006-09-26 10:30:00,29.4,29.45,29.2,29.35,1441100.0,21.2315,21.2676,21.0871,21.1954,1441100.0
2006-09-26 11:00:00,29.35,29.35,29.1,29.29,1101600.0,21.1954,21.1954,21.0149,21.1521,1101600.0
2006-09-26 11:30:00,29.28,29.32,28.8,28.89,1079100.0,21.1448,21.1737,20.7982,20.8632,1079100.0
2006-09-26 12:00:00,28.88,28.93,28.8,28.9,612600.0,20.856,20.8921,20.7982,20.8704,612600.0
2006-09-26 12:30:00,28.89,28.93,28.59,28.65,551700.0,20.8632,20.8921,20.6465,20.6899,551700.0
2006-09-26 13:00:00,28.64,28.79,28.57,28.78,503400.0,20.6827,20.791,20.6321,20.7838,503400.0
2006-09-26 13:30:00,28.78,28.8,28.52,28.76,1119300.0,20.7838,20.7982,20.596,20.7693,1119300.0
2006-09-26 14:00:00,28.75,28.8,28.63,28.76,839500.0,20.7621,20.7982,20.6754,20.7693,839500.0
2006-09-26 14:30:00,28.76,29.06,28.75,28.98,1667500.0,20.7693,20.986,20.7621,20.9282,1667500.0
2006-09-26 15:00:00,28.98,29.01,28.9,28.93,629200.0,20.9282,20.9499,20.8704,20.8921,629200.0
2006-09-26 15:30:00,28.93,28.95,28.87,28.88,1032600.0,20.8921,20.9065,20.8488,20.856,1032600.0
2006-09-27 09:30:00,28.45,28.76,28.37,28.58,1228100.0,20.5454,20.7693,20.4877,20.6393,1228100.0
2006-09-27 10:00:00,28.57,28.84,28.57,28.58,1067100.0,20.6321,20.8271,20.6321,20.6393,1067100.0
2006-09-27 10:30:00,28.58,28.76,28.48,28.54,782200.0,20.6393,20.7693,20.5671,20.6104,782200.0
2006-09-27 11:00:00,28.54,28.55,28.4,28.41,730400.0,20.6104,20.6177,20.5093,20.5166,730400.0
2006-09-27 11:30:00,28.42,28.56,28.42,28.44,600700.0,20.5238,20.6249,20.5238,20.5382,600700.0
2006-09-27 12:00:00,28.45,28.45,28.37,28.37,524200.0,20.5454,20.5454,20.4877,20.4877,524200.0
2006-09-27 12:30:00,28.38,28.45,28.31,28.32,410900.0,20.4949,20.5454,20.4443,20.4516,410900.0
2006-09-27 13:00:00,28.32,28.38,28.32,28.38,317400.0,20.4516,20.4949,20.4516,20.4949,317400.0
2006-09-27 13:30:00,28.37,28.46,28.31,28.45,625400.0,20.4877,20.5527,20.4443,20.5454,625400.0
2006-09-27 14:00:00,28.44,28.46,28.3,28.37,684800.0,20.5382,20.5527,20.4371,20.4877,684800.0
2006-09-27 14:30:00,28.36,28.42,28.25,28.38,855700.0,20.4805,20.5238,20.401,20.4949,855700.0
2006-09-27 15:00:00,28.38,28.41,28.26,28.33,683700.0,20.4949,20.5166,20.4082,20.4588,683700.0
2006-09-27 15:30:00,28.33,28.41,28.32,28.37,985800.0,20.4588,20.5166,20.4516,20.4877,985800.0
2006-09-28 09:30:00,28.5,28.65,28.28,28.34,1225600.0,20.5816,20.6899,20.4227,20.466,1225600.0
2006-09-28 10:00:00,28.36,28.38,28.21,28.32,780700.0,20.4805,20.4949,20.3721,20.4516,780700.0
2006-09-28 10:30:00,28.32,28.43,28.28,28.28,971100.0,20.4516,20.531,20.4227,20.4227,971100.0
2006-09-28 11:00:00,28.28,28.49,28.27,28.35,713000.0,20.4227,20.5743,20.4155,20.4732,713000.0
2006-09-28 11:30:00,28.35,28.41,28.3,28.31,511900.0,20.4732,20.5166,20.4371,20.4443,511900.0
2006-09-28 12:00:00,28.3,28.38,28.28,28.37,565000.0,20.4371,20.4949,20.4227,20.4877,565000.0
2006-09-28 12:30:00,28.38,28.5,28.37,28.48,384200.0,20.4949,20.5816,20.4877,20.5671,384200.0
2006-09-28 13:00:00,28.47,28.51,28.44,28.48,347300.0,20.5599,20.5888,20.5382,20.5671,347300.0
2006-09-28 13:30:00,28.48,28.52,28.43,28.5,375600.0,20.5671,20.596,20.531,20.5816,375600.0
2006-09-28 14:00:00,28.5,28.6,28.47,28.6,526500.0,20.5816,20.6538,20.5599,20.6538,526500.0
2006-09-28 14:30:00,28.59,28.69,28.58,28.66,705100.0,20.6465,20.7188,20.6393,20.6971,705100.0
2006-09-28 15:00:00,28.66,28.71,28.61,28.68,850200.0,20.6971,20.7332,20.661,20.7115,850200.0
2006-09-28 15:30:00,28.69,28.83,28.67,28.67,1604300.0,20.7188,20.8199,20.7043,20.7043,1604300.0
2006-09-29 09:30:00,28.7,28.8,28.48,28.57,1064500.0,20.726,20.7982,20.5671,20.6321,1064500.0
2006-09-29 10:00:00,28.58,28.72,28.5,28.55,599700.0,20.6393,20.7404,20.5816,20.6177,599700.0
2006-09-29 10:30:00,28.54,28.58,28.45,28.52,362500.0,20.6104,20.6393,20.5454,20.596,362500.0
2006-09-29 11:00:00,28.52,28.59,28.32,28.34,474200.0,20.596,20.6465,20.4516,20.466,474200.0
2006-09-29 11:30:00,28.34,28.42,28.28,28.36,558800.0,20.466,20.5238,20.4227,20.4805,558800.0
2006-09-29 12:00:00,28.35,28.36,28.29,28.3,256000.0,20.4732,20.4805,20.4299,20.4371,256000.0
2006-09-29 12:30:00,28.3,28.33,28.27,28.33,185800.0,20.4371,20.4588,20.4155,20.4588,185800.0
2006-09-29 13:00:00,28.32,28.34,28.24,28.25,419100.0,20.4516,20.466,20.3938,20.401,419100.0
2006-09-29 13:30:00,28.26,28.27,28.14,28.14,397200.0,20.4082,20.4155,20.3216,20.3216,397200.0
2006-09-29 14:00:00,28.15,28.19,28.07,28.13,479600.0,20.3288,20.3577,20.271,20.3144,479600.0
2006-09-29 14:30:00,28.13,28.14,28.1,28.12,252600.0,20.3144,20.3216,20.2927,20.3071,252600.0
2006-09-29 15:00:00,28.12,28.24,28.06,28.16,671300.0,20.3071,20.3938,20.2638,20.336,671300.0
2006-09-29 15:30:00,28.16,28.16,28.06,28.07,976000.0,20.336,20.336,20.2638,20.271,976000.0
2006-10-02 09:30:00,28.1,28.1,27.85,28.0,1105800.0,20.2927,20.2927,20.1122,20.2205,1105800.0
2006-10-02 10:00:00,28.0,28.08,27.93,28.01,514600.0,20.2205,20.2782,20.1699,20.2277,514600.0
2006-10-02 10:30:00,28.02,28.03,27.99,28.03,563800.0,20.2349,20.2421,20.2133,20.2421,563800.0
2006-10-02 11:00:00,28.03,28.03,27.96,28.01,592100.0,20.2421,20.2421,20.1916,20.2277,592100.0
2006-10-02 11:30:00,28.01,28.34,28.0,28.25,705000.0,20.2277,20.466,20.2205,20.401,705000.0
2006-10-02 12:00:00,28.24,28.25,28.16,28.2,619800.0,20.3938,20.401,20.336,20.3649,619800.0
2006-10-02 12:30:00,28.21,28.31,28.19,28.28,365300.0,20.3721,20.4443,20.3577,20.4227,365300.0
2006-10-02 13:00:00,28.29,28.32,28.23,28.23,300400.0,20.4299,20.4516,20.3866,20.3866,300400.0
2006-10-02 13:30:00,28.23,28.27,28.1,28.11,425200.0,20.3866,20.4155,20.2927,20.2999,425200.0
2006-10-02 14:00:00,28.12,28.18,28.08,28.13,390500.0,20.3071,20.3505,20.2782,20.3144,390500.0
2006-10-02 14:30:00,28.12,28.16,28.07,28.12,253100.0,20.3071,20.336,20.271,20.3071,253100.0
2006-10-02 15:00:00,28.12,28.2,28.09,28.2,286300.0,20.3071,20.3649,20.2855,20.3649,286300.0
2006-10-02 15:30:00,28.19,28.22,28.14,28.17,340800.0,20.3577,20.3793,20.3216,20.3432,340800.0
2006-10-03 09:30:00,28.2,28.3,28.02,28.19,640200.0,20.3649,20.4371,20.2349,20.3577,640200.0
2006-10-03 10:00:00,28.18,28.25,28.08,28.24,421200.0,20.3505,20.401,20.2782,20.3938,421200.0
2006-10-03 10:30:00,28.24,28.33,28.19,28.22,396700.0,20.3938,20.4588,20.3577,20.3793,396700.0
2006-10-03 11:00:00,28.23,28.4,28.09,28.33,495600.0,20.3866,20.5093,20.2855,20.4588,495600.0
2006-10-03 11:30:00,28.32,28.39,28.27,28.35,283900.0,20.4516,20.5021,20.4155,20.4732,283900.0
2006-10-03 12:00:00,28.35,28.57,28.35,28.52,632900.0,20.4732,20.6321,20.4732,20.596,632900.0
2006-10-03 12:30:00,28.53,28.56,28.47,28.51,274900.0,20.6032,20.6249,20.5599,20.5888,274900.0
2006-10-03 13:00:00,28.51,28.52,28.41,28.48,359500.0,20.5888,20.596,20.5166,20.5671,359500.0
2006-10-03 13:30:00,28.47,28.51,28.4,28.43,310700.0,20.5599,20.5888,20.5093,20.531,310700.0
2006-10-03 14:00:00,28.43,28.51,28.38,28.4,471700.0,20.531,20.5888,20.4949,20.5093,471700.0
2006-10-03 14:30:00,28.41,28.59,28.4,28.57,491800.0,20.5166,20.6465,20.5093,20.6321,491800.0
2006-10-03 15:00:00,28.57,28.71,28.54,28.63,901500.0,20.6321,20.7332,20.6104,20.6754,901500.0
2006-10-03 15:30:00,28.63,28.7,28.58,28.61,834800.0,20.6754,20.726,20.6393,20.661,834800.0
2006-10-04 09:30:00,28.5,28.9,28.41,28.85,1426400.0,20.5816,20.8704,20.5166,20.8343,1426400.0
2006-10-04 10:00:00,28.86,28.98,28.77,28.92,740800.0,20.8415,20.9282,20.7765,20.8849,740800.0
2006-10-04 10:30:00,28.92,29.0,28.92,29.0,616600.0,20.8849,20.9426,20.8849,20.9426,616600.0
2006-10-04 11:00:00,29.01,29.25,29.0,29.24,571800.0,20.9499,21.1232,20.9426,21.116,571800.0
2006-10-04 11:30:00,29.24,29.35,29.22,29.35,800100.0,21.116,21.1954,21.1015,21.1954,800100.0
2006-10-04 12:00:00,29.34,29.35,29.07,29.21,874200.0,21.1882,21.1954,20.9932,21.0943,874200.0
2006-10-04 12:30:00,29.21,29.26,29.2,29.25,310300.0,21.0943,21.1304,21.0871,21.1232,310300.0
2006-10-04 13:00:00,29.26,29.27,29.16,29.25,407300.0,21.1304,21.1376,21.0582,21.1232,407300.0
2006-10-04 13:30:00,29.25,29.37,29.25,29.33,580100.0,21.1232,21.2098,21.1232,21.1809,580100.0
2006-10-04 14:00:00,29.33,29.56,29.32,29.55,992800.0,21.1809,21.347,21.1737,21.3398,992800.0
2006-10-04 14:30:00,29.55,29.64,29.53,29.62,1239600.0,21.3398,21.4048,21.3254,21.3904,1239600.0
2006-10-04 15:00:00,29.62,29.66,29.44,29.66,1523800.0,21.3904,21.4193,21.2604,21.4193,1523800.0
2006-10-04 15:30:00,29.65,29.97,29.65,29.96,2763800.0,21.412,21.6431,21.412,21.6359,2763800.0
2006-10-05 09:30:00,29.8,29.85,29.42,29.84,828600.0,21.5204,21.5565,21.2459,21.5492,828600.0
2006-10-05 10:00:00,29.84,29.86,29.55,29.55,897300.0,21.5492,21.5637,21.3398,21.3398,897300.0
2006-10-05 10:30:00,29.55,29.73,29.51,29.7,671000.0,21.3398,21.4698,21.3109,21.4481,671000.0
2006-10-05 11:00:00,29.7,29.77,29.47,29.55,721500.0,21.4481,21.4987,21.282,21.3398,721500.0
2006-10-05 11:30:00,29.55,29.68,29.53,29.68,454600.0,21.3398,21.4337,21.3254,21.4337,454600.0
2006-10-05 12:00:00,29.67,29.77,29.67,29.74,349900.0,21.4265,21.4987,21.4265,21.477,349900.0
2006-10-05 12:30:00,29.73,29.74,29.59,29.63,443600.0,21.4698,21.477,21.3687,21.3976,443600.0
2006-10-05 13:00:00,29.62,29.74,29.62,29.66,332000.0,21.3904,21.477,21.3904,21.4193,332000.0
2006-10-05 13:30:00,29.67,29.82,29.66,29.73,833300.0,21.4265,21.5348,21.4193,21.4698,833300.0
2006-10-05 14:00:00,29.73,29.77,29.7,29.74,354400.0,21.4698,21.4987,21.4481,21.477,354400.0
2006-10-05 14:30:00,29.74,29.88,29.73,29.86,415800.0,21.477,21.5781,21.4698,21.5637,415800.0
2006-10-05 15:00:00,29.85,29.98,29.84,29.96,623400.0,21.5565,21.6504,21.5492,21.6359,623400.0
2006-10-05 15:30:00,29.96,30.07,29.94,30.06,1440700.0,21.6359,21.7153,21.6215,21.7081,1440700.0
2006-10-06 09:30:00,29.8,29.9,29.59,29.7,786300.0,21.5204,21.5926,21.3687,21.4481,786300.0
2006-10-06 10:00:00,29.7,29.94,29.6,29.6,773600.0,21.4481,21.6215,21.3759,21.3759,773600.0
2006-10-06 10:30:00,29.61,29.67,29.45,29.56,1077900.0,21.3832,21.4265,21.2676,21.347,1077900.0
2006-10-06 11:00:00,29.56,29.59,29.39,29.51,662800.0,21.347,21.3687,21.2243,21.3109,662800.0
2006-10-06 11:30:00,29.51,29.58,29.35,29.41,592900.0,21.3109,21.3615,21.1954,21.2387,592900.0
2006-10-06 12:00:00,29.41,29.44,29.19,29.2,803800.0,21.2387,21.2604,21.0798,21.0871,803800.0
2006-10-06 12:30:00,29.2,29.29,29.1,29.29,594400.0,21.0871,21.1521,21.0149,21.1521,594400.0
2006-10-06 13:00:00,29.29,29.35,29.13,29.14,744000.0,21.1521,21.1954,21.0365,21.0437,744000.0
2006-10-06 13:30:00,29.15,29.28,29.14,29.27,377400.0,21.051,21.1448,21.0437,21.1376,377400.0
2006-10-06 14:00:00,29.28,29.29,29.16,29.19,504400.0,21.1448,21.1521,21.0582,21.0798,504400.0
2006-10-06 14:30:00,29.19,29.31,29.16,29.3,677800.0,21.0798,21.1665,21.0582,21.1593,677800.0
2006-10-06 15:00:00,29.29,29.31,29.2,29.29,508400.0,21.1521,21.1665,21.0871,21.1521,508400.0
2006-10-06 15:30:00,29.3,29.34,29.2,29.25,1320800.0,21.1593,21.1882,21.0871,21.1232,1320800.0
2006-10-09 09:30:00,29.01,29.48,29.0,29.44,674400.0,20.9499,21.2893,20.9426,21.2604,674400.0
2006-10-09 10:00:00,29.4,29.47,29.29,29.37,416000.0,21.2315,21.282,21.1521,21.2098,416000.0
2006-10-09 10:30:00,29.35,29.49,29.25,29.46,481500.0,21.1954,21.2965,21.1232,21.2748,481500.0
2006-10-09 11:00:00,29.46,29.6,29.45,29.58,560300.0,21.2748,21.3759,21.2676,21.3615,560300.0
2006-10-09 11:30:00,29.57,29.81,29.56,29.74,665400.0,21.3543,21.5276,21.347,21.477,665400.0
2006-10-09 12:00:00,29.74,29.83,29.73,29.77,377100.0,21.477,21.542,21.4698,21.4987,377100.0
2006-10-09 12:30:00,29.76,29.79,29.71,29.71,231400.0,21.4915,21.5131,21.4554,21.4554,231400.0
2006-10-09 13:00:00,29.71,29.85,29.68,29.75,365500.0,21.4554,21.5565,21.4337,21.4843,365500.0
2006-10-09 13:30:00,29.75,29.87,29.73,29.81,280100.0,21.4843,21.5709,21.4698,21.5276,280100.0
2006-10-09 14:00:00,29.81,29.95,29.81,29.95,353600.0,21.5276,21.6287,21.5276,21.6287,353600.0
2006-10-09 14:30:00,29.95,30.0,29.88,29.94,562700.0,21.6287,21.6648,21.5781,21.6215,562700.0
2006-10-09 15:00:00,29.94,30.01,29.86,29.98,909900.0,21.6215,21.672,21.5637,21.6504,909900.0
2006-10-09 15:30:00,29.97,30.03,29.75,29.8,1401600.0,21.6431,21.6865,21.4843,21.5204,1401600.0
2006-10-10 09:30:00,29.91,30.12,29.83,30.0,836700.0,21.5998,21.7515,21.542,21.6648,836700.0
2006-10-10 10:00:00,30.01,30.11,29.84,29.94,466100.0,21.672,21.7442,21.5492,21.6215,466100.0
2006-10-10 10:30:00,29.95,30.01,29.87,29.96,548100.0,21.6287,21.672,21.5709,21.6359,548100.0
2006-10-10 11:00:00,29.96,30.25,29.93,30.23,624800.0,21.6359,21.8453,21.6142,21.8309,624800.0
2006-10-10 11:30:00,30.23,30.29,30.23,30.26,593100.0,21.8309,21.8742,21.8309,21.8526,593100.0
2006-10-10 12:00:00,30.25,30.3,30.21,30.22,524600.0,21.8453,21.8814,21.8164,21.8237,524600.0
2006-10-10 12:30:00,30.21,30.21,30.05,30.05,477400.0,21.8164,21.8164,21.7009,21.7009,477400.0
2006-10-10 13:00:00,30.05,30.15,30.0,30.03,396100.0,21.7009,21.7731,21.6648,21.6865,396100.0
2006-10-10 13:30:00,30.04,30.17,30.0,30.15,397700.0,21.6937,21.7876,21.6648,21.7731,397700.0
2006-10-10 14:00:00,30.16,30.24,30.15,30.19,493100.0,21.7803,21.8381,21.7731,21.802,493100.0
2006-10-10 14:30:00,30.19,30.29,30.18,30.23,544000.0,21.802,21.8742,21.7948,21.8309,544000.0
2006-10-10 15:00:00,30.22,30.28,30.14,30.2,519300.0,21.8237,21.867,21.7659,21.8092,519300.0
2006-10-10 15:30:00,30.2,30.26,30.14,30.21,687400.0,21.8092,21.8526,21.7659,21.8164,687400.0
2006-10-11 09:30:00,30.19,30.35,30.13,30.24,727000.0,21.802,21.9176,21.7587,21.8381,727000.0
2006-10-11 10:00:00,30.24,30.45,30.24,30.41,639300.0,21.8381,21.9898,21.8381,21.9609,639300.0
2006-10-11 10:30:00,30.42,30.49,30.32,30.43,477500.0,21.9681,22.0187,21.8959,21.9753,477500.0
2006-10-11 11:00:00,30.42,30.48,30.38,30.46,459800.0,21.9681,22.0114,21.9392,21.997,459800.0
2006-10-11 11:30:00,30.46,30.55,30.46,30.55,886800.0,21.997,22.062,21.997,22.062,886800.0
2006-10-11 12:00:00,30.54,30.55,30.49,30.53,539700.0,22.0548,22.062,22.0187,22.0475,539700.0
2006-10-11 12:30:00,30.52,30.77,30.51,30.65,832100.0,22.0403,22.2209,22.0331,22.1342,832100.0
2006-10-11 13:00:00,30.66,30.66,30.49,30.54,999700.0,22.1414,22.1414,22.0187,22.0548,999700.0
2006-10-11 13:30:00,30.54,30.57,30.5,30.56,674600.0,22.0548,22.0764,22.0259,22.0692,674600.0
2006-10-11 14:00:00,30.56,30.58,30.52,30.54,755000.0,22.0692,22.0836,22.0403,22.0548,755000.0
2006-10-11 14:30:00,30.54,30.54,30.31,30.5,1232400.0,22.0548,22.0548,21.8887,22.0259,1232400.0
2006-10-11 15:00:00,30.5,30.51,30.33,30.5,1073800.0,22.0259,22.0331,21.9031,22.0259,1073800.0
2006-10-11 15:30:00,30.5,30.53,30.48,30.5,896400.0,22.0259,22.0475,22.0114,22.0259,896400.0
2006-10-12 09:30:00,30.64,31.1,30.61,31.07,1550400.0,22.127,22.4592,22.1053,22.4375,1550400.0
2006-10-12 10:00:00,31.08,31.24,31.0,31.04,1250700.0,22.4447,22.5603,22.387,22.4158,1250700.0
2006-10-12 10:30:00,31.03,31.14,30.99,31.11,882800.0,22.4086,22.4881,22.3797,22.4664,882800.0
2006-10-12 11:00:00,31.11,31.17,31.06,31.12,988100.0,22.4664,22.5097,22.4303,22.4736,988100.0
2006-10-12 11:30:00,31.12,31.22,31.11,31.15,1315300.0,22.4736,22.5458,22.4664,22.4953,1315300.0
2006-10-12 12:00:00,31.15,31.17,31.02,31.04,762800.0,22.4953,22.5097,22.4014,22.4158,762800.0
2006-10-12 12:30:00,31.05,31.13,31.04,31.12,512000.0,22.4231,22.4808,22.4158,22.4736,512000.0
2006-10-12 13:00:00,31.12,31.16,31.07,31.1,667700.0,22.4736,22.5025,22.4375,22.4592,667700.0
2006-10-12 13:30:00,31.1,31.12,30.95,30.96,667600.0,22.4592,22.4736,22.3508,22.3581,667600.0
2006-10-12 14:00:00,30.96,31.18,30.95,31.14,633600.0,22.3581,22.5169,22.3508,22.4881,633600.0
2006-10-12 14:30:00,31.14,31.15,31.05,31.1,443700.0,22.4881,22.4953,22.4231,22.4592,443700.0
2006-10-12 15:00:00,31.1,31.1,31.01,31.09,928800.0,22.4592,22.4592,22.3942,22.4519,928800.0
2006-10-12 15:30:00,31.09,31.14,31.08,31.08,1184400.0,22.4519,22.4881,22.4447,22.4447,1184400.0
2006-10-13 09:30:00,31.0,31.0,30.58,30.79,1272400.0,22.387,22.387,22.0836,22.2353,1272400.0
2006-10-13 10:00:00,30.79,30.94,30.72,30.84,764300.0,22.2353,22.3436,22.1847,22.2714,764300.0
2006-10-13 10:30:00,30.85,30.9,30.84,30.85,699800.0,22.2786,22.3147,22.2714,22.2786,699800.0
2006-10-13 11:00:00,30.86,30.86,30.72,30.78,889100.0,22.2859,22.2859,22.1847,22.2281,889100.0
2006-10-13 11:30:00,30.76,30.87,30.75,30.8,422400.0,22.2136,22.2931,22.2064,22.2425,422400.0
2006-10-13 12:00:00,30.81,30.9,30.78,30.8,260500.0,22.2497,22.3147,22.2281,22.2425,260500.0
2006-10-13 12:30:00,30.81,30.96,30.79,30.88,374600.0,22.2497,22.3581,22.2353,22.3003,374600.0
2006-10-13 13:00:00,30.89,30.99,30.85,30.88,628300.0,22.3075,22.3797,22.2786,22.3003,628300.0
2006-10-13 13:30:00,30.86,30.94,30.84,30.9,418800.0,22.2859,22.3436,22.2714,22.3147,418800.0
2006-10-13 14:00:00,30.91,30.95,30.87,30.92,336100.0,22.322,22.3508,22.2931,22.3292,336100.0
2006-10-13 14:30:00,30.91,30.97,30.89,30.92,522600.0,22.322,22.3653,22.3075,22.3292,522600.0
2006-10-13 15:00:00,30.92,30.93,30.8,30.92,1313900.0,22.3292,22.3364,22.2425,22.3292,1313900.0
2006-10-13 15:30:00,30.91,30.99,30.89,30.9,1175800.0,22.322,22.3797,22.3075,22.3147,1175800.0
2006-10-16 09:30:00,31.45,31.55,31.1,31.28,1476100.0,22.7119,22.7841,22.4592,22.5892,1476100.0
2006-10-16 10:00:00,31.27,31.5,31.24,31.39,1117400.0,22.5819,22.748,22.5603,22.6686,1117400.0
2006-10-16 10:30:00,31.39,31.49,31.35,31.47,693000.0,22.6686,22.7408,22.6397,22.7264,693000.0
2006-10-16 11:00:00,31.47,31.47,31.41,31.46,553700.0,22.7264,22.7264,22.683,22.7191,553700.0
2006-10-16 11:30:00,31.46,31.55,31.37,31.39,448200.0,22.7191,22.7841,22.6542,22.6686,448200.0
2006-10-16 12:00:00,31.39,31.45,31.26,31.28,453000.0,22.6686,22.7119,22.5747,22.5892,453000.0
2006-10-16 12:30:00,31.29,31.43,31.29,31.4,488400.0,22.5964,22.6975,22.5964,22.6758,488400.0
2006-10-16 13:00:00,31.4,31.53,31.39,31.51,574100.0,22.6758,22.7697,22.6686,22.7553,574100.0
2006-10-16 13:30:00,31.5,31.52,31.42,31.44,464000.0,22.748,22.7625,22.6903,22.7047,464000.0
2006-10-16 14:00:00,31.44,31.47,31.34,31.35,339400.0,22.7047,22.7264,22.6325,22.6397,339400.0
2006-10-16 14:30:00,31.34,31.37,31.3,31.32,342000.0,22.6325,22.6542,22.6036,22.618,342000.0
2006-10-16 15:00:00,31.33,31.35,31.18,31.21,441300.0,22.6253,22.6397,22.5169,22.5386,441300.0
2006-10-16 15:30:00,31.22,31.23,31.15,31.15,775300.0,22.5458,22.5531,22.4953,22.4953,775300.0
2006-10-17 09:30:00,31.14,31.2,30.64,30.69,1367100.0,22.4881,22.5314,22.127,22.1631,1367100.0
2006-10-17 10:00:00,30.69,30.73,30.46,30.51,1272400.0,22.1631,22.192,21.997,22.0331,1272400.0
2006-10-17 10:30:00,30.51,30.61,30.5,30.5,658900.0,22.0331,22.1053,22.0259,22.0259,658900.0
2006-10-17 11:00:00,30.51,30.55,30.39,30.4,538900.0,22.0331,22.062,21.9464,21.9537,538900.0
2006-10-17 11:30:00,30.4,30.48,30.32,30.44,704000.0,21.9537,22.0114,21.8959,21.9825,704000.0
2006-10-17 12:00:00,30.44,30.65,30.4,30.63,469700.0,21.9825,22.1342,21.9537,22.1198,469700.0
2006-10-17 12:30:00,30.63,30.71,30.55,30.69,378800.0,22.1198,22.1775,22.062,22.1631,378800.0
2006-10-17 13:00:00,30.69,30.81,30.61,30.71,580900.0,22.1631,22.2497,22.1053,22.1775,580900.0
2006-10-17 13:30:00,30.71,30.84,30.63,30.82,546100.0,22.1775,22.2714,22.1198,22.257,546100.0
2006-10-17 14:00:00,30.83,30.85,30.51,30.53,503000.0,22.2642,22.2786,22.0331,22.0475,503000.0
2006-10-17 14:30:00,30.52,30.69,30.51,30.65,603900.0,22.0403,22.1631,22.0331,22.1342,603900.0
2006-10-17 15:00:00,30.64,30.69,30.57,30.63,595800.0,22.127,22.1631,22.0764,22.1198,595800.0
2006-10-17 15:30:00,30.64,30.64,30.48,30.55,1215700.0,22.127,22.127,22.0114,22.062,1215700.0
2006-10-18 09:30:00,30.86,31.37,30.86,30.95,1357900.0,22.3215,22.6903,22.3215,22.3866,1357900.0
2006-10-18 10:00:00,30.94,30.99,30.78,30.8,829000.0,22.3793,22.4155,22.2636,22.2781,829000.0
2006-10-18 10:30:00,30.8,30.86,30.62,30.73,1252100.0,22.2781,22.3215,22.1479,22.2274,1252100.0
2006-10-18 11:00:00,30.73,30.85,30.64,30.85,989400.0,22.2274,22.3142,22.1623,22.3142,989400.0
2006-10-18 11:30:00,30.86,30.95,30.81,30.93,732500.0,22.3215,22.3866,22.2853,22.3721,732500.0
2006-10-18 12:00:00,30.94,31.06,30.91,31.04,604900.0,22.3793,22.4661,22.3576,22.4516,604900.0
2006-10-18 12:30:00,31.05,31.12,31.02,31.08,531300.0,22.4589,22.5095,22.4372,22.4806,531300.0
2006-10-18 13:00:00,31.08,31.18,30.99,31.01,551500.0,22.4806,22.5529,22.4155,22.4299,551500.0
2006-10-18 13:30:00,31.01,31.16,31.0,31.16,678400.0,22.4299,22.5384,22.4227,22.5384,678400.0
2006-10-18 14:00:00,31.16,31.17,31.0,31.05,680200.0,22.5384,22.5457,22.4227,22.4589,680200.0
2006-10-18 14:30:00,31.05,31.19,31.0,31.16,611600.0,22.4589,22.5601,22.4227,22.5384,611600.0
2006-10-18 15:00:00,31.17,31.23,31.1,31.22,856100.0,22.5457,22.5891,22.495,22.5818,856100.0
2006-10-18 15:30:00,31.23,31.32,31.2,31.3,1575400.0,22.5891,22.6542,22.5674,22.6397,1575400.0
2006-10-19 09:30:00,31.06,31.35,30.93,31.21,665400.0,22.4661,22.6759,22.3721,22.5746,665400.0
2006-10-19 10:00:00,31.2,31.29,31.06,31.1,395400.0,22.5674,22.6325,22.4661,22.495,395400.0
2006-10-19 10:30:00,31.11,31.2,31.0,31.02,299600.0,22.5023,22.5674,22.4227,22.4372,299600.0
2006-10-19 11:00:00,31.02,31.02,30.8,30.81,582400.0,22.4372,22.4372,22.2781,22.2853,582400.0
2006-10-19 11:30:00,30.81,30.81,30.7,30.7,556100.0,22.2853,22.2853,22.2057,22.2057,556100.0
2006-10-19 12:00:00,30.69,30.74,30.58,30.58,362900.0,22.1985,22.2347,22.1189,22.1189,362900.0
2006-10-19 12:30:00,30.59,30.63,30.5,30.52,234500.0,22.1262,22.1551,22.0611,22.0755,234500.0
2006-10-19 13:00:00,30.51,30.58,30.48,30.54,395500.0,22.0683,22.1189,22.0466,22.09,395500.0
2006-10-19 13:30:00,30.53,30.57,30.46,30.47,458300.0,22.0828,22.1117,22.0321,22.0394,458300.0
2006-10-19 14:00:00,30.46,30.49,30.38,30.47,536000.0,22.0321,22.0538,21.9743,22.0394,536000.0
2006-10-19 14:30:00,30.48,30.53,30.41,30.49,462500.0,22.0466,22.0828,21.996,22.0538,462500.0
2006-10-19 15:00:00,30.49,30.52,30.43,30.44,629400.0,22.0538,22.0755,22.0104,22.0177,629400.0
2006-10-19 15:30:00,30.44,30.58,30.43,30.51,973700.0,22.0177,22.1189,22.0104,22.0683,973700.0
2006-10-20 09:30:00,30.67,30.67,30.05,30.26,1937500.0,22.184,22.184,21.7356,21.8875,1937500.0
2006-10-20 10:00:00,30.26,30.36,30.13,30.31,693800.0,21.8875,21.9598,21.7934,21.9236,693800.0
2006-10-20 10:30:00,30.31,30.4,30.23,30.27,630900.0,21.9236,21.9887,21.8658,21.8947,630900.0
2006-10-20 11:00:00,30.27,30.35,30.21,30.25,525300.0,21.8947,21.9526,21.8513,21.8802,525300.0
2006-10-20 11:30:00,30.24,30.29,30.2,30.28,394300.0,21.873,21.9092,21.8441,21.9019,394300.0
2006-10-20 12:00:00,30.28,30.39,30.19,30.39,443000.0,21.9019,21.9815,21.8368,21.9815,443000.0
2006-10-20 12:30:00,30.39,30.42,30.29,30.36,468400.0,21.9815,22.0032,21.9092,21.9598,468400.0
2006-10-20 13:00:00,30.35,30.41,30.3,30.3,270300.0,21.9526,21.996,21.9164,21.9164,270300.0
2006-10-20 13:30:00,30.31,30.34,30.25,30.29,263200.0,21.9236,21.9453,21.8802,21.9092,263200.0
2006-10-20 14:00:00,30.3,30.32,30.12,30.2,456700.0,21.9164,21.9309,21.7862,21.8441,456700.0
2006-10-20 14:30:00,30.2,30.2,30.12,30.16,569000.0,21.8441,21.8441,21.7862,21.8151,569000.0
2006-10-20 15:00:00,30.16,30.22,30.13,30.15,550500.0,21.8151,21.8585,21.7934,21.8079,550500.0
2006-10-20 15:30:00,30.15,30.28,30.12,30.26,1019300.0,21.8079,21.9019,21.7862,21.8875,1019300.0
2006-10-23 09:30:00,30.06,30.62,30.05,30.56,691900.0,21.7428,22.1479,21.7356,22.1045,691900.0
2006-10-23 10:00:00,30.56,30.78,30.5,30.78,683900.0,22.1045,22.2636,22.0611,22.2636,683900.0
2006-10-23 10:30:00,30.78,30.93,30.66,30.73,749200.0,22.2636,22.3721,22.1768,22.2274,749200.0
2006-10-23 11:00:00,30.73,30.86,30.73,30.75,337600.0,22.2274,22.3215,22.2274,22.2419,337600.0
2006-10-23 11:30:00,30.75,30.82,30.74,30.76,233800.0,22.2419,22.2925,22.2347,22.2491,233800.0
2006-10-23 12:00:00,30.75,30.8,30.71,30.75,329400.0,22.2419,22.2781,22.213,22.2419,329400.0
2006-10-23 12:30:00,30.76,30.76,30.63,30.74,327000.0,22.2491,22.2491,22.1551,22.2347,327000.0
2006-10-23 13:00:00,30.74,30.83,30.72,30.82,426100.0,22.2347,22.2998,22.2202,22.2925,426100.0
2006-10-23 13:30:00,30.82,30.84,30.64,30.73,337300.0,22.2925,22.307,22.1623,22.2274,337300.0
2006-10-23 14:00:00,30.72,30.76,30.56,30.66,663100.0,22.2202,22.2491,22.1045,22.1768,663100.0
2006-10-23 14:30:00,30.66,30.78,30.65,30.76,440800.0,22.1768,22.2636,22.1696,22.2491,440800.0
2006-10-23 15:00:00,30.76,30.87,30.73,30.76,618800.0,22.2491,22.3287,22.2274,22.2491,618800.0
2006-10-23 15:30:00,30.77,30.94,30.76,30.89,732300.0,22.2564,22.3793,22.2491,22.3432,732300.0
2006-10-24 09:30:00,30.61,31.0,30.55,30.95,661700.0,22.1406,22.4227,22.0972,22.3866,661700.0
2006-10-24 10:00:00,30.93,30.93,30.63,30.66,341300.0,22.3721,22.3721,22.1551,22.1768,341300.0
2006-10-24 10:30:00,30.66,30.66,30.42,30.6,697700.0,22.1768,22.1768,22.0032,22.1334,697700.0
2006-10-24 11:00:00,30.59,30.68,30.51,30.68,364400.0,22.1262,22.1913,22.0683,22.1913,364400.0
2006-10-24 11:30:00,30.69,30.69,30.5,30.51,288800.0,22.1985,22.1985,22.0611,22.0683,288800.0
2006-10-24 12:00:00,30.51,30.52,30.44,30.46,209900.0,22.0683,22.0755,22.0177,22.0321,209900.0
2006-10-24 12:30:00,30.46,30.48,30.39,30.41,324400.0,22.0321,22.0466,21.9815,21.996,324400.0
2006-10-24 13:00:00,30.41,30.5,30.4,30.49,227900.0,21.996,22.0611,21.9887,22.0538,227900.0
2006-10-24 13:30:00,30.49,30.52,30.42,30.43,314000.0,22.0538,22.0755,22.0032,22.0104,314000.0
2006-10-24 14:00:00,30.42,30.55,30.41,30.51,352900.0,22.0032,22.0972,21.996,22.0683,352900.0
2006-10-24 14:30:00,30.51,30.52,30.43,30.45,310500.0,22.0683,22.0755,22.0104,22.0249,310500.0
2006-10-24 15:00:00,30.45,30.49,30.41,30.41,446800.0,22.0249,22.0538,21.996,21.996,446800.0
2006-10-24 15:30:00,30.42,30.46,30.35,30.42,880600.0,22.0032,22.0321,21.9526,22.0032,880600.0
2006-10-25 09:30:00,30.5,30.51,30.22,30.28,602200.0,22.0611,22.0683,21.8585,21.9019,602200.0
2006-10-25 10:00:00,30.28,30.45,30.2,30.33,423700.0,21.9019,22.0249,21.8441,21.9381,423700.0
2006-10-25 10:30:00,30.33,30.33,30.1,30.17,682700.0,21.9381,21.9381,21.7717,21.8224,682700.0
2006-10-25 11:00:00,30.17,30.17,30.05,30.09,754000.0,21.8224,21.8224,21.7356,21.7645,754000.0
2006-10-25 11:30:00,30.1,30.24,30.08,30.16,1028800.0,21.7717,21.873,21.7573,21.8151,1028800.0
2006-10-25 12:00:00,30.16,30.16,30.0,30.0,598600.0,21.8151,21.8151,21.6994,21.6994,598600.0
2006-10-25 12:30:00,30.0,30.01,29.85,29.94,580800.0,21.6994,21.7066,21.5909,21.656,580800.0
2006-10-25 13:00:00,29.94,29.95,29.88,29.91,377400.0,21.656,21.6632,21.6126,21.6343,377400.0
2006-10-25 13:30:00,29.9,30.01,29.88,29.95,516000.0,21.6271,21.7066,21.6126,21.6632,516000.0
2006-10-25 14:00:00,29.94,30.1,29.85,30.01,793400.0,21.656,21.7717,21.5909,21.7066,793400.0
2006-10-25 14:30:00,30.01,30.1,29.89,30.09,628600.0,21.7066,21.7717,21.6198,21.7645,628600.0
2006-10-25 15:00:00,30.09,30.14,29.97,29.99,619100.0,21.7645,21.8007,21.6777,21.6922,619100.0
2006-10-25 15:30:00,29.99,30.07,29.98,30.0,2179100.0,21.6922,21.75,21.6849,21.6994,2179100.0
2006-10-26 09:30:00,30.0,30.21,30.0,30.18,701200.0,21.6994,21.8513,21.6994,21.8296,701200.0
2006-10-26 10:00:00,30.19,30.32,30.02,30.13,943800.0,21.8368,21.9309,21.7139,21.7934,943800.0
2006-10-26 10:30:00,30.13,30.16,29.87,30.0,641900.0,21.7934,21.8151,21.6054,21.6994,641900.0
2006-10-26 11:00:00,30.0,30.2,29.9,30.19,555000.0,21.6994,21.8441,21.6271,21.8368,555000.0
2006-10-26 11:30:00,30.19,30.24,30.16,30.22,498900.0,21.8368,21.873,21.8151,21.8585,498900.0
2006-10-26 12:00:00,30.21,30.42,30.2,30.36,814900.0,21.8513,22.0032,21.8441,21.9598,814900.0
2006-10-26 12:30:00,30.36,30.4,30.31,30.36,571000.0,21.9598,21.9887,21.9236,21.9598,571000.0
2006-10-26 13:00:00,30.36,30.39,30.23,30.29,697000.0,21.9598,21.9815,21.8658,21.9092,697000.0
2006-10-26 13:30:00,30.29,30.5,30.28,30.37,769100.0,21.9092,22.0611,21.9019,21.967,769100.0
2006-10-26 14:00:00,30.36,30.55,30.36,30.54,552200.0,21.9598,22.0972,21.9598,22.09,552200.0
2006-10-26 14:30:00,30.54,30.67,30.51,30.66,623300.0,22.09,22.184,22.0683,22.1768,623300.0
2006-10-26 15:00:00,30.66,30.67,30.46,30.57,920700.0,22.1768,22.184,22.0321,22.1117,920700.0
2006-10-26 15:30:00,30.57,30.72,30.54,30.62,1223700.0,22.1117,22.2202,22.09,22.1479,1223700.0
2006-10-27 09:30:00,30.51,30.65,30.24,30.49,1160000.0,22.0683,22.1696,21.873,22.0538,1160000.0
2006-10-27 10:00:00,30.49,30.54,30.39,30.49,473600.0,22.0538,22.09,21.9815,22.0538,473600.0
2006-10-27 10:30:00,30.49,30.51,30.43,30.49,203800.0,22.0538,22.0683,22.0104,22.0538,203800.0
2006-10-27 11:00:00,30.49,30.5,30.43,30.49,302400.0,22.0538,22.0611,22.0104,22.0538,302400.0
2006-10-27 11:30:00,30.5,30.53,30.4,30.47,293100.0,22.0611,22.0828,21.9887,22.0394,293100.0
2006-10-27 12:00:00,30.47,30.63,30.45,30.58,345300.0,22.0394,22.1551,22.0249,22.1189,345300.0
2006-10-27 12:30:00,30.59,30.63,30.43,30.47,575300.0,22.1262,22.1551,22.0104,22.0394,575300.0
2006-10-27 13:00:00,30.48,30.52,30.44,30.46,467600.0,22.0466,22.0755,22.0177,22.0321,467600.0
2006-10-27 13:30:00,30.47,30.48,30.32,30.41,1119200.0,22.0394,22.0466,21.9309,21.996,1119200.0
2006-10-27 14:00:00,30.4,30.46,30.29,30.32,732800.0,21.9887,22.0321,21.9092,21.9309,732800.0
2006-10-27 14:30:00,30.32,30.36,30.25,30.29,686100.0,21.9309,21.9598,21.8802,21.9092,686100.0
2006-10-27 15:00:00,30.3,30.36,30.24,30.26,377400.0,21.9164,21.9598,21.873,21.8875,377400.0
2006-10-27 15:30:00,30.26,30.34,30.24,30.34,931000.0,21.8875,21.9453,21.873,21.9453,931000.0
2006-10-30 09:30:00,30.46,30.46,30.22,30.34,1206900.0,22.0321,22.0321,21.8585,21.9453,1206900.0
2006-10-30 10:00:00,30.34,30.53,30.3,30.33,553600.0,21.9453,22.0828,21.9164,21.9381,553600.0
2006-10-30 10:30:00,30.33,30.46,30.32,30.36,398000.0,21.9381,22.0321,21.9309,21.9598,398000.0
2006-10-30 11:00:00,30.36,30.5,30.35,30.4,584800.0,21.9598,22.0611,21.9526,21.9887,584800.0
2006-10-30 11:30:00,30.4,30.43,30.27,30.31,603000.0,21.9887,22.0104,21.8947,21.9236,603000.0
2006-10-30 12:00:00,30.31,30.32,30.24,30.31,296800.0,21.9236,21.9309,21.873,21.9236,296800.0
2006-10-30 12:30:00,30.31,30.32,30.21,30.29,520500.0,21.9236,21.9309,21.8513,21.9092,520500.0
2006-10-30 13:00:00,30.3,30.32,30.21,30.21,612300.0,21.9164,21.9309,21.8513,21.8513,612300.0
2006-10-30 13:30:00,30.21,30.36,30.21,30.33,741100.0,21.8513,21.9598,21.8513,21.9381,741100.0
2006-10-30 14:00:00,30.33,30.36,30.29,30.35,375700.0,21.9381,21.9598,21.9092,21.9526,375700.0
2006-10-30 14:30:00,30.35,30.35,30.28,30.29,256600.0,21.9526,21.9526,21.9019,21.9092,256600.0
2006-10-30 15:00:00,30.29,30.31,30.18,30.2,421800.0,21.9092,21.9236,21.8296,21.8441,421800.0
2006-10-30 15:30:00,30.19,30.3,30.17,30.26,548400.0,21.8368,21.9164,21.8224,21.8875,548400.0
2006-10-31 09:30:00,30.48,30.61,30.35,30.4,878900.0,22.0466,22.1406,21.9526,21.9887,878900.0
2006-10-31 10:00:00,30.38,30.38,30.06,30.16,567900.0,21.9743,21.9743,21.7428,21.8151,567900.0
2006-10-31 10:30:00,30.17,30.35,30.17,30.3,475600.0,21.8224,21.9526,21.8224,21.9164,475600.0
2006-10-31 11:00:00,30.3,30.32,30.09,30.12,388800.0,21.9164,21.9309,21.7645,21.7862,388800.0
2006-10-31 11:30:00,30.12,30.12,29.98,30.0,692400.0,21.7862,21.7862,21.6849,21.6994,692400.0
2006-10-31 12:00:00,29.99,30.16,29.98,30.04,375100.0,21.6922,21.8151,21.6849,21.7283,375100.0
2006-10-31 12:30:00,30.04,30.06,29.95,30.01,467600.0,21.7283,21.7428,21.6632,21.7066,467600.0
2006-10-31 13:00:00,30.0,30.04,29.97,30.01,487900.0,21.6994,21.7283,21.6777,21.7066,487900.0
2006-10-31 13:30:00,30.02,30.12,30.01,30.03,368900.0,21.7139,21.7862,21.7066,21.7211,368900.0
2006-10-31 14:00:00,30.04,30.09,29.98,29.99,371000.0,21.7283,21.7645,21.6849,21.6922,371000.0
2006-10-31 14:30:00,30.0,30.11,29.98,30.05,937000.0,21.6994,21.779,21.6849,21.7356,937000.0
2006-10-31 15:00:00,30.04,30.15,30.02,30.15,460000.0,21.7283,21.8079,21.7139,21.8079,460000.0
2006-10-31 15:30:00,30.15,30.26,30.08,30.11,686600.0,21.8079,21.8875,21.7573,21.779,686600.0
2006-11-01 09:30:00,30.16,30.25,30.0,30.08,516900.0,21.8151,21.8802,21.6994,21.7573,516900.0
2006-11-01 10:00:00,30.09,30.18,29.99,30.0,450900.0,21.7645,21.8296,21.6922,21.6994,450900.0
2006-11-01 10:30:00,30.01,30.11,29.99,30.07,465200.0,21.7066,21.779,21.6922,21.75,465200.0
2006-11-01 11:00:00,30.07,30.1,29.99,30.02,1225700.0,21.75,21.7717,21.6922,21.7139,1225700.0
2006-11-01 11:30:00,30.02,30.03,29.99,29.99,1086400.0,21.7139,21.7211,21.6922,21.6922,1086400.0
2006-11-01 12:00:00,29.99,30.02,29.9,29.98,315200.0,21.6922,21.7139,21.6271,21.6849,315200.0
2006-11-01 12:30:00,29.98,29.98,29.73,29.75,1410600.0,21.6849,21.6849,21.5041,21.5186,1410600.0
2006-11-01 13:00:00,29.75,29.83,29.72,29.82,452300.0,21.5186,21.5764,21.4969,21.5692,452300.0
2006-11-01 13:30:00,29.82,29.88,29.81,29.85,288400.0,21.5692,21.6126,21.562,21.5909,288400.0
2006-11-01 14:00:00,29.84,29.85,29.72,29.77,342400.0,21.5837,21.5909,21.4969,21.533,342400.0
2006-11-01 14:30:00,29.78,29.84,29.68,29.71,679300.0,21.5403,21.5837,21.4679,21.4896,679300.0
2006-11-01 15:00:00,29.71,29.72,29.57,29.6,640200.0,21.4896,21.4969,21.3884,21.4101,640200.0
2006-11-01 15:30:00,29.6,29.67,29.58,29.63,970400.0,21.4101,21.4607,21.3956,21.4318,970400.0
2006-11-02 09:30:00,29.35,29.57,29.25,29.49,792100.0,21.2292,21.3884,21.1569,21.3305,792100.0
2006-11-02 10:00:00,29.48,29.7,29.4,29.63,514100.0,21.3233,21.4824,21.2654,21.4318,514100.0
2006-11-02 10:30:00,29.64,29.74,29.57,29.67,423100.0,21.439,21.5113,21.3884,21.4607,423100.0
2006-11-02 11:00:00,29.67,29.73,29.53,29.53,377900.0,21.4607,21.5041,21.3594,21.3594,377900.0
2006-11-02 11:30:00,29.53,29.54,29.43,29.45,424600.0,21.3594,21.3667,21.2871,21.3016,424600.0
2006-11-02 12:00:00,29.46,29.57,29.41,29.45,1615900.0,21.3088,21.3884,21.2726,21.3016,1615900.0
2006-11-02 12:30:00,29.45,29.46,29.29,29.3,379400.0,21.3016,21.3088,21.1859,21.1931,379400.0
2006-11-02 13:00:00,29.31,29.43,29.26,29.4,465900.0,21.2003,21.2871,21.1642,21.2654,465900.0
2006-11-02 13:30:00,29.4,29.41,29.33,29.38,210600.0,21.2654,21.2726,21.2148,21.2509,210600.0
2006-11-02 14:00:00,29.37,29.38,29.28,29.33,216800.0,21.2437,21.2509,21.1786,21.2148,216800.0
2006-11-02 14:30:00,29.33,29.41,29.32,29.36,254400.0,21.2148,21.2726,21.2075,21.2365,254400.0
2006-11-02 15:00:00,29.35,29.45,29.34,29.39,347300.0,21.2292,21.3016,21.222,21.2582,347300.0
2006-11-02 15:30:00,29.39,29.47,29.37,29.45,463000.0,21.2582,21.316,21.2437,21.3016,463000.0
2006-11-03 09:30:00,29.47,29.77,29.47,29.59,562900.0,21.316,21.533,21.316,21.4028,562900.0
2006-11-03 10:00:00,29.6,29.69,29.31,29.33,620900.0,21.4101,21.4752,21.2003,21.2148,620900.0
2006-11-03 10:30:00,29.33,29.39,29.13,29.29,703600.0,21.2148,21.2582,21.0701,21.1859,703600.0
2006-11-03 11:00:00,29.29,29.31,29.03,29.09,387300.0,21.1859,21.2003,20.9978,21.0412,387300.0
2006-11-03 11:30:00,29.09,29.1,28.95,28.98,894600.0,21.0412,21.0484,20.9399,20.9616,894600.0
2006-11-03 12:00:00,28.98,29.07,28.95,28.95,414300.0,20.9616,21.0267,20.9399,20.9399,414300.0
2006-11-03 12:30:00,28.95,29.0,28.83,28.84,539000.0,20.9399,20.9761,20.8531,20.8604,539000.0
2006-11-03 13:00:00,28.83,28.94,28.8,28.89,766600.0,20.8531,20.9327,20.8314,20.8965,766600.0
2006-11-03 13:30:00,28.88,28.98,28.83,28.95,448000.0,20.8893,20.9616,20.8531,20.9399,448000.0
2006-11-03 14:00:00,28.94,29.09,28.86,29.05,544900.0,20.9327,21.0412,20.8748,21.0123,544900.0
2006-11-03 14:30:00,29.06,29.16,29.05,29.11,576800.0,21.0195,21.0918,21.0123,21.0557,576800.0
2006-11-03 15:00:00,29.11,29.12,28.97,29.03,1105700.0,21.0557,21.0629,20.9544,20.9978,1105700.0
2006-11-03 15:30:00,29.03,29.14,29.03,29.05,892500.0,20.9978,21.0774,20.9978,21.0123,892500.0
2006-11-06 09:30:00,28.69,29.16,28.59,29.1,1705200.0,20.7519,21.0918,20.6795,21.0484,1705200.0
2006-11-06 10:00:00,29.12,29.2,28.82,28.89,986100.0,21.0629,21.1208,20.8459,20.8965,986100.0
2006-11-06 10:30:00,28.89,28.98,28.87,28.87,948200.0,20.8965,20.9616,20.8821,20.8821,948200.0
2006-11-06 11:00:00,28.87,28.95,28.76,28.84,790200.0,20.8821,20.9399,20.8025,20.8604,790200.0
2006-11-06 11:30:00,28.85,28.88,28.79,28.84,538700.0,20.8676,20.8893,20.8242,20.8604,538700.0
2006-11-06 12:00:00,28.84,28.89,28.73,28.75,348200.0,20.8604,20.8965,20.7808,20.7953,348200.0
2006-11-06 12:30:00,28.76,28.77,28.64,28.68,571700.0,20.8025,20.8097,20.7157,20.7446,571700.0
2006-11-06 13:00:00,28.68,28.71,28.63,28.67,518700.0,20.7446,20.7663,20.7085,20.7374,518700.0
2006-11-06 13:30:00,28.66,28.73,28.65,28.69,423400.0,20.7302,20.7808,20.7229,20.7519,423400.0
2006-11-06 14:00:00,28.69,28.7,28.63,28.67,654000.0,20.7519,20.7591,20.7085,20.7374,654000.0
2006-11-06 14:30:00,28.67,28.8,28.67,28.8,1273600.0,20.7374,20.8314,20.7374,20.8314,1273600.0
2006-11-06 15:00:00,28.8,28.89,28.78,28.88,1184400.0,20.8314,20.8965,20.817,20.8893,1184400.0
2006-11-06 15:30:00,28.87,28.88,28.79,28.81,1198900.0,20.8821,20.8893,20.8242,20.8387,1198900.0
2006-11-07 09:30:00,28.75,28.98,28.75,28.91,2443800.0,20.7953,20.9616,20.7953,20.911,2443800.0
2006-11-07 10:00:00,28.93,29.11,28.92,28.99,1013700.0,20.9255,21.0557,20.9182,20.9689,1013700.0
2006-11-07 10:30:00,28.99,29.07,28.89,29.0,798300.0,20.9689,21.0267,20.8965,20.9761,798300.0
2006-11-07 11:00:00,29.01,29.07,28.99,29.06,469100.0,20.9833,21.0267,20.9689,21.0195,469100.0
2006-11-07 11:30:00,29.06,29.07,28.99,29.05,444900.0,21.0195,21.0267,20.9689,21.0123,444900.0
2006-11-07 12:00:00,29.04,29.05,28.95,28.95,343600.0,21.005,21.0123,20.9399,20.9399,343600.0
2006-11-07 12:30:00,28.95,29.04,28.88,29.04,557600.0,20.9399,21.005,20.8893,21.005,557600.0
2006-11-07 13:00:00,29.03,29.04,28.86,28.92,436300.0,20.9978,21.005,20.8748,20.9182,436300.0
2006-11-07 13:30:00,28.91,29.47,28.9,29.34,7787200.0,20.911,21.316,20.9038,21.222,7787200.0
2006-11-07 14:00:00,29.34,29.48,29.25,29.29,1271300.0,21.222,21.3233,21.1569,21.1859,1271300.0
2006-11-07 14:30:00,29.29,29.5,29.26,29.47,935000.0,21.1859,21.3377,21.1642,21.316,935000.0
2006-11-07 15:00:00,29.46,29.51,29.41,29.44,850200.0,21.3088,21.345,21.2726,21.2943,850200.0
2006-11-07 15:30:00,29.44,29.46,29.27,29.36,1524800.0,21.2943,21.3088,21.1714,21.2365,1524800.0
2006-11-08 09:30:00,29.33,29.63,29.13,29.6,1286700.0,21.2148,21.4318,21.0701,21.4101,1286700.0
2006-11-08 10:00:00,29.6,29.67,29.35,29.41,1021700.0,21.4101,21.4607,21.2292,21.2726,1021700.0
2006-11-08 10:30:00,29.41,29.47,29.33,29.39,461400.0,21.2726,21.316,21.2148,21.2582,461400.0
2006-11-08 11:00:00,29.4,29.46,29.32,29.37,713800.0,21.2654,21.3088,21.2075,21.2437,713800.0
2006-11-08 11:30:00,29.37,29.39,29.3,29.32,330200.0,21.2437,21.2582,21.1931,21.2075,330200.0
2006-11-08 12:00:00,29.31,29.43,29.2,29.22,392700.0,21.2003,21.2871,21.1208,21.1352,392700.0
2006-11-08 12:30:00,29.22,29.42,29.22,29.39,457900.0,21.1352,21.2799,21.1352,21.2582,457900.0
2006-11-08 13:00:00,29.39,29.41,29.32,29.34,367000.0,21.2582,21.2726,21.2075,21.222,367000.0
2006-11-08 13:30:00,29.33,29.39,29.29,29.37,410700.0,21.2148,21.2582,21.1859,21.2437,410700.0
2006-11-08 14:00:00,29.37,29.55,29.36,29.4,555700.0,21.2437,21.3739,21.2365,21.2654,555700.0
2006-11-08 14:30:00,29.38,29.48,29.31,29.33,498900.0,21.2509,21.3233,21.2003,21.2148,498900.0
2006-11-08 15:00:00,29.33,29.39,29.32,29.37,628500.0,21.2148,21.2582,21.2075,21.2437,628500.0
2006-11-08 15:30:00,29.38,29.54,29.36,29.51,1629700.0,21.2509,21.3667,21.2365,21.345,1629700.0
2006-11-09 09:30:00,29.2,29.45,29.2,29.37,1009300.0,21.1208,21.3016,21.1208,21.2437,1009300.0
2006-11-09 10:00:00,29.37,29.42,29.29,29.34,1537800.0,21.2437,21.2799,21.1859,21.222,1537800.0
2006-11-09 10:30:00,29.34,29.4,29.3,29.32,669600.0,21.222,21.2654,21.1931,21.2075,669600.0
2006-11-09 11:00:00,29.3,29.51,29.28,29.48,751600.0,21.1931,21.345,21.1786,21.3233,751600.0
2006-11-09 11:30:00,29.48,29.49,29.37,29.39,552400.0,21.3233,21.3305,21.2437,21.2582,552400.0
2006-11-09 12:00:00,29.39,29.45,29.37,29.44,336900.0,21.2582,21.3016,21.2437,21.2943,336900.0
2006-11-09 12:30:00,29.44,29.44,29.38,29.39,497700.0,21.2943,21.2943,21.2509,21.2582,497700.0
2006-11-09 13:00:00,29.4,29.4,29.37,29.39,353200.0,21.2654,21.2654,21.2437,21.2582,353200.0
2006-11-09 13:30:00,29.39,29.4,29.32,29.35,323600.0,21.2582,21.2654,21.2075,21.2292,323600.0
2006-11-09 14:00:00,29.34,29.35,29.14,29.15,650300.0,21.222,21.2292,21.0774,21.0846,650300.0
2006-11-09 14:30:00,29.15,29.26,29.08,29.24,1032800.0,21.0846,21.1642,21.034,21.1497,1032800.0
2006-11-09 15:00:00,29.22,29.24,29.1,29.12,639200.0,21.1352,21.1497,21.0484,21.0629,639200.0
2006-11-09 15:30:00,29.13,29.16,29.09,29.11,522200.0,21.0701,21.0918,21.0412,21.0557,522200.0
2006-11-10 09:30:00,29.2,29.35,29.05,29.14,512000.0,21.1208,21.2292,21.0123,21.0774,512000.0
2006-11-10 10:00:00,29.14,29.17,28.9,28.93,431900.0,21.0774,21.0991,20.9038,20.9255,431900.0
2006-11-10 10:30:00,28.93,29.04,28.92,29.02,338800.0,20.9255,21.005,20.9182,20.9906,338800.0
2006-11-10 11:00:00,29.02,29.07,28.96,29.03,375600.0,20.9906,21.0267,20.9472,20.9978,375600.0
2006-11-10 11:30:00,29.03,29.11,28.99,29.04,510500.0,20.9978,21.0557,20.9689,21.005,510500.0
2006-11-10 12:00:00,29.06,29.1,29.01,29.08,179300.0,21.0195,21.0484,20.9833,21.034,179300.0
2006-11-10 12:30:00,29.08,29.17,29.06,29.09,336500.0,21.034,21.0991,21.0195,21.0412,336500.0
2006-11-10 13:00:00,29.08,29.12,29.04,29.05,145600.0,21.034,21.0629,21.005,21.0123,145600.0
2006-11-10 13:30:00,29.05,29.05,28.85,28.91,569500.0,21.0123,21.0123,20.8676,20.911,569500.0
2006-11-10 14:00:00,28.9,29.01,28.88,29.01,333400.0,20.9038,20.9833,20.8893,20.9833,333400.0
2006-11-10 14:30:00,29.01,29.07,29.0,29.05,167000.0,20.9833,21.0267,20.9761,21.0123,167000.0
2006-11-10 15:00:00,29.04,29.09,29.0,29.06,219800.0,21.005,21.0412,20.9761,21.0195,219800.0
2006-11-10 15:30:00,29.05,29.17,29.03,29.16,653100.0,21.0123,21.0991,20.9978,21.0918,653100.0
2006-11-13 09:30:00,29.04,29.4,29.03,29.33,856200.0,21.005,21.2654,20.9978,21.2148,856200.0
2006-11-13 10:00:00,29.33,29.49,29.22,29.24,594300.0,21.2148,21.3305,21.1352,21.1497,594300.0
2006-11-13 10:30:00,29.23,29.25,29.11,29.15,475600.0,21.1425,21.1569,21.0557,21.0846,475600.0
2006-11-13 11:00:00,29.15,29.17,29.1,29.13,370800.0,21.0846,21.0991,21.0484,21.0701,370800.0
2006-11-13 11:30:00,29.12,29.18,29.1,29.18,449700.0,21.0629,21.1063,21.0484,21.1063,449700.0
2006-11-13 12:00:00,29.18,29.23,29.1,29.18,469800.0,21.1063,21.1425,21.0484,21.1063,469800.0
2006-11-13 12:30:00,29.18,29.19,29.01,29.01,396100.0,21.1063,21.1135,20.9833,20.9833,396100.0
2006-11-13 13:00:00,29.01,29.11,29.0,29.09,339300.0,20.9833,21.0557,20.9761,21.0412,339300.0
2006-11-13 13:30:00,29.08,29.22,29.08,29.16,377200.0,21.034,21.1352,21.034,21.0918,377200.0
2006-11-13 14:00:00,29.16,29.17,29.04,29.11,364900.0,21.0918,21.0991,21.005,21.0557,364900.0
2006-11-13 14:30:00,29.11,29.16,29.04,29.13,416600.0,21.0557,21.0918,21.005,21.0701,416600.0
2006-11-13 15:00:00,29.13,29.13,29.05,29.05,572800.0,21.0701,21.0701,21.0123,21.0123,572800.0
2006-11-13 15:30:00,29.05,29.08,28.99,28.99,1010900.0,21.0123,21.034,20.9689,20.9689,1010900.0
2006-11-14 09:30:00,29.25,29.37,28.75,28.82,2250900.0,21.1569,21.2437,20.7953,20.8459,2250900.0
2006-11-14 10:00:00,28.84,28.97,28.77,28.78,1150700.0,20.8604,20.9544,20.8097,20.817,1150700.0
2006-11-14 10:30:00,28.78,29.06,28.75,28.98,594900.0,20.817,21.0195,20.7953,20.9616,594900.0
2006-11-14 11:00:00,28.98,29.04,28.95,28.99,456100.0,20.9616,21.005,20.9399,20.9689,456100.0
2006-11-14 11:30:00,28.99,29.02,28.95,29.01,449200.0,20.9689,20.9906,20.9399,20.9833,449200.0
2006-11-14 12:00:00,29.0,29.13,29.0,29.13,463500.0,20.9761,21.0701,20.9761,21.0701,463500.0
2006-11-14 12:30:00,29.13,29.5,29.13,29.48,1238500.0,21.0701,21.3377,21.0701,21.3233,1238500.0
2006-11-14 13:00:00,29.48,29.76,29.44,29.69,1836800.0,21.3233,21.5258,21.2943,21.4752,1836800.0
2006-11-14 13:30:00,29.69,29.91,29.66,29.8,1131500.0,21.4752,21.6343,21.4535,21.5547,1131500.0
2006-11-14 14:00:00,29.8,29.96,29.78,29.9,791700.0,21.5547,21.6705,21.5403,21.6271,791700.0
2006-11-14 14:30:00,29.9,30.34,29.89,30.14,1999000.0,21.6271,21.9453,21.6198,21.8007,1999000.0
2006-11-14 15:00:00,30.13,30.3,30.09,30.16,1899100.0,21.7934,21.9164,21.7645,21.8151,1899100.0
2006-11-14 15:30:00,30.16,30.32,30.12,30.24,1897700.0,21.8151,21.9309,21.7862,21.873,1897700.0
2006-11-15 09:30:00,30.4,31.19,30.4,31.14,2728300.0,21.9887,22.5601,21.9887,22.524,2728300.0
2006-11-15 10:00:00,31.13,31.19,30.77,31.04,1925000.0,22.5167,22.5601,22.2564,22.4516,1925000.0
2006-11-15 10:30:00,31.04,31.05,30.86,30.87,1031700.0,22.4516,22.4589,22.3215,22.3287,1031700.0
2006-11-15 11:00:00,30.87,30.96,30.8,30.9,699900.0,22.3287,22.3938,22.2781,22.3504,699900.0
2006-11-15 11:30:00,30.91,30.97,30.85,30.89,706400.0,22.3576,22.401,22.3142,22.3432,706400.0
2006-11-15 12:00:00,30.89,30.94,30.86,30.9,627300.0,22.3432,22.3793,22.3215,22.3504,627300.0
2006-11-15 12:30:00,30.9,30.93,30.85,30.87,605800.0,22.3504,22.3721,22.3142,22.3287,605800.0
2006-11-15 13:00:00,30.87,30.91,30.82,30.84,471700.0,22.3287,22.3576,22.2925,22.307,471700.0
2006-11-15 13:30:00,30.84,31.01,30.83,30.97,620300.0,22.307,22.4299,22.2998,22.401,620300.0
2006-11-15 14:00:00,30.96,30.99,30.83,30.86,695200.0,22.3938,22.4155,22.2998,22.3215,695200.0
2006-11-15 14:30:00,30.86,30.9,30.67,30.73,732400.0,22.3215,22.3504,22.184,22.2274,732400.0
2006-11-15 15:00:00,30.73,30.88,30.71,30.73,571500.0,22.2274,22.3359,22.213,22.2274,571500.0
2006-11-15 15:30:00,30.74,30.74,30.51,30.54,1387000.0,22.2347,22.2347,22.0683,22.09,1387000.0
2006-11-16 09:30:00,30.52,30.62,30.4,30.45,1248300.0,22.0755,22.1479,21.9887,22.0249,1248300.0
2006-11-16 10:00:00,30.45,30.49,30.37,30.45,690800.0,22.0249,22.0538,21.967,22.0249,690800.0
2006-11-16 10:30:00,30.47,30.57,30.34,30.36,423700.0,22.0394,22.1117,21.9453,21.9598,423700.0
2006-11-16 11:00:00,30.36,30.44,30.31,30.31,213700.0,21.9598,22.0177,21.9236,21.9236,213700.0
2006-11-16 11:30:00,30.31,30.49,30.3,30.39,362600.0,21.9236,22.0538,21.9164,21.9815,362600.0
2006-11-16 12:00:00,30.39,30.57,30.38,30.44,314200.0,21.9815,22.1117,21.9743,22.0177,314200.0
2006-11-16 12:30:00,30.43,30.48,30.39,30.47,312800.0,22.0104,22.0466,21.9815,22.0394,312800.0
2006-11-16 13:00:00,30.46,30.54,30.4,30.53,214300.0,22.0321,22.09,21.9887,22.0828,214300.0
2006-11-16 13:30:00,30.53,30.71,30.49,30.69,614400.0,22.0828,22.213,22.0538,22.1985,614400.0
2006-11-16 14:00:00,30.69,30.82,30.61,30.78,551500.0,22.1985,22.2925,22.1406,22.2636,551500.0
2006-11-16 14:30:00,30.78,30.79,30.63,30.7,453800.0,22.2636,22.2708,22.1551,22.2057,453800.0
2006-11-16 15:00:00,30.7,30.84,30.68,30.78,515100.0,22.2057,22.307,22.1913,22.2636,515100.0
2006-11-16 15:30:00,30.78,30.79,30.69,30.71,753200.0,22.2636,22.2708,22.1985,22.213,753200.0
2006-11-17 09:30:00,30.54,30.66,30.35,30.42,1607300.0,22.09,22.1768,21.9526,22.0032,1607300.0
2006-11-17 10:00:00,30.41,30.44,30.26,30.26,528000.0,21.996,22.0177,21.8875,21.8875,528000.0
2006-11-17 10:30:00,30.26,30.36,30.24,30.26,536500.0,21.8875,21.9598,21.873,21.8875,536500.0
2006-11-17 11:00:00,30.25,30.32,30.25,30.29,631800.0,21.8802,21.9309,21.8802,21.9092,631800.0
2006-11-17 11:30:00,30.29,30.29,30.19,30.2,372000.0,21.9092,21.9092,21.8368,21.8441,372000.0
2006-11-17 12:00:00,30.2,30.33,30.19,30.25,391200.0,21.8441,21.9381,21.8368,21.8802,391200.0
2006-11-17 12:30:00,30.25,30.36,30.25,30.29,499700.0,21.8802,21.9598,21.8802,21.9092,499700.0
2006-11-17 13:00:00,30.28,30.31,30.23,30.26,517300.0,21.9019,21.9236,21.8658,21.8875,517300.0
2006-11-17 13:30:00,30.26,30.4,30.21,30.21,409500.0,21.8875,21.9887,21.8513,21.8513,409500.0
2006-11-17 14:00:00,30.21,30.34,30.21,30.34,328100.0,21.8513,21.9453,21.8513,21.9453,328100.0
2006-11-17 14:30:00,30.33,30.45,30.25,30.44,589700.0,21.9381,22.0249,21.8802,22.0177,589700.0
2006-11-17 15:00:00,30.44,30.53,30.31,30.33,517200.0,22.0177,22.0828,21.9236,21.9381,517200.0
2006-11-17 15:30:00,30.33,30.52,30.31,30.47,845900.0,21.9381,22.0755,21.9236,22.0394,845900.0
2006-11-20 09:30:00,30.1,30.69,29.5,30.38,1976500.0,21.7717,22.1985,21.3377,21.9743,1976500.0
2006-11-20 10:00:00,30.38,30.65,30.21,30.56,987000.0,21.9743,22.1696,21.8513,22.1045,987000.0
2006-11-20 10:30:00,30.56,30.74,30.53,30.66,724500.0,22.1045,22.2347,22.0828,22.1768,724500.0
2006-11-20 11:00:00,30.66,30.75,30.62,30.75,514300.0,22.1768,22.2419,22.1479,22.2419,514300.0
2006-11-20 11:30:00,30.75,30.87,30.69,30.84,636300.0,22.2419,22.3287,22.1985,22.307,636300.0
2006-11-20 12:00:00,30.84,31.07,30.82,30.94,972400.0,22.307,22.4733,22.2925,22.3793,972400.0
2006-11-20 12:30:00,30.95,30.99,30.85,30.93,673900.0,22.3866,22.4155,22.3142,22.3721,673900.0
2006-11-20 13:00:00,30.93,30.95,30.85,30.86,549200.0,22.3721,22.3866,22.3142,22.3215,549200.0
2006-11-20 13:30:00,30.85,30.85,30.73,30.83,555900.0,22.3142,22.3142,22.2274,22.2998,555900.0
2006-11-20 14:00:00,30.82,30.87,30.71,30.75,549700.0,22.2925,22.3287,22.213,22.2419,549700.0
2006-11-20 14:30:00,30.75,30.82,30.62,30.67,775600.0,22.2419,22.2925,22.1479,22.184,775600.0
2006-11-20 15:00:00,30.68,30.86,30.64,30.82,903600.0,22.1913,22.3215,22.1623,22.2925,903600.0
2006-11-20 15:30:00,30.82,30.82,30.54,30.59,1508000.0,22.2925,22.2925,22.09,22.1262,1508000.0
2006-11-21 09:30:00,30.5,30.58,30.35,30.51,762500.0,22.0611,22.1189,21.9526,22.0683,762500.0
2006-11-21 10:00:00,30.52,30.69,30.51,30.68,615800.0,22.0755,22.1985,22.0683,22.1913,615800.0
2006-11-21 10:30:00,30.67,30.78,30.62,30.78,513200.0,22.184,22.2636,22.1479,22.2636,513200.0
2006-11-21 11:00:00,30.77,30.8,30.63,30.75,394500.0,22.2564,22.2781,22.1551,22.2419,394500.0
2006-11-21 11:30:00,30.76,30.82,30.68,30.8,519400.0,22.2491,22.2925,22.1913,22.2781,519400.0
2006-11-21 12:00:00,30.81,30.86,30.75,30.81,365900.0,22.2853,22.3215,22.2419,22.2853,365900.0
2006-11-21 12:30:00,30.82,30.85,30.8,30.82,286700.0,22.2925,22.3142,22.2781,22.2925,286700.0
2006-11-21 13:00:00,30.83,30.83,30.68,30.77,261900.0,22.2998,22.2998,22.1913,22.2564,261900.0
2006-11-21 13:30:00,30.76,30.82,30.73,30.77,300800.0,22.2491,22.2925,22.2274,22.2564,300800.0
2006-11-21 14:00:00,30.76,30.81,30.69,30.74,349500.0,22.2491,22.2853,22.1985,22.2347,349500.0
2006-11-21 14:30:00,30.74,30.77,30.72,30.75,257500.0,22.2347,22.2564,22.2202,22.2419,257500.0
2006-11-21 15:00:00,30.76,30.85,30.76,30.78,461700.0,22.2491,22.3142,22.2491,22.2636,461700.0
2006-11-21 15:30:00,30.77,30.78,30.64,30.68,546400.0,22.2564,22.2636,22.1623,22.1913,546400.0
2006-11-22 09:30:00,30.48,30.9,30.45,30.57,771700.0,22.0466,22.3504,22.0249,22.1117,771700.0
2006-11-22 10:00:00,30.56,30.59,30.21,30.28,842600.0,22.1045,22.1262,21.8513,21.9019,842600.0
2006-11-22 10:30:00,30.28,30.45,30.22,30.27,520300.0,21.9019,22.0249,21.8585,21.8947,520300.0
2006-11-22 11:00:00,30.28,30.46,30.27,30.45,665400.0,21.9019,22.0321,21.8947,22.0249,665400.0
2006-11-22 11:30:00,30.44,30.49,30.35,30.44,284900.0,22.0177,22.0538,21.9526,22.0177,284900.0
2006-11-22 12:00:00,30.44,30.49,30.34,30.4,326700.0,22.0177,22.0538,21.9453,21.9887,326700.0
2006-11-22 12:30:00,30.39,30.43,30.32,30.42,315200.0,21.9815,22.0104,21.9309,22.0032,315200.0
2006-11-22 13:00:00,30.42,30.44,30.27,30.27,453500.0,22.0032,22.0177,21.8947,21.8947,453500.0
2006-11-22 13:30:00,30.27,30.3,30.22,30.26,431500.0,21.8947,21.9164,21.8585,21.8875,431500.0
2006-11-22 14:00:00,30.26,30.31,30.22,30.27,684000.0,21.8875,21.9236,21.8585,21.8947,684000.0
2006-11-22 14:30:00,30.27,30.33,30.21,30.31,445000.0,21.8947,21.9381,21.8513,21.9236,445000.0
2006-11-22 15:00:00,30.32,30.34,30.22,30.24,385100.0,21.9309,21.9453,21.8585,21.873,385100.0
2006-11-22 15:30:00,30.24,30.34,30.22,30.33,907100.0,21.873,21.9453,21.8585,21.9381,907100.0
2006-11-24 09:30:00,30.15,30.18,30.05,30.12,417700.0,21.8079,21.8296,21.7356,21.7862,417700.0
2006-11-24 10:00:00,30.11,30.36,30.1,30.31,633500.0,21.779,21.9598,21.7717,21.9236,633500.0
2006-11-24 10:30:00,30.3,30.33,30.23,30.28,145900.0,21.9164,21.9381,21.8658,21.9019,145900.0
2006-11-24 11:00:00,30.27,30.3,30.2,30.21,196000.0,21.8947,21.9164,21.8441,21.8513,196000.0
2006-11-24 11:30:00,30.23,30.23,30.15,30.18,138300.0,21.8658,21.8658,21.8079,21.8296,138300.0
2006-11-24 12:00:00,30.18,30.2,30.12,30.13,160800.0,21.8296,21.8441,21.7862,21.7934,160800.0
2006-11-24 12:30:00,30.13,30.13,30.01,30.01,444800.0,21.7934,21.7934,21.7066,21.7066,444800.0
2006-11-24 13:00:00,30.01,30.01,30.0,30.0,65600.0,21.7066,21.7066,21.6994,21.6994,65600.0
2006-11-24 13:30:00,30.0,30.0,30.0,30.0,300.0,21.6994,21.6994,21.6994,21.6994,300.0
2006-11-24 14:00:00,30.0,30.0,29.93,29.93,600.0,21.6994,21.6994,21.6488,21.6488,600.0
2006-11-24 14:30:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:00:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:30:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-27 09:30:00,30.88,30.89,30.51,30.54,1545400.0,22.3359,22.3432,22.0683,22.09,1545400.0
2006-11-27 10:00:00,30.54,30.64,30.42,30.51,1012200.0,22.09,22.1623,22.0032,22.0683,1012200.0
2006-11-27 10:30:00,30.51,30.6,30.49,30.59,606100.0,22.0683,22.1334,22.0538,22.1262,606100.0
2006-11-27 11:00:00,30.59,30.59,30.42,30.43,631600.0,22.1262,22.1262,22.0032,22.0104,631600.0
2006-11-27 11:30:00,30.43,30.61,30.43,30.53,546900.0,22.0104,22.1406,22.0104,22.0828,546900.0
2006-11-27 12:00:00,30.53,30.58,30.49,30.57,398600.0,22.0828,22.1189,22.0538,22.1117,398600.0
2006-11-27 12:30:00,30.57,30.58,30.45,30.46,386800.0,22.1117,22.1189,22.0249,22.0321,386800.0
2006-11-27 13:00:00,30.46,30.53,30.42,30.5,326500.0,22.0321,22.0828,22.0032,22.0611,326500.0
2006-11-27 13:30:00,30.51,30.51,30.45,30.46,335800.0,22.0683,22.0683,22.0249,22.0321,335800.0
2006-11-27 14:00:00,30.47,30.47,30.43,30.44,504700.0,22.0394,22.0394,22.0104,22.0177,504700.0
2006-11-27 14:30:00,30.44,30.49,30.4,30.4,713700.0,22.0177,22.0538,21.9887,21.9887,713700.0
2006-11-27 15:00:00,30.4,30.41,30.32,30.33,827700.0,21.9887,21.996,21.9309,21.9381,827700.0
2006-11-27 15:30:00,30.33,30.48,30.33,30.4,1233700.0,21.9381,22.0466,21.9381,21.9887,1233700.0
2006-11-28 09:30:00,30.19,30.38,30.0,30.11,1128700.0,21.8368,21.9743,21.6994,21.779,1128700.0
2006-11-28 10:00:00,30.1,30.28,30.03,30.22,1027700.0,21.7717,21.9019,21.7211,21.8585,1027700.0
2006-11-28 10:30:00,30.22,30.26,30.1,30.14,734100.0,21.8585,21.8875,21.7717,21.8007,734100.0
2006-11-28 11:00:00,30.14,30.2,30.1,30.12,673100.0,21.8007,21.8441,21.7717,21.7862,673100.0
2006-11-28 11:30:00,30.12,30.15,30.03,30.06,910100.0,21.7862,21.8079,21.7211,21.7428,910100.0
2006-11-28 12:00:00,30.05,30.06,30.0,30.0,565700.0,21.7356,21.7428,21.6994,21.6994,565700.0
2006-11-28 12:30:00,30.0,30.07,30.0,30.03,998100.0,21.6994,21.75,21.6994,21.7211,998100.0
2006-11-28 13:00:00,30.03,30.08,29.9,29.92,718500.0,21.7211,21.7573,21.6271,21.6415,718500.0
2006-11-28 13:30:00,29.93,30.02,29.87,30.0,844300.0,21.6488,21.7139,21.6054,21.6994,844300.0
2006-11-28 14:00:00,29.99,30.05,29.97,29.99,653300.0,21.6922,21.7356,21.6777,21.6922,653300.0
2006-11-28 14:30:00,30.0,30.03,29.97,30.01,649000.0,21.6994,21.7211,21.6777,21.7066,649000.0
2006-11-28 15:00:00,30.01,30.09,29.92,30.0,1101700.0,21.7066,21.7645,21.6415,21.6994,1101700.0
2006-11-28 15:30:00,30.0,30.02,29.89,29.93,972600.0,21.6994,21.7139,21.6198,21.6488,972600.0
2006-11-29 09:30:00,30.4,30.5,30.31,30.43,1252300.0,21.9887,22.0611,21.9236,22.0104,1252300.0
2006-11-29 10:00:00,30.43,30.46,30.34,30.44,960700.0,22.0104,22.0321,21.9453,22.0177,960700.0
2006-11-29 10:30:00,30.44,30.45,30.3,30.41,581100.0,22.0177,22.0249,21.9164,21.996,581100.0
2006-11-29 11:00:00,30.41,30.5,30.32,30.39,814800.0,21.996,22.0611,21.9309,21.9815,814800.0
2006-11-29 11:30:00,30.39,30.39,30.15,30.17,929800.0,21.9815,21.9815,21.8079,21.8224,929800.0
2006-11-29 12:00:00,30.17,30.21,30.1,30.11,651200.0,21.8224,21.8513,21.7717,21.779,651200.0
2006-11-29 12:30:00,30.11,30.12,30.0,30.0,785300.0,21.779,21.7862,21.6994,21.6994,785300.0
2006-11-29 13:00:00,30.0,30.13,29.98,30.02,1220500.0,21.6994,21.7934,21.6849,21.7139,1220500.0
2006-11-29 13:30:00,30.02,30.03,29.96,30.02,592200.0,21.7139,21.7211,21.6705,21.7139,592200.0
2006-11-29 14:00:00,30.02,30.05,29.97,29.97,347100.0,21.7139,21.7356,21.6777,21.6777,347100.0
2006-11-29 14:30:00,29.97,30.17,29.97,30.15,705600.0,21.6777,21.8224,21.6777,21.8079,705600.0
2006-11-29 15:00:00,30.15,30.22,30.07,30.11,854500.0,21.8079,21.8585,21.75,21.779,854500.0
2006-11-29 15:30:00,30.11,30.12,30.06,30.09,1016900.0,21.779,21.7862,21.7428,21.7645,1016900.0
2006-11-30 09:30:00,30.1,30.14,29.93,30.02,808100.0,21.7717,21.8007,21.6488,21.7139,808100.0
2006-11-30 10:00:00,30.01,30.02,29.75,29.78,849600.0,21.7066,21.7139,21.5186,21.5403,849600.0
2006-11-30 10:30:00,29.78,29.88,29.75,29.83,659500.0,21.5403,21.6126,21.5186,21.5764,659500.0
2006-11-30 11:00:00,29.83,29.84,29.75,29.78,525200.0,21.5764,21.5837,21.5186,21.5403,525200.0
2006-11-30 11:30:00,29.78,29.83,29.75,29.79,401300.0,21.5403,21.5764,21.5186,21.5475,401300.0
2006-11-30 12:00:00,29.8,29.9,29.78,29.87,283800.0,21.5547,21.6271,21.5403,21.6054,283800.0
2006-11-30 12:30:00,29.87,29.93,29.85,29.9,417000.0,21.6054,21.6488,21.5909,21.6271,417000.0
2006-11-30 13:00:00,29.91,30.04,29.88,29.96,707000.0,21.6343,21.7283,21.6126,21.6705,707000.0
2006-11-30 13:30:00,29.96,30.04,29.87,29.88,1045800.0,21.6705,21.7283,21.6054,21.6126,1045800.0
2006-11-30 14:00:00,29.88,29.96,29.87,29.94,381800.0,21.6126,21.6705,21.6054,21.656,381800.0
2006-11-30 14:30:00,29.94,30.17,29.93,30.16,589100.0,21.656,21.8224,21.6488,21.8151,589100.0
2006-11-30 15:00:00,30.16,30.28,30.11,30.21,671700.0,21.8151,21.9019,21.779,21.8513,671700.0
2006-11-30 15:30:00,30.22,30.22,30.09,30.15,1147800.0,21.8585,21.8585,21.7645,21.8079,1147800.0
2006-12-01 09:30:00,30.5,31.43,30.5,31.09,3590600.0,22.0611,22.7337,22.0611,22.4878,3590600.0
2006-12-01 10:00:00,31.08,31.08,30.7,30.84,1983600.0,22.4806,22.4806,22.2057,22.307,1983600.0
2006-12-01 10:30:00,30.85,30.9,30.56,30.7,1479400.0,22.3142,22.3504,22.1045,22.2057,1479400.0
2006-12-01 11:00:00,30.7,30.71,30.55,30.69,963200.0,22.2057,22.213,22.0972,22.1985,963200.0
2006-12-01 11:30:00,30.69,31.02,30.67,30.88,1082900.0,22.1985,22.4372,22.184,22.3359,1082900.0
2006-12-01 12:00:00,30.88,30.9,30.56,30.65,1039100.0,22.3359,22.3504,22.1045,22.1696,1039100.0
2006-12-01 12:30:00,30.64,30.8,30.64,30.71,580500.0,22.1623,22.2781,22.1623,22.213,580500.0
2006-12-01 13:00:00,30.71,30.79,30.6,30.78,488200.0,22.213,22.2708,22.1334,22.2636,488200.0
2006-12-01 13:30:00,30.78,30.88,30.72,30.83,830300.0,22.2636,22.3359,22.2202,22.2998,830300.0
2006-12-01 14:00:00,30.83,30.85,30.74,30.8,946000.0,22.2998,22.3142,22.2347,22.2781,946000.0
2006-12-01 14:30:00,30.8,30.82,30.63,30.8,1076700.0,22.2781,22.2925,22.1551,22.2781,1076700.0
2006-12-01 15:00:00,30.8,30.92,30.77,30.83,838200.0,22.2781,22.3649,22.2564,22.2998,838200.0
2006-12-01 15:30:00,30.83,30.92,30.76,30.87,1083400.0,22.2998,22.3649,22.2491,22.3287,1083400.0
2006-12-04 09:30:00,30.8,31.09,30.6,30.93,1192700.0,22.2781,22.4878,22.1334,22.3721,1192700.0
2006-12-04 10:00:00,30.93,31.07,30.85,30.91,703200.0,22.3721,22.4733,22.3142,22.3576,703200.0
2006-12-04 10:30:00,30.9,30.93,30.79,30.86,467000.0,22.3504,22.3721,22.2708,22.3215,467000.0
2006-12-04 11:00:00,30.87,31.0,30.84,30.95,742900.0,22.3287,22.4227,22.307,22.3866,742900.0
2006-12-04 11:30:00,30.95,31.02,30.88,31.01,389300.0,22.3866,22.4372,22.3359,22.4299,389300.0
2006-12-04 12:00:00,31.0,31.05,30.92,30.92,320000.0,22.4227,22.4589,22.3649,22.3649,320000.0
2006-12-04 12:30:00,30.91,30.98,30.91,30.93,139300.0,22.3576,22.4082,22.3576,22.3721,139300.0
2006-12-04 13:00:00,30.94,30.99,30.9,30.92,332300.0,22.3793,22.4155,22.3504,22.3649,332300.0
2006-12-04 13:30:00,30.91,31.03,30.91,30.96,453500.0,22.3576,22.4444,22.3576,22.3938,453500.0
2006-12-04 14:00:00,30.95,31.0,30.9,30.93,415000.0,22.3866,22.4227,22.3504,22.3721,415000.0
2006-12-04 14:30:00,30.92,30.96,30.87,30.9,459700.0,22.3649,22.3938,22.3287,22.3504,459700.0
2006-12-04 15:00:00,30.9,30.9,30.72,30.72,712500.0,22.3504,22.3504,22.2202,22.2202,712500.0
2006-12-04 15:30:00,30.72,30.79,30.7,30.78,796800.0,22.2202,22.2708,22.2057,22.2636,796800.0
2006-12-05 09:30:00,30.7,31.15,30.65,30.97,859000.0,22.2057,22.5312,22.1696,22.401,859000.0
2006-12-05 10:00:00,30.97,31.21,30.97,31.0,827400.0,22.401,22.5746,22.401,22.4227,827400.0
2006-12-05 10:30:00,30.99,31.19,30.9,31.18,701000.0,22.4155,22.5601,22.3504,22.5529,701000.0
2006-12-05 11:00:00,31.18,31.32,31.13,31.32,790900.0,22.5529,22.6542,22.5167,22.6542,790900.0
2006-12-05 11:30:00,31.31,31.34,31.26,31.29,572400.0,22.6469,22.6686,22.6108,22.6325,572400.0
2006-12-05 12:00:00,31.29,31.29,31.2,31.23,471500.0,22.6325,22.6325,22.5674,22.5891,471500.0
2006-12-05 12:30:00,31.22,31.23,31.0,31.12,509700.0,22.5818,22.5891,22.4227,22.5095,509700.0
2006-12-05 13:00:00,31.11,31.22,31.1,31.18,283200.0,22.5023,22.5818,22.495,22.5529,283200.0
2006-12-05 13:30:00,31.18,31.25,31.15,31.22,460100.0,22.5529,22.6035,22.5312,22.5818,460100.0
2006-12-05 14:00:00,31.22,31.26,31.16,31.21,587100.0,22.5818,22.6108,22.5384,22.5746,587100.0
2006-12-05 14:30:00,31.21,31.25,31.09,31.1,472300.0,22.5746,22.6035,22.4878,22.495,472300.0
2006-12-05 15:00:00,31.1,31.21,31.09,31.19,888200.0,22.495,22.5746,22.4878,22.5601,888200.0
2006-12-05 15:30:00,31.19,31.27,31.17,31.27,835400.0,22.5601,22.618,22.5457,22.618,835400.0
2006-12-06 09:30:00,31.25,31.75,31.24,31.71,1550100.0,22.6035,22.9652,22.5963,22.9363,1550100.0
2006-12-06 10:00:00,31.71,31.76,31.49,31.75,1253200.0,22.9363,22.9724,22.7771,22.9652,1253200.0
2006-12-06 10:30:00,31.74,31.75,31.55,31.63,943100.0,22.958,22.9652,22.8205,22.8784,943100.0
2006-12-06 11:00:00,31.63,31.89,31.62,31.82,866100.0,22.8784,23.0665,22.8712,23.0158,866100.0
2006-12-06 11:30:00,31.82,31.9,31.75,31.76,550900.0,23.0158,23.0737,22.9652,22.9724,550900.0
2006-12-06 12:00:00,31.75,31.81,31.72,31.79,538200.0,22.9652,23.0086,22.9435,22.9941,538200.0
2006-12-06 12:30:00,31.79,31.85,31.78,31.82,389600.0,22.9941,23.0375,22.9869,23.0158,389600.0
2006-12-06 13:00:00,31.81,31.84,31.74,31.81,468700.0,23.0086,23.0303,22.958,23.0086,468700.0
2006-12-06 13:30:00,31.81,31.82,31.72,31.77,523700.0,23.0086,23.0158,22.9435,22.9797,523700.0
2006-12-06 14:00:00,31.77,31.79,31.73,31.75,350200.0,22.9797,22.9941,22.9507,22.9652,350200.0
2006-12-06 14:30:00,31.75,31.76,31.58,31.62,418400.0,22.9652,22.9724,22.8422,22.8712,418400.0
2006-12-06 15:00:00,31.61,31.76,31.59,31.63,671000.0,22.8639,22.9724,22.8495,22.8784,671000.0
2006-12-06 15:30:00,31.63,31.68,31.6,31.62,796300.0,22.8784,22.9146,22.8567,22.8712,796300.0
2006-12-07 09:30:00,31.64,31.84,31.56,31.62,733300.0,22.8856,23.0303,22.8278,22.8712,733300.0
2006-12-07 10:00:00,31.62,31.62,31.15,31.19,934600.0,22.8712,22.8712,22.5312,22.5601,934600.0
2006-12-07 10:30:00,31.19,31.26,31.13,31.25,1057200.0,22.5601,22.6108,22.5167,22.6035,1057200.0
2006-12-07 11:00:00,31.26,31.39,31.23,31.28,560000.0,22.6108,22.7048,22.5891,22.6252,560000.0
2006-12-07 11:30:00,31.28,31.37,31.18,31.3,488000.0,22.6252,22.6903,22.5529,22.6397,488000.0
2006-12-07 12:00:00,31.29,31.33,31.2,31.3,486200.0,22.6325,22.6614,22.5674,22.6397,486200.0
2006-12-07 12:30:00,31.3,31.44,31.28,31.38,652400.0,22.6397,22.741,22.6252,22.6976,652400.0
2006-12-07 13:00:00,31.38,31.42,31.3,31.38,272900.0,22.6976,22.7265,22.6397,22.6976,272900.0
2006-12-07 13:30:00,31.37,31.38,31.25,31.26,337600.0,22.6903,22.6976,22.6035,22.6108,337600.0
2006-12-07 14:00:00,31.26,31.26,31.02,31.07,567100.0,22.6108,22.6108,22.4372,22.4733,567100.0
2006-12-07 14:30:00,31.06,31.08,30.95,30.95,529500.0,22.4661,22.4806,22.3866,22.3866,529500.0
2006-12-07 15:00:00,30.96,31.0,30.84,30.88,854900.0,22.3938,22.4227,22.307,22.3359,854900.0
2006-12-07 15:30:00,30.88,30.94,30.84,30.9,924200.0,22.3359,22.3793,22.307,22.3504,924200.0
2006-12-08 09:30:00,30.88,31.36,30.87,30.97,768300.0,22.3359,22.6831,22.3287,22.401,768300.0
2006-12-08 10:00:00,30.96,30.96,30.74,30.91,999000.0,22.3938,22.3938,22.2347,22.3576,999000.0
2006-12-08 10:30:00,30.92,31.08,30.9,31.04,448700.0,22.3649,22.4806,22.3504,22.4516,448700.0
2006-12-08 11:00:00,31.03,31.3,31.03,31.23,593300.0,22.4444,22.6397,22.4444,22.5891,593300.0
2006-12-08 11:30:00,31.23,31.38,31.18,31.2,411000.0,22.5891,22.6976,22.5529,22.5674,411000.0
2006-12-08 12:00:00,31.2,31.23,31.05,31.09,288900.0,22.5674,22.5891,22.4589,22.4878,288900.0
2006-12-08 12:30:00,31.09,31.09,30.92,30.97,336400.0,22.4878,22.4878,22.3649,22.401,336400.0
2006-12-08 13:00:00,30.97,30.97,30.86,30.89,242600.0,22.401,22.401,22.3215,22.3432,242600.0
2006-12-08 13:30:00,30.89,30.92,30.81,30.81,327100.0,22.3432,22.3649,22.2853,22.2853,327100.0
2006-12-08 14:00:00,30.82,30.87,30.8,30.83,475900.0,22.2925,22.3287,22.2781,22.2998,475900.0
2006-12-08 14:30:00,30.84,30.89,30.8,30.85,422800.0,22.307,22.3432,22.2781,22.3142,422800.0
2006-12-08 15:00:00,30.85,30.85,30.75,30.84,642400.0,22.3142,22.3142,22.2419,22.307,642400.0
2006-12-08 15:30:00,30.84,30.87,30.76,30.8,901900.0,22.307,22.3287,22.2491,22.2781,901900.0
2006-12-11 09:30:00,30.58,30.85,30.51,30.58,949000.0,22.1189,22.3142,22.0683,22.1189,949000.0
2006-12-11 10:00:00,30.58,30.83,30.55,30.74,650100.0,22.1189,22.2998,22.0972,22.2347,650100.0
2006-12-11 10:30:00,30.74,30.79,30.61,30.62,354700.0,22.2347,22.2708,22.1406,22.1479,354700.0
2006-12-11 11:00:00,30.62,30.62,30.52,30.55,376900.0,22.1479,22.1479,22.0755,22.0972,376900.0
2006-12-11 11:30:00,30.55,30.66,30.55,30.65,378200.0,22.0972,22.1768,22.0972,22.1696,378200.0
2006-12-11 12:00:00,30.65,30.66,30.57,30.64,299100.0,22.1696,22.1768,22.1117,22.1623,299100.0
2006-12-11 12:30:00,30.64,30.69,30.62,30.65,188100.0,22.1623,22.1985,22.1479,22.1696,188100.0
2006-12-11 13:00:00,30.65,30.76,30.59,30.72,271000.0,22.1696,22.2491,22.1262,22.2202,271000.0
2006-12-11 13:30:00,30.72,30.75,30.67,30.72,190000.0,22.2202,22.2419,22.184,22.2202,190000.0
2006-12-11 14:00:00,30.72,30.75,30.68,30.72,200100.0,22.2202,22.2419,22.1913,22.2202,200100.0
2006-12-11 14:30:00,30.72,30.82,30.71,30.77,317000.0,22.2202,22.2925,22.213,22.2564,317000.0
2006-12-11 15:00:00,30.77,30.86,30.76,30.82,467900.0,22.2564,22.3215,22.2491,22.2925,467900.0
2006-12-11 15:30:00,30.82,30.84,30.75,30.84,774900.0,22.2925,22.307,22.2419,22.307,774900.0
2006-12-12 09:30:00,30.85,30.95,30.68,30.83,762100.0,22.3142,22.3866,22.1913,22.2998,762100.0
2006-12-12 10:00:00,30.83,30.84,30.61,30.7,897500.0,22.2998,22.307,22.1406,22.2057,897500.0
2006-12-12 10:30:00,30.7,30.73,30.54,30.59,540800.0,22.2057,22.2274,22.09,22.1262,540800.0
2006-12-12 11:00:00,30.59,30.82,30.59,30.81,342200.0,22.1262,22.2925,22.1262,22.2853,342200.0
2006-12-12 11:30:00,30.81,30.81,30.67,30.73,543700.0,22.2853,22.2853,22.184,22.2274,543700.0
2006-12-12 12:00:00,30.74,30.78,30.56,30.63,542700.0,22.2347,22.2636,22.1045,22.1551,542700.0
2006-12-12 12:30:00,30.62,30.65,30.55,30.6,301400.0,22.1479,22.1696,22.0972,22.1334,301400.0
2006-12-12 13:00:00,30.6,30.72,30.59,30.71,375200.0,22.1334,22.2202,22.1262,22.213,375200.0
2006-12-12 13:30:00,30.71,30.74,30.68,30.69,223200.0,22.213,22.2347,22.1913,22.1985,223200.0
2006-12-12 14:00:00,30.69,30.83,30.62,30.76,587900.0,22.1985,22.2998,22.1479,22.2491,587900.0
2006-12-12 14:30:00,30.77,30.81,30.66,30.77,541100.0,22.2564,22.2853,22.1768,22.2564,541100.0
2006-12-12 15:00:00,30.77,30.82,30.55,30.57,509600.0,22.2564,22.2925,22.0972,22.1117,509600.0
2006-12-12 15:30:00,30.57,30.71,30.55,30.65,946300.0,22.1117,22.213,22.0972,22.1696,946300.0
2006-12-13 09:30:00,30.79,30.99,30.67,30.9,1007800.0,22.2708,22.4155,22.184,22.3504,1007800.0
2006-12-13 10:00:00,30.9,31.05,30.76,30.92,848300.0,22.3504,22.4589,22.2491,22.3649,848300.0
2006-12-13 10:30:00,30.91,30.91,30.62,30.79,689200.0,22.3576,22.3576,22.1479,22.2708,689200.0
2006-12-13 11:00:00,30.78,30.91,30.76,30.87,434000.0,22.2636,22.3576,22.2491,22.3287,434000.0
2006-12-13 11:30:00,30.87,30.89,30.8,30.87,320700.0,22.3287,22.3432,22.2781,22.3287,320700.0
2006-12-13 12:00:00,30.87,30.88,30.7,30.72,266800.0,22.3287,22.3359,22.2057,22.2202,266800.0
2006-12-13 12:30:00,30.72,30.73,30.64,30.65,221900.0,22.2202,22.2274,22.1623,22.1696,221900.0
2006-12-13 13:00:00,30.65,30.65,30.57,30.58,284600.0,22.1696,22.1696,22.1117,22.1189,284600.0
2006-12-13 13:30:00,30.58,30.58,30.48,30.53,614400.0,22.1189,22.1189,22.0466,22.0828,614400.0
2006-12-13 14:00:00,30.52,30.54,30.47,30.51,474800.0,22.0755,22.09,22.0394,22.0683,474800.0
2006-12-13 14:30:00,30.51,30.64,30.48,30.63,473100.0,22.0683,22.1623,22.0466,22.1551,473100.0
2006-12-13 15:00:00,30.62,30.68,30.54,30.59,571400.0,22.1479,22.1913,22.09,22.1262,571400.0
2006-12-13 15:30:00,30.59,30.61,30.54,30.57,679300.0,22.1262,22.1406,22.09,22.1117,679300.0
2006-12-14 09:30:00,30.6,30.97,30.5,30.91,1254400.0,22.1334,22.401,22.0611,22.3576,1254400.0
2006-12-14 10:00:00,30.9,31.25,30.69,31.21,1365300.0,22.3504,22.6035,22.1985,22.5746,1365300.0
2006-12-14 10:30:00,31.22,31.4,31.13,31.4,1439400.0,22.5818,22.712,22.5167,22.712,1439400.0
2006-12-14 11:00:00,31.4,31.6,31.36,31.37,1009400.0,22.712,22.8567,22.6831,22.6903,1009400.0
2006-12-14 11:30:00,31.37,31.44,31.28,31.39,680300.0,22.6903,22.741,22.6252,22.7048,680300.0
2006-12-14 12:00:00,31.39,31.41,31.28,31.34,373200.0,22.7048,22.7193,22.6252,22.6686,373200.0
2006-12-14 12:30:00,31.34,31.37,31.22,31.23,288800.0,22.6686,22.6903,22.5818,22.5891,288800.0
2006-12-14 13:00:00,31.23,31.34,31.19,31.33,406800.0,22.5891,22.6686,22.5601,22.6614,406800.0
2006-12-14 13:30:00,31.34,31.48,31.3,31.36,525700.0,22.6686,22.7699,22.6397,22.6831,525700.0
2006-12-14 14:00:00,31.37,31.38,31.3,31.31,306800.0,22.6903,22.6976,22.6397,22.6469,306800.0
2006-12-14 14:30:00,31.3,31.39,31.29,31.38,887900.0,22.6397,22.7048,22.6325,22.6976,887900.0
2006-12-14 15:00:00,31.38,31.39,31.31,31.34,580900.0,22.6976,22.7048,22.6469,22.6686,580900.0
2006-12-14 15:30:00,31.33,31.46,31.26,31.46,1450400.0,22.6614,22.7554,22.6108,22.7554,1450400.0
2006-12-15 09:30:00,31.78,31.98,31.68,31.86,3133300.0,22.9869,23.1316,22.9146,23.0448,3133300.0
2006-12-15 10:00:00,31.86,31.97,31.62,31.62,677600.0,23.0448,23.1243,22.8712,22.8712,677600.0
2006-12-15 10:30:00,31.63,31.65,31.52,31.6,620800.0,22.8784,22.8929,22.7988,22.8567,620800.0
2006-12-15 11:00:00,31.6,31.63,31.53,31.56,348400.0,22.8567,22.8784,22.8061,22.8278,348400.0
2006-12-15 11:30:00,31.56,31.64,31.54,31.61,491900.0,22.8278,22.8856,22.8133,22.8639,491900.0
2006-12-15 12:00:00,31.6,31.64,31.51,31.61,420100.0,22.8567,22.8856,22.7916,22.8639,420100.0
2006-12-15 12:30:00,31.61,31.63,31.54,31.59,411400.0,22.8639,22.8784,22.8133,22.8495,411400.0
2006-12-15 13:00:00,31.59,31.61,31.54,31.58,374700.0,22.8495,22.8639,22.8133,22.8422,374700.0
2006-12-15 13:30:00,31.58,31.59,31.52,31.54,525500.0,22.8422,22.8495,22.7988,22.8133,525500.0
2006-12-15 14:00:00,31.55,31.59,31.5,31.53,400700.0,22.8205,22.8495,22.7844,22.8061,400700.0
2006-12-15 14:30:00,31.52,31.54,31.4,31.5,648900.0,22.7988,22.8133,22.712,22.7844,648900.0
2006-12-15 15:00:00,31.49,31.5,31.35,31.4,916100.0,22.7771,22.7844,22.6759,22.712,916100.0
2006-12-15 15:30:00,31.39,31.45,31.34,31.41,1187500.0,22.7048,22.7482,22.6686,22.7193,1187500.0
2006-12-18 09:30:00,31.45,31.69,31.2,31.36,969500.0,22.7482,22.9218,22.5674,22.6831,969500.0
2006-12-18 10:00:00,31.36,31.42,31.21,31.33,380900.0,22.6831,22.7265,22.5746,22.6614,380900.0
2006-12-18 10:30:00,31.33,31.45,31.3,31.4,224200.0,22.6614,22.7482,22.6397,22.712,224200.0
2006-12-18 11:00:00,31.39,31.4,31.28,31.35,211500.0,22.7048,22.712,22.6252,22.6759,211500.0
2006-12-18 11:30:00,31.35,31.44,31.35,31.41,304200.0,22.6759,22.741,22.6759,22.7193,304200.0
2006-12-18 12:00:00,31.42,31.43,31.35,31.4,295700.0,22.7265,22.7337,22.6759,22.712,295700.0
2006-12-18 12:30:00,31.41,31.44,31.31,31.32,3348500.0,22.7193,22.741,22.6469,22.6542,3348500.0
2006-12-18 13:00:00,31.32,31.33,31.24,31.26,234700.0,22.6542,22.6614,22.5963,22.6108,234700.0
2006-12-18 13:30:00,31.26,31.26,31.2,31.2,183000.0,22.6108,22.6108,22.5674,22.5674,183000.0
2006-12-18 14:00:00,31.2,31.21,31.09,31.1,400600.0,22.5674,22.5746,22.4878,22.495,400600.0
2006-12-18 14:30:00,31.09,31.16,31.0,31.01,382700.0,22.4878,22.5384,22.4227,22.4299,382700.0
2006-12-18 15:00:00,31.01,31.15,30.96,31.12,425700.0,22.4299,22.5312,22.3938,22.5095,425700.0
2006-12-18 15:30:00,31.13,31.17,31.08,31.1,449500.0,22.5167,22.5457,22.4806,22.495,449500.0
2006-12-19 09:30:00,30.81,31.0,30.71,30.87,597600.0,22.2853,22.4227,22.213,22.3287,597600.0
2006-12-19 10:00:00,30.87,30.93,30.82,30.88,394800.0,22.3287,22.3721,22.2925,22.3359,394800.0
2006-12-19 10:30:00,30.88,30.93,30.79,30.83,541500.0,22.3359,22.3721,22.2708,22.2998,541500.0
2006-12-19 11:00:00,30.83,30.86,30.66,30.69,496500.0,22.2998,22.3215,22.1768,22.1985,496500.0
2006-12-19 11:30:00,30.69,30.7,30.58,30.6,487600.0,22.1985,22.2057,22.1189,22.1334,487600.0
2006-12-19 12:00:00,30.61,30.7,30.6,30.67,366400.0,22.1406,22.2057,22.1334,22.184,366400.0
2006-12-19 12:30:00,30.67,30.74,30.58,30.6,256000.0,22.184,22.2347,22.1189,22.1334,256000.0
2006-12-19 13:00:00,30.59,30.6,30.36,30.46,921600.0,22.1262,22.1334,21.9598,22.0321,921600.0
2006-12-19 13:30:00,30.46,30.61,30.46,30.6,375900.0,22.0321,22.1406,22.0321,22.1334,375900.0
2006-12-19 14:00:00,30.61,30.8,30.59,30.77,575100.0,22.1406,22.2781,22.1262,22.2564,575100.0
2006-12-19 14:30:00,30.78,30.91,30.73,30.85,521400.0,22.2636,22.3576,22.2274,22.3142,521400.0
2006-12-19 15:00:00,30.85,30.97,30.8,30.92,667100.0,22.3142,22.401,22.2781,22.3649,667100.0
2006-12-19 15:30:00,30.93,31.0,30.82,30.94,1180000.0,22.3721,22.4227,22.2925,22.3793,1180000.0
2006-12-20 09:30:00,30.83,31.05,30.75,30.89,550400.0,22.2998,22.4589,22.2419,22.3432,550400.0
2006-12-20 10:00:00,30.88,30.9,30.8,30.81,388100.0,22.3359,22.3504,22.2781,22.2853,388100.0
2006-12-20 10:30:00,30.82,30.9,30.8,30.83,263900.0,22.2925,22.3504,22.2781,22.2998,263900.0
2006-12-20 11:00:00,30.83,30.84,30.7,30.7,265100.0,22.2998,22.307,22.2057,22.2057,265100.0
2006-12-20 11:30:00,30.7,30.77,30.66,30.67,277200.0,22.2057,22.2564,22.1768,22.184,277200.0
2006-12-20 12:00:00,30.67,30.68,30.51,30.57,434600.0,22.184,22.1913,22.0683,22.1117,434600.0
2006-12-20 12:30:00,30.57,30.64,30.5,30.64,330000.0,22.1117,22.1623,22.0611,22.1623,330000.0
2006-12-20 13:00:00,30.64,30.64,30.47,30.52,423200.0,22.1623,22.1623,22.0394,22.0755,423200.0
2006-12-20 13:30:00,30.51,30.55,30.4,30.43,343500.0,22.0683,22.0972,21.9887,22.0104,343500.0
2006-12-20 14:00:00,30.44,30.5,30.4,30.44,432100.0,22.0177,22.0611,21.9887,22.0177,432100.0
2006-12-20 14:30:00,30.43,30.48,30.37,30.41,466800.0,22.0104,22.0466,21.967,21.996,466800.0
2006-12-20 15:00:00,30.41,30.54,30.41,30.52,315300.0,21.996,22.09,21.996,22.0755,315300.0
2006-12-20 15:30:00,30.51,30.59,30.48,30.49,692300.0,22.0683,22.1262,22.0466,22.0538,692300.0
2006-12-21 09:30:00,30.51,30.6,30.38,30.39,630900.0,22.0683,22.1334,21.9743,21.9815,630900.0
2006-12-21 10:00:00,30.39,30.42,30.27,30.34,551400.0,21.9815,22.0032,21.8947,21.9453,551400.0
2006-12-21 10:30:00,30.34,30.46,30.34,30.39,390400.0,21.9453,22.0321,21.9453,21.9815,390400.0
2006-12-21 11:00:00,30.39,30.48,30.39,30.43,350100.0,21.9815,22.0466,21.9815,22.0104,350100.0
2006-12-21 11:30:00,30.43,30.53,30.4,30.42,336100.0,22.0104,22.0828,21.9887,22.0032,336100.0
2006-12-21 12:00:00,30.41,30.42,30.3,30.3,308000.0,21.996,22.0032,21.9164,21.9164,308000.0
2006-12-21 12:30:00,30.3,30.31,30.22,30.25,358500.0,21.9164,21.9236,21.8585,21.8802,358500.0
2006-12-21 13:00:00,30.24,30.25,30.17,30.22,296000.0,21.873,21.8802,21.8224,21.8585,296000.0
2006-12-21 13:30:00,30.21,30.3,30.15,30.21,550100.0,21.8513,21.9164,21.8079,21.8513,550100.0
2006-12-21 14:00:00,30.21,30.4,30.2,30.34,430400.0,21.8513,21.9887,21.8441,21.9453,430400.0
2006-12-21 14:30:00,30.33,30.35,30.26,30.31,250400.0,21.9381,21.9526,21.8875,21.9236,250400.0
2006-12-21 15:00:00,30.3,30.38,30.21,30.27,408800.0,21.9164,21.9743,21.8513,21.8947,408800.0
2006-12-21 15:30:00,30.27,30.28,30.21,30.26,543400.0,21.8947,21.9019,21.8513,21.8875,543400.0
2006-12-22 09:30:00,30.3,30.54,30.22,30.51,433300.0,21.9164,22.09,21.8585,22.0683,433300.0
2006-12-22 10:00:00,30.53,30.57,30.48,30.55,353100.0,22.0828,22.1117,22.0466,22.0972,353100.0
2006-12-22 10:30:00,30.54,30.58,30.48,30.48,209700.0,22.09,22.1189,22.0466,22.0466,209700.0
2006-12-22 11:00:00,30.48,30.5,30.34,30.36,170800.0,22.0466,22.0611,21.9453,21.9598,170800.0
2006-12-22 11:30:00,30.36,30.4,30.26,30.27,248100.0,21.9598,21.9887,21.8875,21.8947,248100.0
2006-12-22 12:00:00,30.26,30.27,30.21,30.25,396600.0,21.8875,21.8947,21.8513,21.8802,396600.0
2006-12-22 12:30:00,30.25,30.35,30.24,30.33,212700.0,21.8802,21.9526,21.873,21.9381,212700.0
2006-12-22 13:00:00,30.32,30.34,30.26,30.31,156900.0,21.9309,21.9453,21.8875,21.9236,156900.0
2006-12-22 13:30:00,30.31,30.43,30.3,30.41,161900.0,21.9236,22.0104,21.9164,21.996,161900.0
2006-12-22 14:00:00,30.41,30.48,30.39,30.48,230900.0,21.996,22.0466,21.9815,22.0466,230900.0
2006-12-22 14:30:00,30.47,30.52,30.46,30.5,199100.0,22.0394,22.0755,22.0321,22.0611,199100.0
2006-12-22 15:00:00,30.5,30.59,30.46,30.48,289800.0,22.0611,22.1262,22.0321,22.0466,289800.0
2006-12-22 15:30:00,30.48,30.49,30.46,30.47,448600.0,22.0466,22.0538,22.0321,22.0394,448600.0
2006-12-26 09:30:00,30.36,30.48,30.3,30.44,294000.0,21.9598,22.0466,21.9164,22.0177,294000.0
2006-12-26 10:00:00,30.44,30.49,30.35,30.42,409700.0,22.0177,22.0538,21.9526,22.0032,409700.0
2006-12-26 10:30:00,30.42,30.59,30.4,30.55,222300.0,22.0032,22.1262,21.9887,22.0972,222300.0
2006-12-26 11:00:00,30.55,30.62,30.53,30.55,205400.0,22.0972,22.1479,22.0828,22.0972,205400.0
2006-12-26 11:30:00,30.56,30.67,30.54,30.64,181100.0,22.1045,22.184,22.09,22.1623,181100.0
2006-12-26 12:00:00,30.64,30.66,30.53,30.59,214200.0,22.1623,22.1768,22.0828,22.1262,214200.0
2006-12-26 12:30:00,30.59,30.61,30.53,30.57,143300.0,22.1262,22.1406,22.0828,22.1117,143300.0
2006-12-26 13:00:00,30.56,30.57,30.49,30.53,128600.0,22.1045,22.1117,22.0538,22.0828,128600.0
2006-12-26 13:30:00,30.54,30.61,30.52,30.6,91300.0,22.09,22.1406,22.0755,22.1334,91300.0
2006-12-26 14:00:00,30.6,30.61,30.53,30.56,85400.0,22.1334,22.1406,22.0828,22.1045,85400.0
2006-12-26 14:30:00,30.56,30.57,30.51,30.52,129600.0,22.1045,22.1117,22.0683,22.0755,129600.0
2006-12-26 15:00:00,30.52,30.56,30.5,30.51,127600.0,22.0755,22.1045,22.0611,22.0683,127600.0
2006-12-26 15:30:00,30.51,30.64,30.51,30.62,424900.0,22.0683,22.1623,22.0683,22.1479,424900.0
2006-12-27 09:30:00,30.62,31.04,30.62,31.0,956200.0,22.1479,22.4516,22.1479,22.4227,956200.0
2006-12-27 10:00:00,31.0,31.04,30.9,30.99,412800.0,22.4227,22.4516,22.3504,22.4155,412800.0
2006-12-27 10:30:00,30.98,31.01,30.88,30.95,411600.0,22.4082,22.4299,22.3359,22.3866,411600.0
2006-12-27 11:00:00,30.96,31.18,30.95,31.18,779600.0,22.3938,22.5529,22.3866,22.5529,779600.0
2006-12-27 11:30:00,31.17,31.19,31.1,31.12,376900.0,22.5457,22.5601,22.495,22.5095,376900.0
2006-12-27 12:00:00,31.12,31.21,31.1,31.18,306400.0,22.5095,22.5746,22.495,22.5529,306400.0
2006-12-27 12:30:00,31.19,31.25,31.18,31.22,443600.0,22.5601,22.6035,22.5529,22.5818,443600.0
2006-12-27 13:00:00,31.22,31.26,31.19,31.23,338500.0,22.5818,22.6108,22.5601,22.5891,338500.0
2006-12-27 13:30:00,31.24,31.28,31.2,31.25,417600.0,22.5963,22.6252,22.5674,22.6035,417600.0
2006-12-27 14:00:00,31.25,31.34,31.22,31.22,430300.0,22.6035,22.6686,22.5818,22.5818,430300.0
2006-12-27 14:30:00,31.23,31.23,31.13,31.14,317600.0,22.5891,22.5891,22.5167,22.524,317600.0
2006-12-27 15:00:00,31.14,31.28,31.13,31.25,579400.0,22.524,22.6252,22.5167,22.6035,579400.0
2006-12-27 15:30:00,31.25,31.27,31.16,31.24,703900.0,22.6035,22.618,22.5384,22.5963,703900.0
2006-12-28 09:30:00,31.1,31.19,30.98,31.08,517500.0,22.495,22.5601,22.4082,22.4806,517500.0
2006-12-28 10:00:00,31.09,31.27,31.08,31.1,335800.0,22.4878,22.618,22.4806,22.495,335800.0
2006-12-28 10:30:00,31.09,31.13,31.02,31.04,277800.0,22.4878,22.5167,22.4372,22.4516,277800.0
2006-12-28 11:00:00,31.02,31.16,30.91,31.15,448400.0,22.4372,22.5384,22.3576,22.5312,448400.0
2006-12-28 11:30:00,31.16,31.16,31.05,31.06,252000.0,22.5384,22.5384,22.4589,22.4661,252000.0
2006-12-28 12:00:00,31.06,31.09,31.04,31.08,168400.0,22.4661,22.4878,22.4516,22.4806,168400.0
2006-12-28 12:30:00,31.08,31.14,31.08,31.1,227900.0,22.4806,22.524,22.4806,22.495,227900.0
2006-12-28 13:00:00,31.1,31.14,31.09,31.1,203900.0,22.495,22.524,22.4878,22.495,203900.0
2006-12-28 13:30:00,31.1,31.14,31.08,31.11,198400.0,22.495,22.524,22.4806,22.5023,198400.0
2006-12-28 14:00:00,31.11,31.24,31.1,31.19,342800.0,22.5023,22.5963,22.495,22.5601,342800.0
2006-12-28 14:30:00,31.19,31.21,31.14,31.18,238600.0,22.5601,22.5746,22.524,22.5529,238600.0
2006-12-28 15:00:00,31.18,31.2,31.14,31.17,278900.0,22.5529,22.5674,22.524,22.5457,278900.0
2006-12-28 15:30:00,31.17,31.25,31.15,31.24,676800.0,22.5457,22.6035,22.5312,22.5963,676800.0
2006-12-29 09:30:00,31.1,31.24,31.06,31.22,534000.0,22.495,22.5963,22.4661,22.5818,534000.0
2006-12-29 10:00:00,31.21,31.3,31.18,31.24,606700.0,22.5746,22.6397,22.5529,22.5963,606700.0
2006-12-29 10:30:00,31.24,31.33,31.22,31.26,623300.0,22.5963,22.6614,22.5818,22.6108,623300.0
2006-12-29 11:00:00,31.26,31.35,31.26,31.3,560100.0,22.6108,22.6759,22.6108,22.6397,560100.0
2006-12-29 11:30:00,31.31,31.44,31.3,31.42,437800.0,22.6469,22.741,22.6397,22.7265,437800.0
2006-12-29 12:00:00,31.42,31.48,31.32,31.33,817300.0,22.7265,22.7699,22.6542,22.6614,817300.0
2006-12-29 12:30:00,31.34,31.35,31.2,31.24,381700.0,22.6686,22.6759,22.5674,22.5963,381700.0
2006-12-29 13:00:00,31.25,31.28,31.17,31.18,276900.0,22.6035,22.6252,22.5457,22.5529,276900.0
2006-12-29 13:30:00,31.18,31.2,31.14,31.15,215300.0,22.5529,22.5674,22.524,22.5312,215300.0
2006-12-29 14:00:00,31.15,31.19,31.14,31.19,175700.0,22.5312,22.5601,22.524,22.5601,175700.0
2006-12-29 14:30:00,31.18,31.24,31.16,31.23,274800.0,22.5529,22.5963,22.5384,22.5891,274800.0
2006-12-29 15:00:00,31.23,31.25,30.94,30.97,541400.0,22.5891,22.6035,22.3793,22.401,541400.0
2006-12-29 15:30:00,30.97,31.23,30.96,31.12,896900.0,22.401,22.5891,22.3938,22.5095,896900.0
2007-01-03 09:30:00,31.21,31.98,31.15,31.69,1797500.0,22.5746,23.1316,22.5312,22.9218,1797500.0
2007-01-03 10:00:00,31.68,32.1,31.68,32.05,1406300.0,22.9146,23.2184,22.9146,23.1822,1406300.0
2007-01-03 10:30:00,32.05,32.31,32.05,32.28,1320900.0,23.1822,23.3703,23.1822,23.3486,1320900.0
2007-01-03 11:00:00,32.27,32.28,32.07,32.23,1129900.0,23.3413,23.3486,23.1967,23.3124,1129900.0
2007-01-03 11:30:00,32.23,32.29,32.17,32.18,855900.0,23.3124,23.3558,23.269,23.2762,855900.0
2007-01-03 12:00:00,32.18,32.21,32.14,32.16,612600.0,23.2762,23.2979,23.2473,23.2618,612600.0
2007-01-03 12:30:00,32.16,32.24,32.13,32.22,629200.0,23.2618,23.3196,23.2401,23.3052,629200.0
2007-01-03 13:00:00,32.22,32.27,32.18,32.2,672800.0,23.3052,23.3413,23.2762,23.2907,672800.0
2007-01-03 13:30:00,32.19,32.2,32.04,32.06,765700.0,23.2835,23.2907,23.175,23.1894,765700.0
2007-01-03 14:00:00,32.06,32.15,31.96,32.01,983800.0,23.1894,23.2545,23.1171,23.1533,983800.0
2007-01-03 14:30:00,32.01,32.01,31.72,31.77,877300.0,23.1533,23.1533,22.9435,22.9797,877300.0
2007-01-03 15:00:00,31.77,31.81,31.64,31.69,1207400.0,22.9797,23.0086,22.8856,22.9218,1207400.0
2007-01-03 15:30:00,31.69,32.07,31.64,32.04,1312300.0,22.9218,23.1967,22.8856,23.175,1312300.0
2007-01-04 09:30:00,32.4,32.5,31.61,32.08,725200.0,23.4354,23.5077,22.8639,23.2039,725200.0
2007-01-04 10:00:00,32.08,32.17,31.7,31.89,626100.0,23.2039,23.269,22.929,23.0665,626100.0
2007-01-04 10:30:00,31.89,32.11,31.88,31.95,403000.0,23.0665,23.2256,23.0592,23.1099,403000.0
2007-01-04 11:00:00,31.96,32.01,31.77,31.81,355600.0,23.1171,23.1533,22.9797,23.0086,355600.0
2007-01-04 11:30:00,31.81,31.93,31.78,31.9,305700.0,23.0086,23.0954,22.9869,23.0737,305700.0
2007-01-04 12:00:00,31.9,31.95,31.88,31.89,370000.0,23.0737,23.1099,23.0592,23.0665,370000.0
2007-01-04 12:30:00,31.9,32.09,31.89,32.08,418500.0,23.0737,23.2111,23.0665,23.2039,418500.0
2007-01-04 13:00:00,32.08,32.2,32.02,32.18,882600.0,23.2039,23.2907,23.1605,23.2762,882600.0
2007-01-04 13:30:00,32.19,32.25,32.13,32.25,784100.0,23.2835,23.3269,23.2401,23.3269,784100.0
2007-01-04 14:00:00,32.25,32.3,32.18,32.25,691800.0,23.3269,23.363,23.2762,23.3269,691800.0
2007-01-04 14:30:00,32.24,32.32,32.16,32.31,534000.0,23.3196,23.3775,23.2618,23.3703,534000.0
2007-01-04 15:00:00,32.31,32.39,32.25,32.26,681100.0,23.3703,23.4281,23.3269,23.3341,681100.0
2007-01-04 15:30:00,32.26,32.35,32.18,32.18,874000.0,23.3341,23.3992,23.2762,23.2762,874000.0
2007-01-05 09:30:00,32.16,32.41,31.89,32.26,854500.0,23.2618,23.4426,23.0665,23.3341,854500.0
2007-01-05 10:00:00,32.25,32.41,32.15,32.16,700600.0,23.3269,23.4426,23.2545,23.2618,700600.0
2007-01-05 10:30:00,32.16,32.18,32.03,32.04,511700.0,23.2618,23.2762,23.1677,23.175,511700.0
2007-01-05 11:00:00,32.04,32.16,31.9,31.97,700800.0,23.175,23.2618,23.0737,23.1243,700800.0
2007-01-05 11:30:00,31.96,32.13,31.96,32.08,566700.0,23.1171,23.2401,23.1171,23.2039,566700.0
2007-01-05 12:00:00,32.08,32.09,31.92,31.95,475400.0,23.2039,23.2111,23.0882,23.1099,475400.0
2007-01-05 12:30:00,31.94,31.95,31.8,31.81,561600.0,23.1026,23.1099,23.0014,23.0086,561600.0
2007-01-05 13:00:00,31.82,31.84,31.71,31.73,518800.0,23.0158,23.0303,22.9363,22.9507,518800.0
2007-01-05 13:30:00,31.73,31.75,31.63,31.66,668900.0,22.9507,22.9652,22.8784,22.9001,668900.0
2007-01-05 14:00:00,31.66,31.73,31.64,31.68,738700.0,22.9001,22.9507,22.8856,22.9146,738700.0
2007-01-05 14:30:00,31.67,31.7,31.62,31.65,367300.0,22.9073,22.929,22.8712,22.8929,367300.0
2007-01-05 15:00:00,31.64,31.78,31.59,31.74,649500.0,22.8856,22.9869,22.8495,22.958,649500.0
2007-01-05 15:30:00,31.74,31.8,31.68,31.77,730100.0,22.958,23.0014,22.9146,22.9797,730100.0
2007-01-08 09:30:00,31.62,31.82,31.5,31.54,707500.0,22.8712,23.0158,22.7844,22.8133,707500.0
2007-01-08 10:00:00,31.54,31.63,31.5,31.56,551500.0,22.8133,22.8784,22.7844,22.8278,551500.0
2007-01-08 10:30:00,31.55,31.71,31.54,31.6,355600.0,22.8205,22.9363,22.8133,22.8567,355600.0
2007-01-08 11:00:00,31.6,31.67,31.54,31.55,391500.0,22.8567,22.9073,22.8133,22.8205,391500.0
2007-01-08 11:30:00,31.56,31.56,31.36,31.4,539500.0,22.8278,22.8278,22.6831,22.712,539500.0
2007-01-08 12:00:00,31.39,31.39,31.23,31.24,420200.0,22.7048,22.7048,22.5891,22.5963,420200.0
2007-01-08 12:30:00,31.23,31.28,31.2,31.23,382300.0,22.5891,22.6252,22.5674,22.5891,382300.0
2007-01-08 13:00:00,31.24,31.27,31.13,31.23,443700.0,22.5963,22.618,22.5167,22.5891,443700.0
2007-01-08 13:30:00,31.23,31.45,31.22,31.43,310900.0,22.5891,22.7482,22.5818,22.7337,310900.0
2007-01-08 14:00:00,31.44,31.63,31.37,31.59,485600.0,22.741,22.8784,22.6903,22.8495,485600.0
2007-01-08 14:30:00,31.6,31.62,31.54,31.61,331200.0,22.8567,22.8712,22.8133,22.8639,331200.0
2007-01-08 15:00:00,31.6,31.69,31.56,31.61,505900.0,22.8567,22.9218,22.8278,22.8639,505900.0
2007-01-08 15:30:00,31.62,31.71,31.61,31.71,669400.0,22.8712,22.9363,22.8639,22.9363,669400.0
2007-01-09 09:30:00,31.76,32.0,31.69,31.75,500100.0,22.9724,23.146,22.9218,22.9652,500100.0
2007-01-09 10:00:00,31.75,31.95,31.74,31.94,293400.0,22.9652,23.1099,22.958,23.1026,293400.0
2007-01-09 10:30:00,31.94,32.05,31.89,31.9,375500.0,23.1026,23.1822,23.0665,23.0737,375500.0
2007-01-09 11:00:00,31.9,31.94,31.74,31.82,315900.0,23.0737,23.1026,22.958,23.0158,315900.0
2007-01-09 11:30:00,31.81,31.91,31.71,31.72,357500.0,23.0086,23.0809,22.9363,22.9435,357500.0
2007-01-09 12:00:00,31.72,31.8,31.72,31.78,282800.0,22.9435,23.0014,22.9435,22.9869,282800.0
2007-01-09 12:30:00,31.78,31.84,31.71,31.79,266100.0,22.9869,23.0303,22.9363,22.9941,266100.0
2007-01-09 13:00:00,31.79,31.82,31.76,31.81,310000.0,22.9941,23.0158,22.9724,23.0086,310000.0
2007-01-09 13:30:00,31.81,31.9,31.81,31.85,310300.0,23.0086,23.0737,23.0086,23.0375,310300.0
2007-01-09 14:00:00,31.85,31.91,31.84,31.87,462300.0,23.0375,23.0809,23.0303,23.052,462300.0
2007-01-09 14:30:00,31.86,31.97,31.84,31.96,406700.0,23.0448,23.1243,23.0303,23.1171,406700.0
2007-01-09 15:00:00,31.97,32.0,31.92,31.96,422900.0,23.1243,23.146,23.0882,23.1171,422900.0
2007-01-09 15:30:00,31.96,32.0,31.86,31.88,595300.0,23.1171,23.146,23.0448,23.0592,595300.0
2007-01-10 09:30:00,31.71,32.18,31.7,32.15,826900.0,22.9363,23.2762,22.929,23.2545,826900.0
2007-01-10 10:00:00,32.15,32.43,32.05,32.35,907300.0,23.2545,23.4571,23.1822,23.3992,907300.0
2007-01-10 10:30:00,32.36,32.48,32.33,32.41,588000.0,23.4064,23.4932,23.3847,23.4426,588000.0
2007-01-10 11:00:00,32.4,32.43,32.33,32.4,396700.0,23.4354,23.4571,23.3847,23.4354,396700.0
2007-01-10 11:30:00,32.39,32.49,32.36,32.47,452700.0,23.4281,23.5005,23.4064,23.486,452700.0
2007-01-10 12:00:00,32.47,32.48,32.39,32.45,295100.0,23.486,23.4932,23.4281,23.4715,295100.0
2007-01-10 12:30:00,32.45,32.49,32.42,32.45,298600.0,23.4715,23.5005,23.4498,23.4715,298600.0
2007-01-10 13:00:00,32.46,32.48,32.42,32.47,397200.0,23.4788,23.4932,23.4498,23.486,397200.0
2007-01-10 13:30:00,32.48,32.51,32.43,32.45,1498500.0,23.4932,23.5149,23.4571,23.4715,1498500.0
2007-01-10 14:00:00,32.45,32.49,32.38,32.42,461300.0,23.4715,23.5005,23.4209,23.4498,461300.0
2007-01-10 14:30:00,32.41,32.44,32.38,32.4,301000.0,23.4426,23.4643,23.4209,23.4354,301000.0
2007-01-10 15:00:00,32.39,32.53,32.39,32.52,539000.0,23.4281,23.5294,23.4281,23.5222,539000.0
2007-01-10 15:30:00,32.52,32.59,32.48,32.49,892700.0,23.5222,23.5728,23.4932,23.5005,892700.0
2007-01-11 09:30:00,32.47,33.0,32.42,32.71,805800.0,23.486,23.8693,23.4498,23.6596,805800.0
2007-01-11 10:00:00,32.71,32.83,32.67,32.76,571400.0,23.6596,23.7464,23.6306,23.6957,571400.0
2007-01-11 10:30:00,32.75,32.88,32.74,32.79,632900.0,23.6885,23.7825,23.6813,23.7174,632900.0
2007-01-11 11:00:00,32.79,32.89,32.79,32.81,625900.0,23.7174,23.7898,23.7174,23.7319,625900.0
2007-01-11 11:30:00,32.81,32.9,32.76,32.88,681500.0,23.7319,23.797,23.6957,23.7825,681500.0
2007-01-11 12:00:00,32.88,32.97,32.84,32.91,553600.0,23.7825,23.8476,23.7536,23.8042,553600.0
2007-01-11 12:30:00,32.91,32.95,32.86,32.95,505700.0,23.8042,23.8332,23.7681,23.8332,505700.0
2007-01-11 13:00:00,32.95,32.98,32.9,32.95,428700.0,23.8332,23.8549,23.797,23.8332,428700.0
2007-01-11 13:30:00,32.95,32.96,32.85,32.92,293200.0,23.8332,23.8404,23.7608,23.8115,293200.0
2007-01-11 14:00:00,32.92,32.99,32.87,32.98,769700.0,23.8115,23.8621,23.7753,23.8549,769700.0
2007-01-11 14:30:00,32.99,33.04,32.98,33.02,775600.0,23.8621,23.8983,23.8549,23.8838,775600.0
2007-01-11 15:00:00,33.02,33.14,33.0,33.03,1048800.0,23.8838,23.9706,23.8693,23.891,1048800.0
2007-01-11 15:30:00,33.03,33.1,33.01,33.03,844600.0,23.891,23.9417,23.8766,23.891,844600.0
2007-01-12 09:30:00,33.07,33.09,32.8,32.92,650700.0,23.92,23.9344,23.7247,23.8115,650700.0
2007-01-12 10:00:00,32.94,32.95,32.7,32.7,683200.0,23.8259,23.8332,23.6523,23.6523,683200.0
2007-01-12 10:30:00,32.71,32.72,32.66,32.7,509400.0,23.6596,23.6668,23.6234,23.6523,509400.0
2007-01-12 11:00:00,32.7,32.71,32.58,32.66,439300.0,23.6523,23.6596,23.5656,23.6234,439300.0
2007-01-12 11:30:00,32.66,32.9,32.61,32.86,578600.0,23.6234,23.797,23.5873,23.7681,578600.0
2007-01-12 12:00:00,32.86,32.89,32.83,32.87,246800.0,23.7681,23.7898,23.7464,23.7753,246800.0
2007-01-12 12:30:00,32.86,33.0,32.86,32.96,392100.0,23.7681,23.8693,23.7681,23.8404,392100.0
2007-01-12 13:00:00,32.97,33.02,32.96,33.0,403500.0,23.8476,23.8838,23.8404,23.8693,403500.0
2007-01-12 13:30:00,33.0,33.1,33.0,33.09,403700.0,23.8693,23.9417,23.8693,23.9344,403700.0
2007-01-12 14:00:00,33.1,33.14,33.02,33.03,455000.0,23.9417,23.9706,23.8838,23.891,455000.0
2007-01-12 14:30:00,33.03,33.11,33.0,33.1,379300.0,23.891,23.9489,23.8693,23.9417,379300.0
2007-01-12 15:00:00,33.1,33.17,33.0,33.06,409800.0,23.9417,23.9923,23.8693,23.9127,409800.0
2007-01-12 15:30:00,33.06,33.13,33.03,33.06,995800.0,23.9127,23.9634,23.891,23.9127,995800.0
2007-01-16 09:30:00,33.0,33.35,32.93,33.02,866500.0,23.8693,24.1225,23.8187,23.8838,866500.0
2007-01-16 10:00:00,33.08,33.1,32.93,32.93,515100.0,23.9272,23.9417,23.8187,23.8187,515100.0
2007-01-16 10:30:00,32.93,33.02,32.92,32.98,392300.0,23.8187,23.8838,23.8115,23.8549,392300.0
2007-01-16 11:00:00,32.98,33.05,32.98,33.03,297000.0,23.8549,23.9055,23.8549,23.891,297000.0
2007-01-16 11:30:00,33.04,33.05,32.97,33.0,316600.0,23.8983,23.9055,23.8476,23.8693,316600.0
2007-01-16 12:00:00,33.0,33.03,32.98,33.01,314600.0,23.8693,23.891,23.8549,23.8766,314600.0
2007-01-16 12:30:00,33.01,33.02,32.95,33.0,428200.0,23.8766,23.8838,23.8332,23.8693,428200.0
2007-01-16 13:00:00,33.0,33.05,32.99,33.05,246100.0,23.8693,23.9055,23.8621,23.9055,246100.0
2007-01-16 13:30:00,33.04,33.08,33.03,33.06,210900.0,23.8983,23.9272,23.891,23.9127,210900.0
2007-01-16 14:00:00,33.07,33.19,33.07,33.18,361500.0,23.92,24.0068,23.92,23.9995,361500.0
2007-01-16 14:30:00,33.18,33.29,33.17,33.27,366000.0,23.9995,24.0791,23.9923,24.0646,366000.0
2007-01-16 15:00:00,33.26,33.37,33.25,33.36,497900.0,24.0574,24.137,24.0502,24.1297,497900.0
2007-01-16 15:30:00,33.37,33.43,33.35,33.37,842000.0,24.137,24.1804,24.1225,24.137,842000.0
2007-01-17 09:30:00,33.39,33.46,33.19,33.21,529800.0,24.1878,24.2385,24.0429,24.0574,529800.0
2007-01-17 10:00:00,33.19,33.28,33.15,33.25,313900.0,24.0429,24.1081,24.014,24.0864,313900.0
2007-01-17 10:30:00,33.25,33.4,33.19,33.32,445300.0,24.0864,24.1951,24.0429,24.1371,445300.0
2007-01-17 11:00:00,33.32,33.34,33.26,33.29,371000.0,24.1371,24.1516,24.0936,24.1154,371000.0
2007-01-17 11:30:00,33.29,33.37,33.26,33.36,278200.0,24.1154,24.1733,24.0936,24.1661,278200.0
2007-01-17 12:00:00,33.37,33.46,33.35,33.37,300400.0,24.1733,24.2385,24.1588,24.1733,300400.0
2007-01-17 12:30:00,33.37,33.49,33.29,33.47,397600.0,24.1733,24.2602,24.1154,24.2458,397600.0
2007-01-17 13:00:00,33.46,33.52,33.39,33.46,554700.0,24.2385,24.282,24.1878,24.2385,554700.0
2007-01-17 13:30:00,33.47,33.47,33.43,33.45,222500.0,24.2458,24.2458,24.2168,24.2313,222500.0
2007-01-17 14:00:00,33.45,33.49,33.31,33.35,648800.0,24.2313,24.2602,24.1299,24.1588,648800.0
2007-01-17 14:30:00,33.34,33.35,33.26,33.3,403600.0,24.1516,24.1588,24.0936,24.1226,403600.0
2007-01-17 15:00:00,33.29,33.32,33.22,33.22,320500.0,24.1154,24.1371,24.0647,24.0647,320500.0
2007-01-17 15:30:00,33.23,33.28,33.17,33.2,610500.0,24.0719,24.1081,24.0284,24.0502,610500.0
2007-01-18 09:30:00,33.55,33.6,33.2,33.42,773600.0,24.3037,24.3399,24.0502,24.2095,773600.0
2007-01-18 10:00:00,33.43,33.43,33.13,33.38,614400.0,24.2168,24.2168,23.9995,24.1806,614400.0
2007-01-18 10:30:00,33.37,33.66,33.37,33.64,673600.0,24.1733,24.3834,24.1733,24.3689,673600.0
2007-01-18 11:00:00,33.64,33.76,33.63,33.76,560000.0,24.3689,24.4558,24.3617,24.4558,560000.0
2007-01-18 11:30:00,33.76,33.79,33.72,33.77,364700.0,24.4558,24.4776,24.4269,24.4631,364700.0
2007-01-18 12:00:00,33.77,33.84,33.58,33.68,563900.0,24.4631,24.5138,24.3254,24.3979,563900.0
2007-01-18 12:30:00,33.68,33.7,33.57,33.6,311300.0,24.3979,24.4124,24.3182,24.3399,311300.0
2007-01-18 13:00:00,33.59,33.65,33.55,33.64,301200.0,24.3327,24.3762,24.3037,24.3689,301200.0
2007-01-18 13:30:00,33.64,33.68,33.58,33.61,243800.0,24.3689,24.3979,24.3254,24.3472,243800.0
2007-01-18 14:00:00,33.61,33.65,33.51,33.54,366100.0,24.3472,24.3762,24.2747,24.2965,366100.0
2007-01-18 14:30:00,33.55,33.6,33.39,33.49,555900.0,24.3037,24.3399,24.1878,24.2602,555900.0
2007-01-18 15:00:00,33.49,33.6,33.45,33.6,321000.0,24.2602,24.3399,24.2313,24.3399,321000.0
2007-01-18 15:30:00,33.6,33.62,33.52,33.58,526000.0,24.3399,24.3544,24.282,24.3254,526000.0
2007-01-19 09:30:00,33.9,33.95,33.65,33.68,1451000.0,24.5573,24.5935,24.3762,24.3979,1451000.0
2007-01-19 10:00:00,33.68,33.83,33.64,33.68,536100.0,24.3979,24.5065,24.3689,24.3979,536100.0
2007-01-19 10:30:00,33.68,33.78,33.59,33.74,492100.0,24.3979,24.4703,24.3327,24.4413,492100.0
2007-01-19 11:00:00,33.74,33.8,33.65,33.65,345700.0,24.4413,24.4848,24.3762,24.3762,345700.0
2007-01-19 11:30:00,33.66,33.73,33.6,33.64,629500.0,24.3834,24.4341,24.3399,24.3689,629500.0
2007-01-19 12:00:00,33.64,33.64,33.51,33.57,366600.0,24.3689,24.3689,24.2747,24.3182,366600.0
2007-01-19 12:30:00,33.57,33.72,33.57,33.72,303200.0,24.3182,24.4269,24.3182,24.4269,303200.0
2007-01-19 13:00:00,33.72,33.77,33.68,33.76,257100.0,24.4269,24.4631,24.3979,24.4558,257100.0
2007-01-19 13:30:00,33.75,33.76,33.63,33.71,248200.0,24.4486,24.4558,24.3617,24.4196,248200.0
2007-01-19 14:00:00,33.71,33.75,33.65,33.72,327400.0,24.4196,24.4486,24.3762,24.4269,327400.0
2007-01-19 14:30:00,33.71,33.73,33.67,33.72,281000.0,24.4196,24.4341,24.3906,24.4269,281000.0
2007-01-19 15:00:00,33.72,33.74,33.69,33.7,224600.0,24.4269,24.4413,24.4051,24.4124,224600.0
2007-01-19 15:30:00,33.71,33.82,33.7,33.71,568700.0,24.4196,24.4993,24.4124,24.4196,568700.0
2007-01-22 09:30:00,33.85,33.85,33.54,33.64,1015900.0,24.521,24.521,24.2965,24.3689,1015900.0
2007-01-22 10:00:00,33.62,33.64,33.22,33.3,904800.0,24.3544,24.3689,24.0647,24.1226,904800.0
2007-01-22 10:30:00,33.31,33.31,33.2,33.29,650300.0,24.1299,24.1299,24.0502,24.1154,650300.0
2007-01-22 11:00:00,33.29,33.34,33.22,33.28,337800.0,24.1154,24.1516,24.0647,24.1081,337800.0
2007-01-22 11:30:00,33.27,33.3,33.21,33.23,313700.0,24.1009,24.1226,24.0574,24.0719,313700.0
2007-01-22 12:00:00,33.22,33.26,33.16,33.23,191700.0,24.0647,24.0936,24.0212,24.0719,191700.0
2007-01-22 12:30:00,33.23,33.39,33.23,33.38,341000.0,24.0719,24.1878,24.0719,24.1806,341000.0
2007-01-22 13:00:00,33.38,33.49,33.31,33.47,308400.0,24.1806,24.2602,24.1299,24.2458,308400.0
2007-01-22 13:30:00,33.46,33.47,33.25,33.35,261700.0,24.2385,24.2458,24.0864,24.1588,261700.0
2007-01-22 14:00:00,33.35,33.54,33.34,33.53,380900.0,24.1588,24.2965,24.1516,24.2892,380900.0
2007-01-22 14:30:00,33.54,33.54,33.34,33.38,329400.0,24.2965,24.2965,24.1516,24.1806,329400.0
2007-01-22 15:00:00,33.38,33.43,33.34,33.36,306400.0,24.1806,24.2168,24.1516,24.1661,306400.0
2007-01-22 15:30:00,33.36,33.5,33.33,33.39,453400.0,24.1661,24.2675,24.1443,24.1878,453400.0
2007-01-23 09:30:00,33.51,33.67,33.25,33.37,576300.0,24.2747,24.3906,24.0864,24.1733,576300.0
2007-01-23 10:00:00,33.35,33.5,33.27,33.5,603000.0,24.1588,24.2675,24.1009,24.2675,603000.0
2007-01-23 10:30:00,33.5,33.55,33.34,33.36,500600.0,24.2675,24.3037,24.1516,24.1661,500600.0
2007-01-23 11:00:00,33.35,33.39,33.32,33.33,696000.0,24.1588,24.1878,24.1371,24.1443,696000.0
2007-01-23 11:30:00,33.34,33.47,33.3,33.46,469300.0,24.1516,24.2458,24.1226,24.2385,469300.0
2007-01-23 12:00:00,33.46,33.47,33.39,33.44,340600.0,24.2385,24.2458,24.1878,24.224,340600.0
2007-01-23 12:30:00,33.44,33.62,33.44,33.58,367800.0,24.224,24.3544,24.224,24.3254,367800.0
2007-01-23 13:00:00,33.59,33.72,33.58,33.67,388100.0,24.3327,24.4269,24.3254,24.3906,388100.0
2007-01-23 13:30:00,33.67,33.81,33.63,33.79,474400.0,24.3906,24.4921,24.3617,24.4776,474400.0
2007-01-23 14:00:00,33.8,33.81,33.5,33.55,508700.0,24.4848,24.4921,24.2675,24.3037,508700.0
2007-01-23 14:30:00,33.55,33.62,33.39,33.61,851400.0,24.3037,24.3544,24.1878,24.3472,851400.0
2007-01-23 15:00:00,33.61,33.74,33.6,33.71,554300.0,24.3472,24.4413,24.3399,24.4196,554300.0
2007-01-23 15:30:00,33.7,33.71,33.28,33.67,868300.0,24.4124,24.4196,24.1081,24.3906,868300.0
2007-01-24 09:30:00,33.72,33.79,33.5,33.58,367700.0,24.4269,24.4776,24.2675,24.3254,367700.0
2007-01-24 10:00:00,33.58,33.62,33.52,33.6,447600.0,24.3254,24.3544,24.282,24.3399,447600.0
2007-01-24 10:30:00,33.6,33.76,33.56,33.72,365300.0,24.3399,24.4558,24.311,24.4269,365300.0
2007-01-24 11:00:00,33.73,33.77,33.67,33.68,233200.0,24.4341,24.4631,24.3906,24.3979,233200.0
2007-01-24 11:30:00,33.68,33.72,33.65,33.71,174100.0,24.3979,24.4269,24.3762,24.4196,174100.0
2007-01-24 12:00:00,33.7,33.76,33.7,33.74,227600.0,24.4124,24.4558,24.4124,24.4413,227600.0
2007-01-24 12:30:00,33.75,33.81,33.69,33.81,414400.0,24.4486,24.4921,24.4051,24.4921,414400.0
2007-01-24 13:00:00,33.81,33.81,33.66,33.66,185900.0,24.4921,24.4921,24.3834,24.3834,185900.0
2007-01-24 13:30:00,33.66,33.72,33.61,33.7,407000.0,24.3834,24.4269,24.3472,24.4124,407000.0
2007-01-24 14:00:00,33.7,33.72,33.59,33.61,209200.0,24.4124,24.4269,24.3327,24.3472,209200.0
2007-01-24 14:30:00,33.61,33.64,33.56,33.58,312300.0,24.3472,24.3689,24.311,24.3254,312300.0
2007-01-24 15:00:00,33.58,33.61,33.51,33.53,1178200.0,24.3254,24.3472,24.2747,24.2892,1178200.0
2007-01-24 15:30:00,33.54,33.64,33.53,33.59,698200.0,24.2965,24.3689,24.2892,24.3327,698200.0
2007-01-25 09:30:00,33.52,33.59,33.39,33.46,556700.0,24.282,24.3327,24.1878,24.2385,556700.0
2007-01-25 10:00:00,33.46,33.47,33.28,33.35,414500.0,24.2385,24.2458,24.1081,24.1588,414500.0
2007-01-25 10:30:00,33.35,33.39,33.15,33.22,780300.0,24.1588,24.1878,24.014,24.0647,780300.0
2007-01-25 11:00:00,33.21,33.33,33.21,33.31,482300.0,24.0574,24.1443,24.0574,24.1299,482300.0
2007-01-25 11:30:00,33.3,33.35,33.27,33.27,350800.0,24.1226,24.1588,24.1009,24.1009,350800.0
2007-01-25 12:00:00,33.27,33.28,33.03,33.09,763800.0,24.1009,24.1081,23.927,23.9705,763800.0
2007-01-25 12:30:00,33.09,33.15,33.08,33.13,218600.0,23.9705,24.014,23.9632,23.9995,218600.0
2007-01-25 13:00:00,33.13,33.14,33.06,33.08,266300.0,23.9995,24.0067,23.9488,23.9632,266300.0
2007-01-25 13:30:00,33.07,33.08,32.95,33.0,564200.0,23.956,23.9632,23.8691,23.9053,564200.0
2007-01-25 14:00:00,33.0,33.03,32.96,33.02,421200.0,23.9053,23.927,23.8763,23.9198,421200.0
2007-01-25 14:30:00,33.02,33.05,32.99,33.03,392500.0,23.9198,23.9415,23.898,23.927,392500.0
2007-01-25 15:00:00,33.03,33.05,32.9,33.04,608100.0,23.927,23.9415,23.8329,23.9343,608100.0
2007-01-25 15:30:00,33.05,33.13,33.03,33.08,687500.0,23.9415,23.9995,23.927,23.9632,687500.0
2007-01-26 09:30:00,33.05,33.2,32.81,32.87,612900.0,23.9415,24.0502,23.7677,23.8111,612900.0
2007-01-26 10:00:00,32.89,32.97,32.71,32.74,709000.0,23.8256,23.8836,23.6952,23.7169,709000.0
2007-01-26 10:30:00,32.75,32.78,32.65,32.66,463900.0,23.7242,23.7459,23.6517,23.659,463900.0
2007-01-26 11:00:00,32.66,32.68,32.54,32.59,651200.0,23.659,23.6735,23.5721,23.6083,651200.0
2007-01-26 11:30:00,32.59,32.65,32.5,32.56,464500.0,23.6083,23.6517,23.5431,23.5866,464500.0
2007-01-26 12:00:00,32.56,32.66,32.54,32.54,380300.0,23.5866,23.659,23.5721,23.5721,380300.0
2007-01-26 12:30:00,32.55,32.64,32.54,32.57,239000.0,23.5793,23.6445,23.5721,23.5938,239000.0
2007-01-26 13:00:00,32.57,32.58,32.5,32.51,316100.0,23.5938,23.601,23.5431,23.5503,316100.0
2007-01-26 13:30:00,32.51,32.56,32.5,32.52,292900.0,23.5503,23.5866,23.5431,23.5576,292900.0
2007-01-26 14:00:00,32.51,32.62,32.5,32.5,666000.0,23.5503,23.63,23.5431,23.5431,666000.0
2007-01-26 14:30:00,32.5,32.54,32.43,32.53,559300.0,23.5431,23.5721,23.4924,23.5648,559300.0
2007-01-26 15:00:00,32.53,32.61,32.51,32.59,795100.0,23.5648,23.6228,23.5503,23.6083,795100.0
2007-01-26 15:30:00,32.59,32.66,32.54,32.59,814700.0,23.6083,23.659,23.5721,23.6083,814700.0
2007-01-29 09:30:00,32.79,32.96,32.75,32.94,764000.0,23.7532,23.8763,23.7242,23.8618,764000.0
2007-01-29 10:00:00,32.94,32.96,32.69,32.69,625800.0,23.8618,23.8763,23.6807,23.6807,625800.0
2007-01-29 10:30:00,32.68,32.78,32.57,32.74,629100.0,23.6735,23.7459,23.5938,23.7169,629100.0
2007-01-29 11:00:00,32.75,32.77,32.72,32.76,403300.0,23.7242,23.7387,23.7025,23.7314,403300.0
2007-01-29 11:30:00,32.76,32.76,32.69,32.75,472700.0,23.7314,23.7314,23.6807,23.7242,472700.0
2007-01-29 12:00:00,32.75,32.8,32.72,32.76,315600.0,23.7242,23.7604,23.7025,23.7314,315600.0
2007-01-29 12:30:00,32.76,32.79,32.73,32.77,207300.0,23.7314,23.7532,23.7097,23.7387,207300.0
2007-01-29 13:00:00,32.77,32.84,32.74,32.79,384300.0,23.7387,23.7894,23.7169,23.7532,384300.0
2007-01-29 13:30:00,32.78,32.8,32.64,32.65,267000.0,23.7459,23.7604,23.6445,23.6517,267000.0
2007-01-29 14:00:00,32.65,32.67,32.54,32.59,455000.0,23.6517,23.6662,23.5721,23.6083,455000.0
2007-01-29 14:30:00,32.58,32.64,32.58,32.61,328200.0,23.601,23.6445,23.601,23.6228,328200.0
2007-01-29 15:00:00,32.6,32.68,32.6,32.64,368000.0,23.6155,23.6735,23.6155,23.6445,368000.0
2007-01-29 15:30:00,32.65,32.72,32.6,32.67,433000.0,23.6517,23.7025,23.6155,23.6662,433000.0
2007-01-30 09:30:00,32.67,32.86,32.67,32.74,543700.0,23.6662,23.8039,23.6662,23.7169,543700.0
2007-01-30 10:00:00,32.75,32.91,32.72,32.87,410000.0,23.7242,23.8401,23.7025,23.8111,410000.0
2007-01-30 10:30:00,32.88,32.9,32.54,32.63,319800.0,23.8184,23.8329,23.5721,23.6373,319800.0
2007-01-30 11:00:00,32.61,32.77,32.57,32.74,270900.0,23.6228,23.7387,23.5938,23.7169,270900.0
2007-01-30 11:30:00,32.73,32.75,32.58,32.58,162200.0,23.7097,23.7242,23.601,23.601,162200.0
2007-01-30 12:00:00,32.57,32.61,32.52,32.55,204900.0,23.5938,23.6228,23.5576,23.5793,204900.0
2007-01-30 12:30:00,32.54,32.6,32.53,32.55,199300.0,23.5721,23.6155,23.5648,23.5793,199300.0
2007-01-30 13:00:00,32.54,32.55,32.36,32.43,693600.0,23.5721,23.5793,23.4417,23.4924,693600.0
2007-01-30 13:30:00,32.43,32.54,32.42,32.49,312500.0,23.4924,23.5721,23.4851,23.5358,312500.0
2007-01-30 14:00:00,32.49,32.5,32.39,32.41,443000.0,23.5358,23.5431,23.4634,23.4779,443000.0
2007-01-30 14:30:00,32.41,32.45,32.38,32.41,626600.0,23.4779,23.5069,23.4562,23.4779,626600.0
2007-01-30 15:00:00,32.42,32.48,32.37,32.42,657900.0,23.4851,23.5286,23.4489,23.4851,657900.0
2007-01-30 15:30:00,32.43,32.52,32.42,32.5,705200.0,23.4924,23.5576,23.4851,23.5431,705200.0
2007-01-31 09:30:00,32.57,32.71,32.5,32.7,943200.0,23.5938,23.6952,23.5431,23.688,943200.0
2007-01-31 10:00:00,32.67,32.85,32.66,32.82,754400.0,23.6662,23.7966,23.659,23.7749,754400.0
2007-01-31 10:30:00,32.83,33.0,32.72,32.92,652000.0,23.7821,23.9053,23.7025,23.8473,652000.0
2007-01-31 11:00:00,32.92,32.96,32.86,32.95,831500.0,23.8473,23.8763,23.8039,23.8691,831500.0
2007-01-31 11:30:00,32.96,33.15,32.95,33.13,580900.0,23.8763,24.014,23.8691,23.9995,580900.0
2007-01-31 12:00:00,33.12,33.18,33.09,33.09,494400.0,23.9922,24.0357,23.9705,23.9705,494400.0
2007-01-31 12:30:00,33.09,33.19,33.06,33.18,387000.0,23.9705,24.0429,23.9488,24.0357,387000.0
2007-01-31 13:00:00,33.19,33.23,33.16,33.19,370700.0,24.0429,24.0719,24.0212,24.0429,370700.0
2007-01-31 13:30:00,33.19,33.28,33.17,33.2,651400.0,24.0429,24.1081,24.0284,24.0502,651400.0
2007-01-31 14:00:00,33.21,33.54,33.21,33.44,971100.0,24.0574,24.2965,24.0574,24.224,971100.0
2007-01-31 14:30:00,33.43,33.76,33.41,33.71,1124800.0,24.2168,24.4558,24.2023,24.4196,1124800.0
2007-01-31 15:00:00,33.71,33.95,33.69,33.85,1489100.0,24.4196,24.5935,24.4051,24.521,1489100.0
2007-01-31 15:30:00,33.86,33.88,33.71,33.72,1514100.0,24.5283,24.5428,24.4196,24.4269,1514100.0
2007-02-01 09:30:00,33.9,34.4,33.86,34.2,1572900.0,24.5573,24.9195,24.5283,24.7746,1572900.0
2007-02-01 10:00:00,34.19,34.42,34.1,34.23,1211700.0,24.7673,24.9339,24.7021,24.7963,1211700.0
2007-02-01 10:30:00,34.23,34.4,34.22,34.39,2327100.0,24.7963,24.9195,24.7891,24.9122,2327100.0
2007-02-01 11:00:00,34.39,34.5,34.29,34.3,2020900.0,24.9122,24.9919,24.8398,24.847,2020900.0
2007-02-01 11:30:00,34.29,34.4,34.26,34.38,911100.0,24.8398,24.9195,24.818,24.905,911100.0
2007-02-01 12:00:00,34.39,34.39,34.18,34.2,351200.0,24.9122,24.9122,24.7601,24.7746,351200.0
2007-02-01 12:30:00,34.19,34.29,34.18,34.27,285300.0,24.7673,24.8398,24.7601,24.8253,285300.0
2007-02-01 13:00:00,34.26,34.32,34.2,34.27,327800.0,24.818,24.8615,24.7746,24.8253,327800.0
2007-02-01 13:30:00,34.27,34.3,34.22,34.23,280400.0,24.8253,24.847,24.7891,24.7963,280400.0
2007-02-01 14:00:00,34.23,34.29,34.2,34.27,286800.0,24.7963,24.8398,24.7746,24.8253,286800.0
2007-02-01 14:30:00,34.27,34.29,34.2,34.23,279200.0,24.8253,24.8398,24.7746,24.7963,279200.0
2007-02-01 15:00:00,34.22,34.36,34.22,34.27,670000.0,24.7891,24.8905,24.7891,24.8253,670000.0
2007-02-01 15:30:00,34.27,34.28,34.2,34.23,731900.0,24.8253,24.8325,24.7746,24.7963,731900.0
2007-02-02 09:30:00,34.39,34.5,34.19,34.29,682300.0,24.9122,24.9919,24.7673,24.8398,682300.0
2007-02-02 10:00:00,34.3,34.65,34.29,34.61,524900.0,24.847,25.1006,24.8398,25.0716,524900.0
2007-02-02 10:30:00,34.62,34.62,34.32,34.38,494300.0,25.0788,25.0788,24.8615,24.905,494300.0
2007-02-02 11:00:00,34.38,34.39,34.17,34.18,398100.0,24.905,24.9122,24.7528,24.7601,398100.0
2007-02-02 11:30:00,34.19,34.28,34.13,34.25,364000.0,24.7673,24.8325,24.7239,24.8108,364000.0
2007-02-02 12:00:00,34.26,34.26,34.16,34.18,226800.0,24.818,24.818,24.7456,24.7601,226800.0
2007-02-02 12:30:00,34.18,34.2,34.11,34.17,266900.0,24.7601,24.7746,24.7094,24.7528,266900.0
2007-02-02 13:00:00,34.17,34.21,34.07,34.13,421700.0,24.7528,24.7818,24.6804,24.7239,421700.0
2007-02-02 13:30:00,34.13,34.22,34.12,34.18,296200.0,24.7239,24.7891,24.7166,24.7601,296200.0
2007-02-02 14:00:00,34.18,34.2,34.06,34.08,298600.0,24.7601,24.7746,24.6732,24.6876,298600.0
2007-02-02 14:30:00,34.08,34.14,34.02,34.12,315000.0,24.6876,24.7311,24.6442,24.7166,315000.0
2007-02-02 15:00:00,34.12,34.16,34.07,34.12,285600.0,24.7166,24.7456,24.6804,24.7166,285600.0
2007-02-02 15:30:00,34.12,34.19,34.1,34.17,422300.0,24.7166,24.7673,24.7021,24.7528,422300.0
2007-02-05 09:30:00,34.05,34.32,34.0,34.16,428600.0,24.6659,24.8615,24.6297,24.7456,428600.0
2007-02-05 10:00:00,34.16,34.17,33.96,34.08,505200.0,24.7456,24.7528,24.6007,24.6876,505200.0
2007-02-05 10:30:00,34.07,34.22,34.06,34.21,433000.0,24.6804,24.7891,24.6732,24.7818,433000.0
2007-02-05 11:00:00,34.21,34.22,34.11,34.11,314900.0,24.7818,24.7891,24.7094,24.7094,314900.0
2007-02-05 11:30:00,34.11,34.14,34.06,34.07,211200.0,24.7094,24.7311,24.6732,24.6804,211200.0
2007-02-05 12:00:00,34.06,34.1,34.02,34.07,159600.0,24.6732,24.7021,24.6442,24.6804,159600.0
2007-02-05 12:30:00,34.08,34.2,34.07,34.14,241800.0,24.6876,24.7746,24.6804,24.7311,241800.0
2007-02-05 13:00:00,34.14,34.18,34.02,34.03,213300.0,24.7311,24.7601,24.6442,24.6514,213300.0
2007-02-05 13:30:00,34.02,34.06,33.96,33.98,248600.0,24.6442,24.6732,24.6007,24.6152,248600.0
2007-02-05 14:00:00,33.97,34.08,33.97,34.08,270400.0,24.608,24.6876,24.608,24.6876,270400.0
2007-02-05 14:30:00,34.08,34.18,34.07,34.17,204900.0,24.6876,24.7601,24.6804,24.7528,204900.0
2007-02-05 15:00:00,34.18,34.24,34.14,34.21,282900.0,24.7601,24.8036,24.7311,24.7818,282900.0
2007-02-05 15:30:00,34.21,34.25,34.1,34.11,362600.0,24.7818,24.8108,24.7021,24.7094,362600.0
2007-02-06 09:30:00,34.27,34.45,34.0,34.29,522100.0,24.8253,24.9557,24.6297,24.8398,522100.0
2007-02-06 10:00:00,34.28,34.34,34.17,34.18,389300.0,24.8325,24.876,24.7528,24.7601,389300.0
2007-02-06 10:30:00,34.18,34.2,34.15,34.16,195800.0,24.7601,24.7746,24.7384,24.7456,195800.0
2007-02-06 11:00:00,34.15,34.16,34.01,34.02,414800.0,24.7384,24.7456,24.6369,24.6442,414800.0
2007-02-06 11:30:00,34.02,34.05,34.0,34.01,190700.0,24.6442,24.6659,24.6297,24.6369,190700.0
2007-02-06 12:00:00,34.01,34.08,34.01,34.05,170900.0,24.6369,24.6876,24.6369,24.6659,170900.0
2007-02-06 12:30:00,34.04,34.05,33.95,33.98,260500.0,24.6587,24.6659,24.5935,24.6152,260500.0
2007-02-06 13:00:00,33.98,34.1,33.96,33.99,281800.0,24.6152,24.7021,24.6007,24.6224,281800.0
2007-02-06 13:30:00,34.0,34.09,33.99,34.07,174700.0,24.6297,24.6949,24.6224,24.6804,174700.0
2007-02-06 14:00:00,34.06,34.08,33.97,34.03,216400.0,24.6732,24.6876,24.608,24.6514,216400.0
2007-02-06 14:30:00,34.03,34.08,34.01,34.06,162600.0,24.6514,24.6876,24.6369,24.6732,162600.0
2007-02-06 15:00:00,34.07,34.16,34.05,34.05,270000.0,24.6804,24.7456,24.6659,24.6659,270000.0
2007-02-06 15:30:00,34.05,34.14,34.02,34.13,472500.0,24.6659,24.7311,24.6442,24.7239,472500.0
2007-02-07 09:30:00,33.56,34.22,33.56,34.15,371500.0,24.311,24.7891,24.311,24.7384,371500.0
2007-02-07 10:00:00,34.15,34.32,34.1,34.26,220700.0,24.7384,24.8615,24.7021,24.818,220700.0
2007-02-07 10:30:00,34.26,34.39,34.22,34.33,305100.0,24.818,24.9122,24.7891,24.8687,305100.0
2007-02-07 11:00:00,34.32,34.33,34.21,34.21,114100.0,24.8615,24.8687,24.7818,24.7818,114100.0
2007-02-07 11:30:00,34.21,34.22,34.15,34.18,157400.0,24.7818,24.7891,24.7384,24.7601,157400.0
2007-02-07 12:00:00,34.17,34.18,34.1,34.12,92300.0,24.7528,24.7601,24.7021,24.7166,92300.0
2007-02-07 12:30:00,34.12,34.27,34.12,34.25,146600.0,24.7166,24.8253,24.7166,24.8108,146600.0
2007-02-07 13:00:00,34.25,34.31,34.2,34.2,156500.0,24.8108,24.8543,24.7746,24.7746,156500.0
2007-02-07 13:30:00,34.2,34.2,34.11,34.13,122800.0,24.7746,24.7746,24.7094,24.7239,122800.0
2007-02-07 14:00:00,34.13,34.17,34.06,34.12,263000.0,24.7239,24.7528,24.6732,24.7166,263000.0
2007-02-07 14:30:00,34.11,34.12,33.92,33.96,345600.0,24.7094,24.7166,24.5717,24.6007,345600.0
2007-02-07 15:00:00,33.95,34.06,33.95,34.0,242400.0,24.5935,24.6732,24.5935,24.6297,242400.0
2007-02-07 15:30:00,34.0,34.06,33.95,34.06,455400.0,24.6297,24.6732,24.5935,24.6732,455400.0
2007-02-09 09:30:00,33.78,33.94,33.65,33.71,294700.0,24.4703,24.5862,24.3762,24.4196,294700.0
2007-02-09 10:00:00,33.72,33.97,33.71,33.96,457200.0,24.4269,24.608,24.4196,24.6007,457200.0
2007-02-09 10:30:00,33.96,34.0,33.92,33.93,314000.0,24.6007,24.6297,24.5717,24.579,314000.0
2007-02-09 11:00:00,33.93,34.04,33.92,33.97,294400.0,24.579,24.6587,24.5717,24.608,294400.0
2007-02-09 11:30:00,33.97,34.06,33.88,34.05,375300.0,24.608,24.6732,24.5428,24.6659,375300.0
2007-02-09 12:00:00,34.05,34.05,33.93,33.95,223100.0,24.6659,24.6659,24.579,24.5935,223100.0
2007-02-09 12:30:00,33.95,33.98,33.66,33.66,540200.0,24.5935,24.6152,24.3834,24.3834,540200.0
2007-02-09 13:00:00,33.66,33.72,33.55,33.56,483100.0,24.3834,24.4269,24.3037,24.311,483100.0
2007-02-09 13:30:00,33.56,33.57,33.36,33.46,503400.0,24.311,24.3182,24.1661,24.2385,503400.0
2007-02-09 14:00:00,33.46,33.51,33.41,33.41,453000.0,24.2385,24.2747,24.2023,24.2023,453000.0
2007-02-09 14:30:00,33.41,33.47,33.37,33.44,900800.0,24.2023,24.2458,24.1733,24.224,900800.0
2007-02-09 15:00:00,33.44,33.47,33.39,33.42,540700.0,24.224,24.2458,24.1878,24.2095,540700.0
2007-02-09 15:30:00,33.42,33.62,33.38,33.45,660000.0,24.2095,24.3544,24.1806,24.2313,660000.0
2007-02-12 09:30:00,33.51,33.82,33.5,33.77,767200.0,24.2747,24.4993,24.2675,24.4631,767200.0
2007-02-12 10:00:00,33.78,33.88,33.67,33.78,334900.0,24.4703,24.5428,24.3906,24.4703,334900.0
2007-02-12 10:30:00,33.78,33.85,33.69,33.82,188600.0,24.4703,24.521,24.4051,24.4993,188600.0
2007-02-12 11:00:00,33.82,33.82,33.62,33.65,380600.0,24.4993,24.4993,24.3544,24.3762,380600.0
2007-02-12 11:30:00,33.65,33.71,33.62,33.65,274300.0,24.3762,24.4196,24.3544,24.3762,274300.0
2007-02-12 12:00:00,33.65,33.72,33.65,33.69,149500.0,24.3762,24.4269,24.3762,24.4051,149500.0
2007-02-12 12:30:00,33.68,33.78,33.68,33.76,179100.0,24.3979,24.4703,24.3979,24.4558,179100.0
2007-02-12 13:00:00,33.76,33.78,33.62,33.65,302500.0,24.4558,24.4703,24.3544,24.3762,302500.0
2007-02-12 13:30:00,33.65,33.66,33.51,33.52,218300.0,24.3762,24.3834,24.2747,24.282,218300.0
2007-02-12 14:00:00,33.52,33.59,33.48,33.49,292700.0,24.282,24.3327,24.253,24.2602,292700.0
2007-02-12 14:30:00,33.48,33.57,33.47,33.52,406000.0,24.253,24.3182,24.2458,24.282,406000.0
2007-02-12 15:00:00,33.52,33.6,33.48,33.55,444100.0,24.282,24.3399,24.253,24.3037,444100.0
2007-02-12 15:30:00,33.54,33.63,33.48,33.52,357400.0,24.2965,24.3617,24.253,24.282,357400.0
2007-02-13 09:30:00,33.52,33.81,33.52,33.66,528400.0,24.282,24.4921,24.282,24.3834,528400.0
2007-02-13 10:00:00,33.63,33.7,33.51,33.64,263000.0,24.3617,24.4124,24.2747,24.3689,263000.0
2007-02-13 10:30:00,33.63,33.66,33.42,33.46,285400.0,24.3617,24.3834,24.2095,24.2385,285400.0
2007-02-13 11:00:00,33.45,33.56,33.44,33.49,347500.0,24.2313,24.311,24.224,24.2602,347500.0
2007-02-13 11:30:00,33.48,33.59,33.46,33.53,255500.0,24.253,24.3327,24.2385,24.2892,255500.0
2007-02-13 12:00:00,33.53,33.56,33.51,33.53,216200.0,24.2892,24.311,24.2747,24.2892,216200.0
2007-02-13 12:30:00,33.54,33.61,33.51,33.61,352400.0,24.2965,24.3472,24.2747,24.3472,352400.0
2007-02-13 13:00:00,33.61,33.67,33.53,33.59,461400.0,24.3472,24.3906,24.2892,24.3327,461400.0
2007-02-13 13:30:00,33.59,33.61,33.56,33.59,189000.0,24.3327,24.3472,24.311,24.3327,189000.0
2007-02-13 14:00:00,33.59,33.65,33.58,33.63,230400.0,24.3327,24.3762,24.3254,24.3617,230400.0
2007-02-13 14:30:00,33.63,33.65,33.59,33.61,228000.0,24.3617,24.3762,24.3327,24.3472,228000.0
2007-02-13 15:00:00,33.61,33.64,33.53,33.53,338600.0,24.3472,24.3689,24.2892,24.2892,338600.0
2007-02-13 15:30:00,33.53,33.61,33.47,33.58,578900.0,24.2892,24.3472,24.2458,24.3254,578900.0
2007-02-14 09:30:00,33.56,33.57,33.27,33.31,582900.0,24.311,24.3182,24.1009,24.1299,582900.0
2007-02-14 10:00:00,33.31,33.63,33.3,33.51,718600.0,24.1299,24.3617,24.1226,24.2747,718600.0
2007-02-14 10:30:00,33.52,33.53,33.35,33.39,478600.0,24.282,24.2892,24.1588,24.1878,478600.0
2007-02-14 11:00:00,33.39,33.45,33.36,33.37,487700.0,24.1878,24.2313,24.1661,24.1733,487700.0
2007-02-14 11:30:00,33.36,33.37,33.17,33.19,575300.0,24.1661,24.1733,24.0284,24.0429,575300.0
2007-02-14 12:00:00,33.18,33.32,33.18,33.28,492000.0,24.0357,24.1371,24.0357,24.1081,492000.0
2007-02-14 12:30:00,33.27,33.28,33.24,33.25,444300.0,24.1009,24.1081,24.0791,24.0864,444300.0
2007-02-14 13:00:00,33.25,33.33,33.25,33.3,259400.0,24.0864,24.1443,24.0864,24.1226,259400.0
2007-02-14 13:30:00,33.3,33.47,33.29,33.46,461900.0,24.1226,24.2458,24.1154,24.2385,461900.0
2007-02-14 14:00:00,33.46,33.48,33.39,33.48,494100.0,24.2385,24.253,24.1878,24.253,494100.0
2007-02-14 14:30:00,33.47,33.55,33.47,33.55,712500.0,24.2458,24.3037,24.2458,24.3037,712500.0
2007-02-14 15:00:00,33.54,33.62,33.48,33.48,708200.0,24.2965,24.3544,24.253,24.253,708200.0
2007-02-14 15:30:00,33.48,33.54,33.4,33.41,1195700.0,24.253,24.2965,24.1951,24.2023,1195700.0
2007-02-15 09:30:00,33.4,33.65,33.32,33.5,683800.0,24.1951,24.3762,24.1371,24.2675,683800.0
2007-02-15 10:00:00,33.5,33.51,33.42,33.45,542500.0,24.2675,24.2747,24.2095,24.2313,542500.0
2007-02-15 10:30:00,33.44,33.52,33.37,33.46,406200.0,24.224,24.282,24.1733,24.2385,406200.0
2007-02-15 11:00:00,33.46,33.5,33.43,33.47,448000.0,24.2385,24.2675,24.2168,24.2458,448000.0
2007-02-15 11:30:00,33.47,33.69,33.46,33.62,386100.0,24.2458,24.4051,24.2385,24.3544,386100.0
2007-02-15 12:00:00,33.62,33.75,33.61,33.65,268800.0,24.3544,24.4486,24.3472,24.3762,268800.0
2007-02-15 12:30:00,33.65,33.78,33.65,33.76,118600.0,24.3762,24.4703,24.3762,24.4558,118600.0
2007-02-15 13:00:00,33.75,33.92,33.75,33.9,393100.0,24.4486,24.5717,24.4486,24.5573,393100.0
2007-02-15 13:30:00,33.89,33.94,33.82,33.93,314000.0,24.55,24.5862,24.4993,24.579,314000.0
2007-02-15 14:00:00,33.94,33.95,33.89,33.89,227500.0,24.5862,24.5935,24.55,24.55,227500.0
2007-02-15 14:30:00,33.89,33.94,33.88,33.92,231200.0,24.55,24.5862,24.5428,24.5717,231200.0
2007-02-15 15:00:00,33.92,33.93,33.85,33.86,283800.0,24.5717,24.579,24.521,24.5283,283800.0
2007-02-15 15:30:00,33.86,33.92,33.81,33.91,707600.0,24.5283,24.5717,24.4921,24.5645,707600.0
2007-02-16 09:30:00,33.77,33.8,33.42,33.56,1656800.0,24.4631,24.4848,24.2095,24.311,1656800.0
2007-02-16 10:00:00,33.56,33.66,33.46,33.63,527900.0,24.311,24.3834,24.2385,24.3617,527900.0
2007-02-16 10:30:00,33.63,33.63,33.5,33.53,448300.0,24.3617,24.3617,24.2675,24.2892,448300.0
2007-02-16 11:00:00,33.54,33.54,33.43,33.43,356400.0,24.2965,24.2965,24.2168,24.2168,356400.0
2007-02-16 11:30:00,33.44,33.47,33.4,33.42,414300.0,24.224,24.2458,24.1951,24.2095,414300.0
2007-02-16 12:00:00,33.42,33.43,33.38,33.41,316700.0,24.2095,24.2168,24.1806,24.2023,316700.0
2007-02-16 12:30:00,33.41,33.41,33.33,33.35,337000.0,24.2023,24.2023,24.1443,24.1588,337000.0
2007-02-16 13:00:00,33.35,33.37,33.13,33.13,628100.0,24.1588,24.1733,23.9995,23.9995,628100.0
2007-02-16 13:30:00,33.13,33.25,33.13,33.19,433100.0,23.9995,24.0864,23.9995,24.0429,433100.0
2007-02-16 14:00:00,33.19,33.26,33.14,33.24,340600.0,24.0429,24.0936,24.0067,24.0791,340600.0
2007-02-16 14:30:00,33.24,33.32,33.23,33.25,350500.0,24.0791,24.1371,24.0719,24.0864,350500.0
2007-02-16 15:00:00,33.25,33.33,33.24,33.3,260000.0,24.0864,24.1443,24.0791,24.1226,260000.0
2007-02-16 15:30:00,33.3,33.35,33.24,33.28,603000.0,24.1226,24.1588,24.0791,24.1081,603000.0
2007-02-20 09:30:00,33.13,33.35,33.01,33.15,729100.0,23.9995,24.1588,23.9125,24.014,729100.0
2007-02-20 10:00:00,33.15,33.16,32.88,33.03,541300.0,24.014,24.0212,23.8184,23.927,541300.0
2007-02-20 10:30:00,33.02,33.53,33.02,33.52,690200.0,23.9198,24.2892,23.9198,24.282,690200.0
2007-02-20 11:00:00,33.51,33.86,33.51,33.83,1090100.0,24.2747,24.5283,24.2747,24.5065,1090100.0
2007-02-20 11:30:00,33.83,33.88,33.74,33.77,385400.0,24.5065,24.5428,24.4413,24.4631,385400.0
2007-02-20 12:00:00,33.76,33.82,33.7,33.73,281000.0,24.4558,24.4993,24.4124,24.4341,281000.0
2007-02-20 12:30:00,33.74,33.8,33.64,33.73,281300.0,24.4413,24.4848,24.3689,24.4341,281300.0
2007-02-20 13:00:00,33.73,33.99,33.73,33.85,510600.0,24.4341,24.6224,24.4341,24.521,510600.0
2007-02-20 13:30:00,33.85,33.87,33.81,33.85,261900.0,24.521,24.5355,24.4921,24.521,261900.0
2007-02-20 14:00:00,33.84,33.88,33.67,33.7,239100.0,24.5138,24.5428,24.3906,24.4124,239100.0
2007-02-20 14:30:00,33.7,33.73,33.62,33.68,277100.0,24.4124,24.4341,24.3544,24.3979,277100.0
2007-02-20 15:00:00,33.68,33.74,33.66,33.73,260700.0,24.3979,24.4413,24.3834,24.4341,260700.0
2007-02-20 15:30:00,33.74,33.78,33.67,33.72,434300.0,24.4413,24.4703,24.3906,24.4269,434300.0
2007-02-21 09:30:00,33.5,33.78,33.42,33.7,505700.0,24.2675,24.4703,24.2095,24.4124,505700.0
2007-02-21 10:00:00,33.69,33.85,33.67,33.72,388000.0,24.4051,24.521,24.3906,24.4269,388000.0
2007-02-21 10:30:00,33.72,33.77,33.63,33.7,329100.0,24.4269,24.4631,24.3617,24.4124,329100.0
2007-02-21 11:00:00,33.7,33.73,33.67,33.67,313400.0,24.4124,24.4341,24.3906,24.3906,313400.0
2007-02-21 11:30:00,33.67,33.71,33.64,33.66,304800.0,24.3906,24.4196,24.3689,24.3834,304800.0
2007-02-21 12:00:00,33.67,33.82,33.64,33.81,305800.0,24.3906,24.4993,24.3689,24.4921,305800.0
2007-02-21 12:30:00,33.81,33.83,33.75,33.8,211400.0,24.4921,24.5065,24.4486,24.4848,211400.0
2007-02-21 13:00:00,33.8,33.82,33.7,33.71,159600.0,24.4848,24.4993,24.4124,24.4196,159600.0
2007-02-21 13:30:00,33.71,33.75,33.55,33.56,196000.0,24.4196,24.4486,24.3037,24.311,196000.0
2007-02-21 14:00:00,33.56,33.67,33.5,33.57,277900.0,24.311,24.3906,24.2675,24.3182,277900.0
2007-02-21 14:30:00,33.57,33.62,33.53,33.61,245700.0,24.3182,24.3544,24.2892,24.3472,245700.0
2007-02-21 15:00:00,33.6,33.73,33.55,33.7,403700.0,24.3399,24.4341,24.3037,24.4124,403700.0
2007-02-21 15:30:00,33.69,33.77,33.67,33.71,523700.0,24.4051,24.4631,24.3906,24.4196,523700.0
2007-02-22 09:30:00,33.56,33.74,33.47,33.7,384400.0,24.311,24.4413,24.2458,24.4124,384400.0
2007-02-22 10:00:00,33.7,33.73,33.36,33.45,349300.0,24.4124,24.4341,24.1661,24.2313,349300.0
2007-02-22 10:30:00,33.45,33.64,33.31,33.63,272000.0,24.2313,24.3689,24.1299,24.3617,272000.0
2007-02-22 11:00:00,33.62,33.63,33.47,33.54,501800.0,24.3544,24.3617,24.2458,24.2965,501800.0
2007-02-22 11:30:00,33.55,33.56,33.36,33.46,277400.0,24.3037,24.311,24.1661,24.2385,277400.0
2007-02-22 12:00:00,33.46,33.51,33.39,33.4,147400.0,24.2385,24.2747,24.1878,24.1951,147400.0
2007-02-22 12:30:00,33.41,33.47,33.35,33.46,199200.0,24.2023,24.2458,24.1588,24.2385,199200.0
2007-02-22 13:00:00,33.46,33.66,33.41,33.53,320100.0,24.2385,24.3834,24.2023,24.2892,320100.0
2007-02-22 13:30:00,33.53,33.54,33.46,33.52,162300.0,24.2892,24.2965,24.2385,24.282,162300.0
2007-02-22 14:00:00,33.52,33.54,33.46,33.47,141000.0,24.282,24.2965,24.2385,24.2458,141000.0
2007-02-22 14:30:00,33.47,33.5,33.41,33.42,199400.0,24.2458,24.2675,24.2023,24.2095,199400.0
2007-02-22 15:00:00,33.43,33.5,33.42,33.44,240100.0,24.2168,24.2675,24.2095,24.224,240100.0
2007-02-22 15:30:00,33.45,33.67,33.44,33.6,591700.0,24.2313,24.3906,24.224,24.3399,591700.0
2007-02-23 09:30:00,34.96,35.74,34.96,35.39,6174400.0,25.3251,25.8902,25.3251,25.6366,6174400.0
2007-02-23 10:00:00,35.39,35.55,35.05,35.11,2808800.0,25.6366,25.7525,25.3903,25.4338,2808800.0
2007-02-23 10:30:00,35.1,35.3,35.03,35.06,1950000.0,25.4265,25.5714,25.3758,25.3976,1950000.0
2007-02-23 11:00:00,35.06,35.08,34.72,34.98,1782100.0,25.3976,25.412,25.1513,25.3396,1782100.0
2007-02-23 11:30:00,34.97,35.1,34.93,35.02,599100.0,25.3324,25.4265,25.3034,25.3686,599100.0
2007-02-23 12:00:00,35.02,35.15,34.94,35.04,878700.0,25.3686,25.4628,25.3106,25.3831,878700.0
2007-02-23 12:30:00,35.04,35.14,34.73,34.95,741400.0,25.3831,25.4555,25.1585,25.3179,741400.0
2007-02-23 13:00:00,34.96,34.99,34.79,34.99,559100.0,25.3251,25.3469,25.202,25.3469,559100.0
2007-02-23 13:30:00,34.98,35.15,34.97,35.05,750100.0,25.3396,25.4628,25.3324,25.3903,750100.0
2007-02-23 14:00:00,35.05,35.1,34.97,35.08,555800.0,25.3903,25.4265,25.3324,25.412,555800.0
2007-02-23 14:30:00,35.08,35.23,35.07,35.08,531400.0,25.412,25.5207,25.4048,25.412,531400.0
2007-02-23 15:00:00,35.08,35.13,35.0,35.02,873100.0,25.412,25.4483,25.3541,25.3686,873100.0
2007-02-23 15:30:00,35.02,35.07,34.9,34.93,1334700.0,25.3686,25.4048,25.2817,25.3034,1334700.0
2007-02-26 09:30:00,34.84,35.25,34.55,34.83,1268200.0,25.2382,25.5352,25.0281,25.2309,1268200.0
2007-02-26 10:00:00,34.83,35.05,34.78,34.93,555300.0,25.2309,25.3903,25.1947,25.3034,555300.0
2007-02-26 10:30:00,34.93,35.01,34.6,34.76,504900.0,25.3034,25.3613,25.0643,25.1802,504900.0
2007-02-26 11:00:00,34.76,34.78,34.7,34.7,416800.0,25.1802,25.1947,25.1368,25.1368,416800.0
2007-02-26 11:30:00,34.69,34.78,34.63,34.65,372800.0,25.1295,25.1947,25.0861,25.1006,372800.0
2007-02-26 12:00:00,34.65,34.65,34.36,34.38,377500.0,25.1006,25.1006,24.8905,24.905,377500.0
2007-02-26 12:30:00,34.39,34.45,34.16,34.24,637700.0,24.9122,24.9557,24.7456,24.8036,637700.0
2007-02-26 13:00:00,34.25,34.31,34.23,34.27,263300.0,24.8108,24.8543,24.7963,24.8253,263300.0
2007-02-26 13:30:00,34.27,34.27,34.19,34.25,355600.0,24.8253,24.8253,24.7673,24.8108,355600.0
2007-02-26 14:00:00,34.25,34.37,34.22,34.36,310900.0,24.8108,24.8977,24.7891,24.8905,310900.0
2007-02-26 14:30:00,34.36,34.46,34.25,34.26,382800.0,24.8905,24.9629,24.8108,24.818,382800.0
2007-02-26 15:00:00,34.26,34.33,34.22,34.27,637300.0,24.818,24.8687,24.7891,24.8253,637300.0
2007-02-26 15:30:00,34.27,34.43,34.24,34.34,764500.0,24.8253,24.9412,24.8036,24.876,764500.0
2007-02-27 09:30:00,34.03,34.03,32.78,33.19,1484500.0,24.6514,24.6514,23.7459,24.0429,1484500.0
2007-02-27 10:00:00,33.22,33.55,33.16,33.46,1237900.0,24.0647,24.3037,24.0212,24.2385,1237900.0
2007-02-27 10:30:00,33.48,33.53,33.44,33.45,660100.0,24.253,24.2892,24.224,24.2313,660100.0
2007-02-27 11:00:00,33.45,33.45,33.28,33.32,489800.0,24.2313,24.2313,24.1081,24.1371,489800.0
2007-02-27 11:30:00,33.32,33.46,33.27,33.3,533300.0,24.1371,24.2385,24.1009,24.1226,533300.0
2007-02-27 12:00:00,33.3,33.35,33.08,33.08,598800.0,24.1226,24.1588,23.9632,23.9632,598800.0
2007-02-27 12:30:00,33.08,33.3,33.08,33.28,735000.0,23.9632,24.1226,23.9632,24.1081,735000.0
2007-02-27 13:00:00,33.28,33.32,33.16,33.23,656000.0,24.1081,24.1371,24.0212,24.0719,656000.0
2007-02-27 13:30:00,33.23,33.37,33.21,33.36,990400.0,24.0719,24.1733,24.0574,24.1661,990400.0
2007-02-27 14:00:00,33.36,33.37,33.2,33.27,830600.0,24.1661,24.1733,24.0502,24.1009,830600.0
2007-02-27 14:30:00,33.21,33.29,32.96,33.11,990000.0,24.0574,24.1154,23.8763,23.985,990000.0
2007-02-27 15:00:00,33.11,33.31,32.83,33.3,1214000.0,23.985,24.1299,23.7821,24.1226,1214000.0
2007-02-27 15:30:00,33.3,33.36,33.11,33.26,982600.0,24.1226,24.1661,23.985,24.0936,982600.0
2007-02-28 09:30:00,33.09,33.13,32.66,32.82,1658100.0,23.9705,23.9995,23.659,23.7749,1658100.0
2007-02-28 10:00:00,32.83,32.92,32.66,32.76,1311000.0,23.7821,23.8473,23.659,23.7314,1311000.0
2007-02-28 10:30:00,32.78,32.8,32.58,32.64,1299800.0,23.7459,23.7604,23.601,23.6445,1299800.0
2007-02-28 11:00:00,32.71,32.84,32.61,32.74,1085100.0,23.6952,23.7894,23.6228,23.7169,1085100.0
2007-02-28 11:30:00,32.74,32.83,32.5,32.5,898200.0,23.7169,23.7821,23.5431,23.5431,898200.0
2007-02-28 12:00:00,32.51,32.66,32.44,32.62,1240800.0,23.5503,23.659,23.4996,23.63,1240800.0
2007-02-28 12:30:00,32.61,32.77,32.61,32.71,877900.0,23.6228,23.7387,23.6228,23.6952,877900.0
2007-02-28 13:00:00,32.71,32.75,32.68,32.7,560700.0,23.6952,23.7242,23.6735,23.688,560700.0
2007-02-28 13:30:00,32.71,32.72,32.57,32.61,692800.0,23.6952,23.7025,23.5938,23.6228,692800.0
2007-02-28 14:00:00,32.61,32.69,32.53,32.59,804500.0,23.6228,23.6807,23.5648,23.6083,804500.0
2007-02-28 14:30:00,32.58,32.71,32.56,32.7,692300.0,23.601,23.6952,23.5866,23.688,692300.0
2007-02-28 15:00:00,32.7,32.75,32.63,32.7,624600.0,23.688,23.7242,23.6373,23.688,624600.0
2007-02-28 15:30:00,32.7,32.74,32.55,32.55,1502200.0,23.688,23.7169,23.5793,23.5793,1502200.0
2007-03-01 09:30:00,32.15,32.3,31.82,32.03,1802600.0,23.2895,23.3982,23.0505,23.2026,1802600.0
2007-03-01 10:00:00,32.03,32.49,31.91,32.26,1371800.0,23.2026,23.5358,23.1157,23.3692,1371800.0
2007-03-01 10:30:00,32.27,32.49,32.12,32.45,943300.0,23.3765,23.5358,23.2678,23.5069,943300.0
2007-03-01 11:00:00,32.45,32.49,32.12,32.26,775300.0,23.5069,23.5358,23.2678,23.3692,775300.0
2007-03-01 11:30:00,32.26,32.4,32.23,32.28,560000.0,23.3692,23.4706,23.3475,23.3837,560000.0
2007-03-01 12:00:00,32.34,32.37,32.11,32.16,582100.0,23.4272,23.4489,23.2606,23.2968,582100.0
2007-03-01 12:30:00,32.17,32.24,32.06,32.22,481100.0,23.304,23.3547,23.2244,23.3403,481100.0
2007-03-01 13:00:00,32.21,32.28,32.18,32.26,547300.0,23.333,23.3837,23.3113,23.3692,547300.0
2007-03-01 13:30:00,32.25,32.29,32.16,32.28,469100.0,23.362,23.391,23.2968,23.3837,469100.0
2007-03-01 14:00:00,32.27,32.38,32.23,32.23,791800.0,23.3765,23.4562,23.3475,23.3475,791800.0
2007-03-01 14:30:00,32.23,32.37,32.18,32.28,625400.0,23.3475,23.4489,23.3113,23.3837,625400.0
2007-03-01 15:00:00,32.29,32.35,32.1,32.17,1032200.0,23.391,23.4344,23.2533,23.304,1032200.0
2007-03-01 15:30:00,32.17,32.25,32.15,32.2,1271300.0,23.304,23.362,23.2895,23.3258,1271300.0
2007-03-02 09:30:00,32.1,32.4,32.05,32.3,1058100.0,23.2533,23.4706,23.2171,23.3982,1058100.0
2007-03-02 10:00:00,32.3,32.37,32.2,32.3,1021900.0,23.3982,23.4489,23.3258,23.3982,1021900.0
2007-03-02 10:30:00,32.31,32.48,32.29,32.41,594200.0,23.4055,23.5286,23.391,23.4779,594200.0
2007-03-02 11:00:00,32.41,32.5,32.39,32.47,958100.0,23.4779,23.5431,23.4634,23.5214,958100.0
2007-03-02 11:30:00,32.47,32.5,32.38,32.44,443600.0,23.5214,23.5431,23.4562,23.4996,443600.0
2007-03-02 12:00:00,32.43,32.53,32.33,32.39,649100.0,23.4924,23.5648,23.4199,23.4634,649100.0
2007-03-02 12:30:00,32.38,32.39,32.2,32.34,667400.0,23.4562,23.4634,23.3258,23.4272,667400.0
2007-03-02 13:00:00,32.33,32.4,32.2,32.21,525600.0,23.4199,23.4706,23.3258,23.333,525600.0
2007-03-02 13:30:00,32.22,32.27,32.0,32.08,931600.0,23.3403,23.3765,23.1809,23.2388,931600.0
2007-03-02 14:00:00,32.09,32.1,31.95,32.04,589400.0,23.2461,23.2533,23.1447,23.2099,589400.0
2007-03-02 14:30:00,32.05,32.15,32.0,32.03,498900.0,23.2171,23.2895,23.1809,23.2026,498900.0
2007-03-02 15:00:00,32.02,32.11,32.02,32.06,396000.0,23.1954,23.2606,23.1954,23.2244,396000.0
2007-03-02 15:30:00,32.06,32.1,31.92,31.95,1791600.0,23.2244,23.2533,23.1229,23.1447,1791600.0
2007-03-05 09:30:00,31.75,32.09,31.75,32.09,1164600.0,22.9998,23.2461,22.9998,23.2461,1164600.0
2007-03-05 10:00:00,32.09,32.09,31.78,31.89,1016000.0,23.2461,23.2461,23.0215,23.1012,1016000.0
2007-03-05 10:30:00,31.89,31.95,31.78,31.94,563700.0,23.1012,23.1447,23.0215,23.1374,563700.0
2007-03-05 11:00:00,31.94,32.26,31.91,32.22,750400.0,23.1374,23.3692,23.1157,23.3403,750400.0
2007-03-05 11:30:00,32.23,32.23,31.96,31.99,349700.0,23.3475,23.3475,23.1519,23.1736,349700.0
2007-03-05 12:00:00,31.98,32.09,31.88,32.06,516300.0,23.1664,23.2461,23.094,23.2244,516300.0
2007-03-05 12:30:00,32.06,32.12,32.04,32.11,503200.0,23.2244,23.2678,23.2099,23.2606,503200.0
2007-03-05 13:00:00,32.1,32.27,32.1,32.26,479400.0,23.2533,23.3765,23.2533,23.3692,479400.0
2007-03-05 13:30:00,32.27,32.36,32.26,32.32,511800.0,23.3765,23.4417,23.3692,23.4127,511800.0
2007-03-05 14:00:00,32.32,32.35,32.11,32.12,638300.0,23.4127,23.4344,23.2606,23.2678,638300.0
2007-03-05 14:30:00,32.12,32.2,32.08,32.11,467100.0,23.2678,23.3258,23.2388,23.2606,467100.0
2007-03-05 15:00:00,32.11,32.13,31.98,32.07,711500.0,23.2606,23.2751,23.1664,23.2316,711500.0
2007-03-05 15:30:00,32.07,32.1,31.74,31.75,1156100.0,23.2316,23.2533,22.9925,22.9998,1156100.0
2007-03-06 09:30:00,32.05,32.5,32.05,32.26,1096300.0,23.2171,23.5431,23.2171,23.3692,1096300.0
2007-03-06 10:00:00,32.26,32.32,32.13,32.23,506900.0,23.3692,23.4127,23.2751,23.3475,506900.0
2007-03-06 10:30:00,32.24,32.25,32.03,32.06,665600.0,23.3547,23.362,23.2026,23.2244,665600.0
2007-03-06 11:00:00,32.06,32.23,32.06,32.2,318500.0,23.2244,23.3475,23.2244,23.3258,318500.0
2007-03-06 11:30:00,32.19,32.32,32.19,32.28,359400.0,23.3185,23.4127,23.3185,23.3837,359400.0
2007-03-06 12:00:00,32.28,32.29,32.13,32.19,351300.0,23.3837,23.391,23.2751,23.3185,351300.0
2007-03-06 12:30:00,32.2,32.3,32.18,32.3,247600.0,23.3258,23.3982,23.3113,23.3982,247600.0
2007-03-06 13:00:00,32.3,32.45,32.3,32.32,789400.0,23.3982,23.5069,23.3982,23.4127,789400.0
2007-03-06 13:30:00,32.31,32.4,32.27,32.32,512000.0,23.4055,23.4706,23.3765,23.4127,512000.0
2007-03-06 14:00:00,32.32,32.47,32.32,32.46,403200.0,23.4127,23.5214,23.4127,23.5141,403200.0
2007-03-06 14:30:00,32.47,32.61,32.4,32.61,431800.0,23.5214,23.6228,23.4706,23.6228,431800.0
2007-03-06 15:00:00,32.61,32.65,32.53,32.64,645900.0,23.6228,23.6517,23.5648,23.6445,645900.0
2007-03-06 15:30:00,32.63,32.67,32.45,32.51,1064200.0,23.6373,23.6662,23.5069,23.5503,1064200.0
2007-03-07 09:30:00,32.37,32.74,32.25,32.52,669000.0,23.4489,23.7169,23.362,23.5576,669000.0
2007-03-07 10:00:00,32.52,32.55,32.46,32.47,460200.0,23.5576,23.5793,23.5141,23.5214,460200.0
2007-03-07 10:30:00,32.48,32.49,32.34,32.37,555600.0,23.5286,23.5358,23.4272,23.4489,555600.0
2007-03-07 11:00:00,32.37,32.42,32.25,32.26,574300.0,23.4489,23.4851,23.362,23.3692,574300.0
2007-03-07 11:30:00,32.26,32.39,32.18,32.38,668100.0,23.3692,23.4634,23.3113,23.4562,668100.0
2007-03-07 12:00:00,32.37,32.44,32.31,32.44,358200.0,23.4489,23.4996,23.4055,23.4996,358200.0
2007-03-07 12:30:00,32.44,32.48,32.42,32.46,213700.0,23.4996,23.5286,23.4851,23.5141,213700.0
2007-03-07 13:00:00,32.46,32.59,32.41,32.57,299500.0,23.5141,23.6083,23.4779,23.5938,299500.0
2007-03-07 13:30:00,32.58,32.73,32.57,32.65,265900.0,23.601,23.7097,23.5938,23.6517,265900.0
2007-03-07 14:00:00,32.66,32.66,32.55,32.6,296000.0,23.659,23.659,23.5793,23.6155,296000.0
2007-03-07 14:30:00,32.6,32.73,32.6,32.72,351400.0,23.6155,23.7097,23.6155,23.7025,351400.0
2007-03-07 15:00:00,32.72,32.79,32.7,32.7,610300.0,23.7025,23.7532,23.688,23.688,610300.0
2007-03-07 15:30:00,32.7,32.7,32.58,32.61,815300.0,23.688,23.688,23.601,23.6228,815300.0
2007-03-08 09:30:00,32.62,33.0,32.51,32.89,589900.0,23.63,23.9053,23.5503,23.8256,589900.0
2007-03-08 10:00:00,32.89,33.26,32.86,33.2,720900.0,23.8256,24.0936,23.8039,24.0502,720900.0
2007-03-08 10:30:00,33.21,33.21,33.05,33.08,383100.0,24.0574,24.0574,23.9415,23.9632,383100.0
2007-03-08 11:00:00,33.08,33.1,32.94,33.02,507000.0,23.9632,23.9777,23.8618,23.9198,507000.0
2007-03-08 11:30:00,33.02,33.13,32.95,32.95,550000.0,23.9198,23.9995,23.8691,23.8691,550000.0
2007-03-08 12:00:00,32.95,32.99,32.78,32.87,395100.0,23.8691,23.898,23.7459,23.8111,395100.0
2007-03-08 12:30:00,32.87,32.88,32.74,32.79,717100.0,23.8111,23.8184,23.7169,23.7532,717100.0
2007-03-08 13:00:00,32.8,32.86,32.74,32.84,248300.0,23.7604,23.8039,23.7169,23.7894,248300.0
2007-03-08 13:30:00,32.84,32.96,32.78,32.87,396300.0,23.7894,23.8763,23.7459,23.8111,396300.0
2007-03-08 14:00:00,32.86,32.87,32.74,32.75,398900.0,23.8039,23.8111,23.7169,23.7242,398900.0
2007-03-08 14:30:00,32.75,32.75,32.53,32.66,763200.0,23.7242,23.7242,23.5648,23.659,763200.0
2007-03-08 15:00:00,32.66,32.71,32.61,32.63,550500.0,23.659,23.6952,23.6228,23.6373,550500.0
2007-03-08 15:30:00,32.62,32.66,32.46,32.53,840800.0,23.63,23.659,23.5141,23.5648,840800.0
2007-03-09 09:30:00,32.75,32.91,32.5,32.61,558300.0,23.7242,23.8401,23.5431,23.6228,558300.0
2007-03-09 10:00:00,32.6,32.61,32.37,32.5,755400.0,23.6155,23.6228,23.4489,23.5431,755400.0
2007-03-09 10:30:00,32.5,32.54,32.4,32.41,517900.0,23.5431,23.5721,23.4706,23.4779,517900.0
2007-03-09 11:00:00,32.41,32.42,32.22,32.23,486900.0,23.4779,23.4851,23.3403,23.3475,486900.0
2007-03-09 11:30:00,32.23,32.42,32.21,32.23,651200.0,23.3475,23.4851,23.333,23.3475,651200.0
2007-03-09 12:00:00,32.23,32.36,32.23,32.34,518500.0,23.3475,23.4417,23.3475,23.4272,518500.0
2007-03-09 12:30:00,32.35,32.36,32.22,32.22,402300.0,23.4344,23.4417,23.3403,23.3403,402300.0
2007-03-09 13:00:00,32.23,32.37,32.17,32.37,461900.0,23.3475,23.4489,23.304,23.4489,461900.0
2007-03-09 13:30:00,32.37,32.4,32.15,32.18,492600.0,23.4489,23.4706,23.2895,23.3113,492600.0
2007-03-09 14:00:00,32.17,32.28,32.11,32.2,605000.0,23.304,23.3837,23.2606,23.3258,605000.0
2007-03-09 14:30:00,32.2,32.24,32.12,32.23,566100.0,23.3258,23.3547,23.2678,23.3475,566100.0
2007-03-09 15:00:00,32.24,32.38,32.18,32.34,500300.0,23.3547,23.4562,23.3113,23.4272,500300.0
2007-03-09 15:30:00,32.34,32.44,32.32,32.34,682400.0,23.4272,23.4996,23.4127,23.4272,682400.0
2007-03-12 09:30:00,32.25,32.5,32.16,32.17,921600.0,23.362,23.5431,23.2968,23.304,921600.0
2007-03-12 10:00:00,32.17,32.18,32.1,32.16,750400.0,23.304,23.3113,23.2533,23.2968,750400.0
2007-03-12 10:30:00,32.19,32.23,32.1,32.12,490400.0,23.3185,23.3475,23.2533,23.2678,490400.0
2007-03-12 11:00:00,32.11,32.2,32.11,32.17,500500.0,23.2606,23.3258,23.2606,23.304,500500.0
2007-03-12 11:30:00,32.18,32.33,32.17,32.24,454500.0,23.3113,23.4199,23.304,23.3547,454500.0
2007-03-12 12:00:00,32.25,32.3,32.19,32.2,438400.0,23.362,23.3982,23.3185,23.3258,438400.0
2007-03-12 12:30:00,32.2,32.24,32.17,32.22,250400.0,23.3258,23.3547,23.304,23.3403,250400.0
2007-03-12 13:00:00,32.21,32.28,32.2,32.27,275900.0,23.333,23.3837,23.3258,23.3765,275900.0
2007-03-12 13:30:00,32.27,32.35,32.26,32.34,227600.0,23.3765,23.4344,23.3692,23.4272,227600.0
2007-03-12 14:00:00,32.34,32.36,32.22,32.34,509600.0,23.4272,23.4417,23.3403,23.4272,509600.0
2007-03-12 14:30:00,32.35,32.47,32.29,32.29,589700.0,23.4344,23.5214,23.391,23.391,589700.0
2007-03-12 15:00:00,32.3,32.37,32.29,32.32,450000.0,23.3982,23.4489,23.391,23.4127,450000.0
2007-03-12 15:30:00,32.32,32.35,32.26,32.35,774700.0,23.4127,23.4344,23.3692,23.4344,774700.0
2007-03-13 09:30:00,32.08,32.09,31.81,31.83,1427900.0,23.2388,23.2461,23.0433,23.0577,1427900.0
2007-03-13 10:00:00,31.83,31.92,31.78,31.92,1130700.0,23.0577,23.1229,23.0215,23.1229,1130700.0
2007-03-13 10:30:00,31.93,32.01,31.89,31.91,629400.0,23.1302,23.1881,23.1012,23.1157,629400.0
2007-03-13 11:00:00,31.91,31.91,31.84,31.85,582900.0,23.1157,23.1157,23.065,23.0722,582900.0
2007-03-13 11:30:00,31.85,31.85,31.75,31.78,804000.0,23.0722,23.0722,22.9998,23.0215,804000.0
2007-03-13 12:00:00,31.78,31.8,31.42,31.42,1280300.0,23.0215,23.036,22.7607,22.7607,1280300.0
2007-03-13 12:30:00,31.42,31.42,31.11,31.13,1813900.0,22.7607,22.7607,22.5362,22.5507,1813900.0
2007-03-13 13:00:00,31.13,31.3,31.06,31.07,1612900.0,22.5507,22.6738,22.4999,22.5072,1612900.0
2007-03-13 13:30:00,31.07,32.2,31.0,31.24,1964500.0,22.5072,23.3258,22.4565,22.6303,1964500.0
2007-03-13 14:00:00,31.23,31.24,31.04,31.07,1993000.0,22.6231,22.6303,22.4855,22.5072,1993000.0
2007-03-13 14:30:00,31.07,31.11,31.0,31.01,1192000.0,22.5072,22.5362,22.4565,22.4637,1192000.0
2007-03-13 15:00:00,31.01,31.02,30.85,30.85,1768300.0,22.4637,22.471,22.3478,22.3478,1768300.0
2007-03-13 15:30:00,30.86,30.86,30.65,30.74,3370700.0,22.3551,22.3551,22.2029,22.2681,3370700.0
2007-03-14 09:30:00,30.74,30.96,30.56,30.65,2046500.0,22.2681,22.4275,22.1377,22.2029,2046500.0
2007-03-14 10:00:00,30.65,30.67,30.41,30.58,1718100.0,22.2029,22.2174,22.0291,22.1522,1718100.0
2007-03-14 10:30:00,30.58,31.04,30.54,30.99,1639200.0,22.1522,22.4855,22.1233,22.4492,1639200.0
2007-03-14 11:00:00,31.0,31.05,30.7,30.71,2000700.0,22.4565,22.4927,22.2392,22.2464,2000700.0
2007-03-14 11:30:00,30.72,30.84,30.61,30.65,907300.0,22.2537,22.3406,22.174,22.2029,907300.0
2007-03-14 12:00:00,30.65,30.65,30.07,30.13,1748400.0,22.2029,22.2029,21.7828,21.8263,1748400.0
2007-03-14 12:30:00,30.13,30.25,29.87,30.0,2052300.0,21.8263,21.9132,21.6379,21.7321,2052300.0
2007-03-14 13:00:00,30.0,30.49,30.0,30.34,1169400.0,21.7321,22.087,21.7321,21.9784,1169400.0
2007-03-14 13:30:00,30.35,30.65,30.35,30.58,890600.0,21.9856,22.2029,21.9856,22.1522,890600.0
2007-03-14 14:00:00,30.58,30.74,30.55,30.66,647700.0,22.1522,22.2681,22.1305,22.2102,647700.0
2007-03-14 14:30:00,30.66,30.9,30.65,30.8,734800.0,22.2102,22.384,22.2029,22.3116,734800.0
2007-03-14 15:00:00,30.81,31.09,30.8,31.02,1103100.0,22.3188,22.5217,22.3116,22.471,1103100.0
2007-03-14 15:30:00,31.02,31.05,30.94,31.02,1416500.0,22.471,22.4927,22.413,22.471,1416500.0
2007-03-15 09:30:00,30.97,31.31,30.87,31.3,780700.0,22.4348,22.6811,22.3623,22.6738,780700.0
2007-03-15 10:00:00,31.3,31.34,31.07,31.23,610100.0,22.6738,22.7028,22.5072,22.6231,610100.0
2007-03-15 10:30:00,31.24,31.31,31.12,31.14,588100.0,22.6303,22.6811,22.5434,22.5579,588100.0
2007-03-15 11:00:00,31.14,31.18,31.01,31.03,483200.0,22.5579,22.5869,22.4637,22.4782,483200.0
2007-03-15 11:30:00,31.03,31.04,30.91,30.93,463400.0,22.4782,22.4855,22.3913,22.4058,463400.0
2007-03-15 12:00:00,30.93,31.07,30.9,31.03,509900.0,22.4058,22.5072,22.384,22.4782,509900.0
2007-03-15 12:30:00,31.02,31.14,31.02,31.08,343900.0,22.471,22.5579,22.471,22.5144,343900.0
2007-03-15 13:00:00,31.08,31.17,31.07,31.09,210900.0,22.5144,22.5796,22.5072,22.5217,210900.0
2007-03-15 13:30:00,31.09,31.17,30.94,31.09,608400.0,22.5217,22.5796,22.413,22.5217,608400.0
2007-03-15 14:00:00,31.08,31.13,30.99,31.08,335100.0,22.5144,22.5507,22.4492,22.5144,335100.0
2007-03-15 14:30:00,31.07,31.18,31.04,31.13,785400.0,22.5072,22.5869,22.4855,22.5507,785400.0
2007-03-15 15:00:00,31.13,31.28,31.11,31.2,851100.0,22.5507,22.6593,22.5362,22.6014,851100.0
2007-03-15 15:30:00,31.2,31.24,31.11,31.21,936800.0,22.6014,22.6303,22.5362,22.6086,936800.0
2007-03-16 09:30:00,31.09,31.21,31.0,31.11,2760700.0,22.5217,22.6086,22.4565,22.5362,2760700.0
2007-03-16 10:00:00,31.11,31.24,31.05,31.16,550000.0,22.5362,22.6303,22.4927,22.5724,550000.0
2007-03-16 10:30:00,31.16,31.2,31.09,31.09,471000.0,22.5724,22.6014,22.5217,22.5217,471000.0
2007-03-16 11:00:00,31.09,31.16,31.07,31.11,619000.0,22.5217,22.5724,22.5072,22.5362,619000.0
2007-03-16 11:30:00,31.11,31.13,31.03,31.03,474300.0,22.5362,22.5507,22.4782,22.4782,474300.0
2007-03-16 12:00:00,31.02,31.02,30.9,30.93,356800.0,22.471,22.471,22.384,22.4058,356800.0
2007-03-16 12:30:00,30.92,30.95,30.85,30.93,493700.0,22.3985,22.4203,22.3478,22.4058,493700.0
2007-03-16 13:00:00,30.92,30.94,30.86,30.9,386800.0,22.3985,22.413,22.3551,22.384,386800.0
2007-03-16 13:30:00,30.89,30.93,30.82,30.9,323100.0,22.3768,22.4058,22.3261,22.384,323100.0
2007-03-16 14:00:00,30.9,30.94,30.8,30.86,334200.0,22.384,22.413,22.3116,22.3551,334200.0
2007-03-16 14:30:00,30.86,30.91,30.84,30.89,442200.0,22.3551,22.3913,22.3406,22.3768,442200.0
2007-03-16 15:00:00,30.89,30.91,30.84,30.9,381200.0,22.3768,22.3913,22.3406,22.384,381200.0
2007-03-16 15:30:00,30.9,30.97,30.89,30.91,970700.0,22.384,22.4348,22.3768,22.3913,970700.0
2007-03-19 09:30:00,31.0,31.22,30.91,31.0,870500.0,22.4565,22.6159,22.3913,22.4565,870500.0
2007-03-19 10:00:00,30.99,31.03,30.93,30.96,713000.0,22.4492,22.4782,22.4058,22.4275,713000.0
2007-03-19 10:30:00,30.95,31.21,30.95,31.18,770300.0,22.4203,22.6086,22.4203,22.5869,770300.0
2007-03-19 11:00:00,31.18,31.19,31.07,31.09,693200.0,22.5869,22.5941,22.5072,22.5217,693200.0
2007-03-19 11:30:00,31.09,31.17,31.07,31.11,428800.0,22.5217,22.5796,22.5072,22.5362,428800.0
2007-03-19 12:00:00,31.11,31.17,31.09,31.12,420500.0,22.5362,22.5796,22.5217,22.5434,420500.0
2007-03-19 12:30:00,31.13,31.16,31.09,31.15,266200.0,22.5507,22.5724,22.5217,22.5651,266200.0
2007-03-19 13:00:00,31.15,31.24,31.13,31.21,776800.0,22.5651,22.6303,22.5507,22.6086,776800.0
2007-03-19 13:30:00,31.2,31.24,31.15,31.2,503900.0,22.6014,22.6303,22.5651,22.6014,503900.0
2007-03-19 14:00:00,31.19,31.23,31.06,31.08,568800.0,22.5941,22.6231,22.4999,22.5144,568800.0
2007-03-19 14:30:00,31.08,31.16,31.07,31.12,347500.0,22.5144,22.5724,22.5072,22.5434,347500.0
2007-03-19 15:00:00,31.11,31.17,31.05,31.11,537000.0,22.5362,22.5796,22.4927,22.5362,537000.0
2007-03-19 15:30:00,31.1,31.17,31.1,31.13,747700.0,22.5289,22.5796,22.5289,22.5507,747700.0
2007-03-20 09:30:00,31.05,31.19,30.94,31.09,549700.0,22.4927,22.5941,22.413,22.5217,549700.0
2007-03-20 10:00:00,31.08,31.11,30.96,31.01,503800.0,22.5144,22.5362,22.4275,22.4637,503800.0
2007-03-20 10:30:00,31.0,31.09,30.96,31.05,573500.0,22.4565,22.5217,22.4275,22.4927,573500.0
2007-03-20 11:00:00,31.04,31.07,30.99,31.07,312200.0,22.4855,22.5072,22.4492,22.5072,312200.0
2007-03-20 11:30:00,31.06,31.15,31.06,31.1,494500.0,22.4999,22.5651,22.4999,22.5289,494500.0
2007-03-20 12:00:00,31.09,31.15,31.08,31.15,423500.0,22.5217,22.5651,22.5144,22.5651,423500.0
2007-03-20 12:30:00,31.15,31.18,31.1,31.17,480500.0,22.5651,22.5869,22.5289,22.5796,480500.0
2007-03-20 13:00:00,31.18,31.25,31.14,31.25,410400.0,22.5869,22.6376,22.5579,22.6376,410400.0
2007-03-20 13:30:00,31.25,31.26,31.09,31.1,372000.0,22.6376,22.6448,22.5217,22.5289,372000.0
2007-03-20 14:00:00,31.1,31.15,31.06,31.13,421100.0,22.5289,22.5651,22.4999,22.5507,421100.0
2007-03-20 14:30:00,31.13,31.28,31.12,31.25,687700.0,22.5507,22.6593,22.5434,22.6376,687700.0
2007-03-20 15:00:00,31.26,31.37,31.22,31.27,866200.0,22.6448,22.7245,22.6159,22.6521,866200.0
2007-03-20 15:30:00,31.28,31.41,31.25,31.29,856400.0,22.6593,22.7535,22.6376,22.6666,856400.0
2007-03-21 09:30:00,31.35,31.38,31.25,31.29,560800.0,22.71,22.7318,22.6376,22.6666,560800.0
2007-03-21 10:00:00,31.3,31.41,31.28,31.4,431800.0,22.6738,22.7535,22.6593,22.7462,431800.0
2007-03-21 10:30:00,31.4,31.57,31.38,31.47,654300.0,22.7462,22.8694,22.7318,22.797,654300.0
2007-03-21 11:00:00,31.48,31.54,31.43,31.53,683200.0,22.8042,22.8477,22.768,22.8404,683200.0
2007-03-21 11:30:00,31.52,31.7,31.52,31.67,997000.0,22.8332,22.9636,22.8332,22.9418,997000.0
2007-03-21 12:00:00,31.68,31.68,31.63,31.66,447900.0,22.9491,22.9491,22.9129,22.9346,447900.0
2007-03-21 12:30:00,31.66,31.69,31.57,31.58,564300.0,22.9346,22.9563,22.8694,22.8766,564300.0
2007-03-21 13:00:00,31.57,31.61,31.55,31.58,326300.0,22.8694,22.8984,22.8549,22.8766,326300.0
2007-03-21 13:30:00,31.58,31.67,31.57,31.65,514400.0,22.8766,22.9418,22.8694,22.9273,514400.0
2007-03-21 14:00:00,31.65,32.01,31.57,31.99,1172000.0,22.9273,23.1881,22.8694,23.1736,1172000.0
2007-03-21 14:30:00,31.98,32.43,31.98,32.42,1256300.0,23.1664,23.4924,23.1664,23.4851,1256300.0
2007-03-21 15:00:00,32.42,32.47,32.23,32.24,1436300.0,23.4851,23.5214,23.3475,23.3547,1436300.0
2007-03-21 15:30:00,32.24,32.35,32.22,32.26,1584200.0,23.3547,23.4344,23.3403,23.3692,1584200.0
2007-03-22 09:30:00,32.35,33.0,32.08,32.1,622800.0,23.4344,23.9053,23.2388,23.2533,622800.0
2007-03-22 10:00:00,32.1,32.17,31.93,32.01,798600.0,23.2533,23.304,23.1302,23.1881,798600.0
2007-03-22 10:30:00,32.0,32.03,31.83,31.84,805200.0,23.1809,23.2026,23.0577,23.065,805200.0
2007-03-22 11:00:00,31.83,32.08,31.79,32.0,604200.0,23.0577,23.2388,23.0288,23.1809,604200.0
2007-03-22 11:30:00,32.0,32.02,31.88,32.0,379000.0,23.1809,23.1954,23.094,23.1809,379000.0
2007-03-22 12:00:00,32.0,32.2,31.95,32.17,379600.0,23.1809,23.3258,23.1447,23.304,379600.0
2007-03-22 12:30:00,32.17,32.24,32.1,32.12,357400.0,23.304,23.3547,23.2533,23.2678,357400.0
2007-03-22 13:00:00,32.12,32.27,32.11,32.26,353900.0,23.2678,23.3765,23.2606,23.3692,353900.0
2007-03-22 13:30:00,32.26,32.4,32.22,32.37,712000.0,23.3692,23.4706,23.3403,23.4489,712000.0
2007-03-22 14:00:00,32.37,32.46,32.34,32.42,568700.0,23.4489,23.5141,23.4272,23.4851,568700.0
2007-03-22 14:30:00,32.42,32.44,32.32,32.37,760100.0,23.4851,23.4996,23.4127,23.4489,760100.0
2007-03-22 15:00:00,32.38,32.38,32.14,32.21,630900.0,23.4562,23.4562,23.2823,23.333,630900.0
2007-03-22 15:30:00,32.22,32.31,32.2,32.23,725500.0,23.3403,23.4055,23.3258,23.3475,725500.0
2007-03-23 09:30:00,32.17,32.34,32.13,32.18,558100.0,23.304,23.4272,23.2751,23.3113,558100.0
2007-03-23 10:00:00,32.19,32.61,32.17,32.4,1196300.0,23.3185,23.6228,23.304,23.4706,1196300.0
2007-03-23 10:30:00,32.39,32.45,32.33,32.36,448100.0,23.4634,23.5069,23.4199,23.4417,448100.0
2007-03-23 11:00:00,32.36,32.46,32.33,32.42,511500.0,23.4417,23.5141,23.4199,23.4851,511500.0
2007-03-23 11:30:00,32.41,32.55,32.4,32.51,585900.0,23.4779,23.5793,23.4706,23.5503,585900.0
2007-03-23 12:00:00,32.51,32.62,32.51,32.58,427900.0,23.5503,23.63,23.5503,23.601,427900.0
2007-03-23 12:30:00,32.57,32.65,32.46,32.5,416000.0,23.5938,23.6517,23.5141,23.5431,416000.0
2007-03-23 13:00:00,32.5,32.64,32.44,32.48,574800.0,23.5431,23.6445,23.4996,23.5286,574800.0
2007-03-23 13:30:00,32.49,32.56,32.38,32.47,568500.0,23.5358,23.5866,23.4562,23.5214,568500.0
2007-03-23 14:00:00,32.47,32.5,32.37,32.42,294800.0,23.5214,23.5431,23.4489,23.4851,294800.0
2007-03-23 14:30:00,32.43,32.53,32.43,32.49,628600.0,23.4924,23.5648,23.4924,23.5358,628600.0
2007-03-23 15:00:00,32.48,32.52,32.41,32.49,810900.0,23.5286,23.5576,23.4779,23.5358,810900.0
2007-03-23 15:30:00,32.5,32.55,32.37,32.4,812600.0,23.5431,23.5793,23.4489,23.4706,812600.0
2007-03-26 09:30:00,32.5,32.61,32.4,32.46,619300.0,23.5431,23.6228,23.4706,23.5141,619300.0
2007-03-26 10:00:00,32.45,32.45,31.84,31.84,1347100.0,23.5069,23.5069,23.065,23.065,1347100.0
2007-03-26 10:30:00,31.85,32.01,31.8,31.92,748100.0,23.0722,23.1881,23.036,23.1229,748100.0
2007-03-26 11:00:00,31.92,31.98,31.81,31.93,404900.0,23.1229,23.1664,23.0433,23.1302,404900.0
2007-03-26 11:30:00,31.92,32.01,31.92,31.95,334200.0,23.1229,23.1881,23.1229,23.1447,334200.0
2007-03-26 12:00:00,31.95,32.05,31.95,32.03,211900.0,23.1447,23.2171,23.1447,23.2026,211900.0
2007-03-26 12:30:00,32.03,32.1,31.97,32.02,327600.0,23.2026,23.2533,23.1592,23.1954,327600.0
2007-03-26 13:00:00,32.03,32.03,31.9,31.99,145800.0,23.2026,23.2026,23.1084,23.1736,145800.0
2007-03-26 13:30:00,32.0,32.05,31.85,31.9,460000.0,23.1809,23.2171,23.0722,23.1084,460000.0
2007-03-26 14:00:00,31.91,32.03,31.91,32.03,312400.0,23.1157,23.2026,23.1157,23.2026,312400.0
2007-03-26 14:30:00,32.02,32.04,31.97,32.01,183800.0,23.1954,23.2099,23.1592,23.1881,183800.0
2007-03-26 15:00:00,32.01,32.05,31.95,32.04,466300.0,23.1881,23.2171,23.1447,23.2099,466300.0
2007-03-26 15:30:00,32.04,32.2,32.03,32.13,500500.0,23.2099,23.3258,23.2026,23.2751,500500.0
2007-03-27 09:30:00,31.96,32.0,31.7,31.75,1261700.0,23.1519,23.1809,22.9636,22.9998,1261700.0
2007-03-27 10:00:00,31.75,31.77,31.58,31.58,1216400.0,22.9998,23.0143,22.8766,22.8766,1216400.0
2007-03-27 10:30:00,31.58,31.7,31.53,31.68,684500.0,22.8766,22.9636,22.8404,22.9491,684500.0
2007-03-27 11:00:00,31.67,31.68,31.43,31.47,638600.0,22.9418,22.9491,22.768,22.797,638600.0
2007-03-27 11:30:00,31.47,31.62,31.42,31.44,587000.0,22.797,22.9056,22.7607,22.7752,587000.0
2007-03-27 12:00:00,31.43,31.5,31.41,31.47,516900.0,22.768,22.8187,22.7535,22.797,516900.0
2007-03-27 12:30:00,31.47,31.65,31.47,31.64,574000.0,22.797,22.9273,22.797,22.9201,574000.0
2007-03-27 13:00:00,31.64,31.73,31.61,31.68,368300.0,22.9201,22.9853,22.8984,22.9491,368300.0
2007-03-27 13:30:00,31.68,31.7,31.62,31.66,295500.0,22.9491,22.9636,22.9056,22.9346,295500.0
2007-03-27 14:00:00,31.66,31.7,31.6,31.64,461900.0,22.9346,22.9636,22.8911,22.9201,461900.0
2007-03-27 14:30:00,31.64,31.74,31.62,31.73,357900.0,22.9201,22.9925,22.9056,22.9853,357900.0
2007-03-27 15:00:00,31.73,31.79,31.68,31.76,445200.0,22.9853,23.0288,22.9491,23.007,445200.0
2007-03-27 15:30:00,31.77,31.8,31.71,31.74,913100.0,23.0143,23.036,22.9708,22.9925,913100.0
2007-03-28 09:30:00,31.5,31.6,31.14,31.16,1515400.0,22.8187,22.8911,22.5579,22.5724,1515400.0
2007-03-28 10:00:00,31.16,31.2,31.07,31.07,988600.0,22.5724,22.6014,22.5072,22.5072,988600.0
2007-03-28 10:30:00,31.07,31.12,30.61,30.85,2184700.0,22.5072,22.5434,22.174,22.3478,2184700.0
2007-03-28 11:00:00,30.85,30.94,30.69,30.75,819300.0,22.3478,22.413,22.2319,22.2754,819300.0
2007-03-28 11:30:00,30.75,30.95,30.75,30.9,328500.0,22.2754,22.4203,22.2754,22.384,328500.0
2007-03-28 12:00:00,30.9,31.29,30.88,31.25,643400.0,22.384,22.6666,22.3696,22.6376,643400.0
2007-03-28 12:30:00,31.25,31.3,31.13,31.29,508200.0,22.6376,22.6738,22.5507,22.6666,508200.0
2007-03-28 13:00:00,31.29,31.3,31.12,31.25,566300.0,22.6666,22.6738,22.5434,22.6376,566300.0
2007-03-28 13:30:00,31.25,31.43,31.21,31.34,667400.0,22.6376,22.768,22.6086,22.7028,667400.0
2007-03-28 14:00:00,31.34,31.38,31.19,31.27,540300.0,22.7028,22.7318,22.5941,22.6521,540300.0
2007-03-28 14:30:00,31.27,31.29,31.14,31.19,430400.0,22.6521,22.6666,22.5579,22.5941,430400.0
2007-03-28 15:00:00,31.19,31.23,31.09,31.18,645900.0,22.5941,22.6231,22.5217,22.5869,645900.0
2007-03-28 15:30:00,31.18,31.19,30.99,31.01,1032800.0,22.5869,22.5941,22.4492,22.4637,1032800.0
2007-03-29 09:30:00,31.35,31.44,31.2,31.28,651200.0,22.71,22.7752,22.6014,22.6593,651200.0
2007-03-29 10:00:00,31.29,31.39,31.21,31.37,541300.0,22.6666,22.739,22.6086,22.7245,541300.0
2007-03-29 10:30:00,31.36,31.37,31.12,31.2,764500.0,22.7173,22.7245,22.5434,22.6014,764500.0
2007-03-29 11:00:00,31.18,31.36,31.16,31.36,465300.0,22.5869,22.7173,22.5724,22.7173,465300.0
2007-03-29 11:30:00,31.36,31.38,31.06,31.07,419700.0,22.7173,22.7318,22.4999,22.5072,419700.0
2007-03-29 12:00:00,31.06,31.14,30.88,30.92,972100.0,22.4999,22.5579,22.3696,22.3985,972100.0
2007-03-29 12:30:00,30.93,31.05,30.85,30.91,494800.0,22.4058,22.4927,22.3478,22.3913,494800.0
2007-03-29 13:00:00,30.91,30.97,30.86,30.97,572100.0,22.3913,22.4348,22.3551,22.4348,572100.0
2007-03-29 13:30:00,30.97,31.05,30.94,30.96,449600.0,22.4348,22.4927,22.413,22.4275,449600.0
2007-03-29 14:00:00,30.97,31.05,30.94,30.99,825100.0,22.4348,22.4927,22.413,22.4492,825100.0
2007-03-29 14:30:00,30.99,31.14,30.94,31.13,694100.0,22.4492,22.5579,22.413,22.5507,694100.0
2007-03-29 15:00:00,31.13,31.16,31.03,31.07,900900.0,22.5507,22.5724,22.4782,22.5072,900900.0
2007-03-29 15:30:00,31.08,31.2,31.08,31.13,1465100.0,22.5144,22.6014,22.5144,22.5507,1465100.0
2007-03-30 09:30:00,31.14,31.63,31.1,31.42,863900.0,22.5579,22.9129,22.5289,22.7607,863900.0
2007-03-30 10:00:00,31.42,31.5,31.26,31.29,618000.0,22.7607,22.8187,22.6448,22.6666,618000.0
2007-03-30 10:30:00,31.29,31.37,31.25,31.31,445800.0,22.6666,22.7245,22.6376,22.6811,445800.0
2007-03-30 11:00:00,31.3,31.4,31.25,31.26,375900.0,22.6738,22.7462,22.6376,22.6448,375900.0
2007-03-30 11:30:00,31.27,31.33,30.94,31.29,1068100.0,22.6521,22.6955,22.413,22.6666,1068100.0
2007-03-30 12:00:00,31.29,31.42,31.17,31.41,583900.0,22.6666,22.7607,22.5796,22.7535,583900.0
2007-03-30 12:30:00,31.41,31.51,31.35,31.35,403400.0,22.7535,22.8259,22.71,22.71,403400.0
2007-03-30 13:00:00,31.35,31.49,31.34,31.48,346300.0,22.71,22.8114,22.7028,22.8042,346300.0
2007-03-30 13:30:00,31.48,31.54,31.36,31.45,545200.0,22.8042,22.8477,22.7173,22.7825,545200.0
2007-03-30 14:00:00,31.45,31.55,31.4,31.54,306600.0,22.7825,22.8549,22.7462,22.8477,306600.0
2007-03-30 14:30:00,31.54,31.57,31.48,31.51,421100.0,22.8477,22.8694,22.8042,22.8259,421100.0
2007-03-30 15:00:00,31.51,31.55,31.48,31.52,350900.0,22.8259,22.8549,22.8042,22.8332,350900.0
2007-03-30 15:30:00,31.52,31.54,31.41,31.49,1183700.0,22.8332,22.8477,22.7535,22.8114,1183700.0
2007-04-02 09:30:00,31.43,31.47,31.37,31.4,436700.0,22.768,22.797,22.7245,22.7462,436700.0
2007-04-02 10:00:00,31.4,31.4,31.06,31.07,645800.0,22.7462,22.7462,22.4999,22.5072,645800.0
2007-04-02 10:30:00,31.08,31.24,31.07,31.13,680000.0,22.5144,22.6303,22.5072,22.5507,680000.0
2007-04-02 11:00:00,31.14,31.19,31.09,31.15,390400.0,22.5579,22.5941,22.5217,22.5651,390400.0
2007-04-02 11:30:00,31.16,31.16,31.05,31.07,269500.0,22.5724,22.5724,22.4927,22.5072,269500.0
2007-04-02 12:00:00,31.08,31.1,31.06,31.07,145600.0,22.5144,22.5289,22.4999,22.5072,145600.0
2007-04-02 12:30:00,31.08,31.17,31.07,31.11,446700.0,22.5144,22.5796,22.5072,22.5362,446700.0
2007-04-02 13:00:00,31.1,31.15,31.06,31.11,264000.0,22.5289,22.5651,22.4999,22.5362,264000.0
2007-04-02 13:30:00,31.11,31.14,31.06,31.08,251400.0,22.5362,22.5579,22.4999,22.5144,251400.0
2007-04-02 14:00:00,31.08,31.2,31.01,31.2,373300.0,22.5144,22.6014,22.4637,22.6014,373300.0
2007-04-02 14:30:00,31.19,31.2,31.06,31.06,251700.0,22.5941,22.6014,22.4999,22.4999,251700.0
2007-04-02 15:00:00,31.07,31.14,31.06,31.11,472100.0,22.5072,22.5579,22.4999,22.5362,472100.0
2007-04-02 15:30:00,31.11,31.14,31.07,31.07,503200.0,22.5362,22.5579,22.5072,22.5072,503200.0
2007-04-03 09:30:00,31.28,31.64,31.2,31.61,1075300.0,22.6593,22.9201,22.6014,22.8984,1075300.0
2007-04-03 10:00:00,31.62,32.07,31.62,31.78,1478200.0,22.9056,23.2316,22.9056,23.0215,1478200.0
2007-04-03 10:30:00,31.78,31.89,31.71,31.75,725900.0,23.0215,23.1012,22.9708,22.9998,725900.0
2007-04-03 11:00:00,31.75,31.93,31.7,31.85,563100.0,22.9998,23.1302,22.9636,23.0722,563100.0
2007-04-03 11:30:00,31.85,31.89,31.76,31.85,451600.0,23.0722,23.1012,23.007,23.0722,451600.0
2007-04-03 12:00:00,31.86,31.9,31.85,31.85,302600.0,23.0795,23.1084,23.0722,23.0722,302600.0
2007-04-03 12:30:00,31.86,31.95,31.85,31.94,744000.0,23.0795,23.1447,23.0722,23.1374,744000.0
2007-04-03 13:00:00,31.94,31.94,31.86,31.93,678600.0,23.1374,23.1374,23.0795,23.1302,678600.0
2007-04-03 13:30:00,31.93,31.96,31.87,31.93,398400.0,23.1302,23.1519,23.0867,23.1302,398400.0
2007-04-03 14:00:00,31.93,31.93,31.76,31.8,368800.0,23.1302,23.1302,23.007,23.036,368800.0
2007-04-03 14:30:00,31.79,31.8,31.74,31.74,401500.0,23.0288,23.036,22.9925,22.9925,401500.0
2007-04-03 15:00:00,31.75,31.8,31.72,31.77,413400.0,22.9998,23.036,22.9781,23.0143,413400.0
2007-04-03 15:30:00,31.77,31.78,31.67,31.7,770800.0,23.0143,23.0215,22.9418,22.9636,770800.0
2007-04-04 09:30:00,31.55,31.67,31.42,31.43,722600.0,22.8549,22.9418,22.7607,22.768,722600.0
2007-04-04 10:00:00,31.43,31.45,31.31,31.37,775000.0,22.768,22.7825,22.6811,22.7245,775000.0
2007-04-04 10:30:00,31.38,31.41,31.26,31.37,501500.0,22.7318,22.7535,22.6448,22.7245,501500.0
2007-04-04 11:00:00,31.36,31.4,31.34,31.38,323300.0,22.7173,22.7462,22.7028,22.7318,323300.0
2007-04-04 11:30:00,31.38,31.48,31.32,31.44,294200.0,22.7318,22.8042,22.6883,22.7752,294200.0
2007-04-04 12:00:00,31.45,31.59,31.44,31.44,317400.0,22.7825,22.8839,22.7752,22.7752,317400.0
2007-04-04 12:30:00,31.45,31.49,31.35,31.35,264000.0,22.7825,22.8114,22.71,22.71,264000.0
2007-04-04 13:00:00,31.36,31.36,31.27,31.33,197000.0,22.7173,22.7173,22.6521,22.6955,197000.0
2007-04-04 13:30:00,31.33,31.34,31.23,31.28,342000.0,22.6955,22.7028,22.6231,22.6593,342000.0
2007-04-04 14:00:00,31.27,31.34,31.26,31.27,369900.0,22.6521,22.7028,22.6448,22.6521,369900.0
2007-04-04 14:30:00,31.27,31.3,31.26,31.29,343900.0,22.6521,22.6738,22.6448,22.6666,343900.0
2007-04-04 15:00:00,31.29,31.45,31.28,31.43,500600.0,22.6666,22.7825,22.6593,22.768,500600.0
2007-04-04 15:30:00,31.44,31.46,31.35,31.37,641200.0,22.7752,22.7897,22.71,22.7245,641200.0
2007-04-05 09:30:00,31.41,31.45,31.26,31.39,383400.0,22.7535,22.7825,22.6448,22.739,383400.0
2007-04-05 10:00:00,31.39,31.48,31.32,31.41,352300.0,22.739,22.8042,22.6883,22.7535,352300.0
2007-04-05 10:30:00,31.42,31.49,31.4,31.44,233700.0,22.7607,22.8114,22.7462,22.7752,233700.0
2007-04-05 11:00:00,31.44,31.47,31.35,31.38,180600.0,22.7752,22.797,22.71,22.7318,180600.0
2007-04-05 11:30:00,31.38,31.45,31.33,31.41,183000.0,22.7318,22.7825,22.6955,22.7535,183000.0
2007-04-05 12:00:00,31.41,31.47,31.36,31.38,174100.0,22.7535,22.797,22.7173,22.7318,174100.0
2007-04-05 12:30:00,31.38,31.4,31.35,31.39,143500.0,22.7318,22.7462,22.71,22.739,143500.0
2007-04-05 13:00:00,31.39,31.44,31.39,31.4,97300.0,22.739,22.7752,22.739,22.7462,97300.0
2007-04-05 13:30:00,31.4,31.41,31.37,31.38,189500.0,22.7462,22.7535,22.7245,22.7318,189500.0
2007-04-05 14:00:00,31.38,31.45,31.37,31.45,193700.0,22.7318,22.7825,22.7245,22.7825,193700.0
2007-04-05 14:30:00,31.45,31.46,31.42,31.44,175300.0,22.7825,22.7897,22.7607,22.7752,175300.0
2007-04-05 15:00:00,31.44,31.44,31.37,31.41,259500.0,22.7752,22.7752,22.7245,22.7535,259500.0
2007-04-05 15:30:00,31.41,31.42,31.36,31.39,505200.0,22.7535,22.7607,22.7173,22.739,505200.0
2007-04-09 09:30:00,31.52,31.66,31.5,31.54,443400.0,22.8332,22.9346,22.8187,22.8477,443400.0
2007-04-09 10:00:00,31.54,31.54,31.34,31.4,384300.0,22.8477,22.8477,22.7028,22.7462,384300.0
2007-04-09 10:30:00,31.41,31.41,31.33,31.39,230600.0,22.7535,22.7535,22.6955,22.739,230600.0
2007-04-09 11:00:00,31.39,31.41,31.38,31.41,213700.0,22.739,22.7535,22.7318,22.7535,213700.0
2007-04-09 11:30:00,31.4,31.41,31.4,31.4,87200.0,22.7462,22.7535,22.7462,22.7462,87200.0
2007-04-09 12:00:00,31.4,31.45,31.4,31.43,149500.0,22.7462,22.7825,22.7462,22.768,149500.0
2007-04-09 12:30:00,31.43,31.56,31.42,31.46,215200.0,22.768,22.8622,22.7607,22.7897,215200.0
2007-04-09 13:00:00,31.46,31.54,31.44,31.51,198300.0,22.7897,22.8477,22.7752,22.8259,198300.0
2007-04-09 13:30:00,31.52,31.56,31.49,31.54,373700.0,22.8332,22.8622,22.8114,22.8477,373700.0
2007-04-09 14:00:00,31.54,31.56,31.43,31.55,272900.0,22.8477,22.8622,22.768,22.8549,272900.0
2007-04-09 14:30:00,31.54,31.55,31.5,31.53,224300.0,22.8477,22.8549,22.8187,22.8404,224300.0
2007-04-09 15:00:00,31.54,31.54,31.46,31.47,207800.0,22.8477,22.8477,22.7897,22.797,207800.0
2007-04-09 15:30:00,31.46,31.54,31.46,31.48,415100.0,22.7897,22.8477,22.7897,22.8042,415100.0
2007-04-10 09:30:00,31.55,31.71,31.44,31.7,517700.0,22.8549,22.9708,22.7752,22.9636,517700.0
2007-04-10 10:00:00,31.71,31.79,31.67,31.75,899400.0,22.9708,23.0288,22.9418,22.9998,899400.0
2007-04-10 10:30:00,31.75,31.81,31.69,31.8,1010100.0,22.9998,23.0433,22.9563,23.036,1010100.0
2007-04-10 11:00:00,31.8,31.81,31.66,31.67,519900.0,23.036,23.0433,22.9346,22.9418,519900.0
2007-04-10 11:30:00,31.66,31.72,31.59,31.59,441400.0,22.9346,22.9781,22.8839,22.8839,441400.0
2007-04-10 12:00:00,31.59,31.61,31.45,31.52,295400.0,22.8839,22.8984,22.7825,22.8332,295400.0
2007-04-10 12:30:00,31.52,31.61,31.51,31.59,234700.0,22.8332,22.8984,22.8259,22.8839,234700.0
2007-04-10 13:00:00,31.58,31.62,31.58,31.6,257000.0,22.8766,22.9056,22.8766,22.8911,257000.0
2007-04-10 13:30:00,31.6,31.61,31.53,31.53,352300.0,22.8911,22.8984,22.8404,22.8404,352300.0
2007-04-10 14:00:00,31.53,31.61,31.5,31.58,321300.0,22.8404,22.8984,22.8187,22.8766,321300.0
2007-04-10 14:30:00,31.57,31.69,31.53,31.69,344000.0,22.8694,22.9563,22.8404,22.9563,344000.0
2007-04-10 15:00:00,31.68,31.69,31.5,31.51,427000.0,22.9491,22.9563,22.8187,22.8259,427000.0
2007-04-10 15:30:00,31.5,31.64,31.49,31.61,803500.0,22.8187,22.9201,22.8114,22.8984,803500.0
2007-04-11 09:30:00,31.68,31.75,31.46,31.57,882500.0,22.9491,22.9998,22.7897,22.8694,882500.0
2007-04-11 10:00:00,31.57,31.72,31.53,31.54,473300.0,22.8694,22.9781,22.8404,22.8477,473300.0
2007-04-11 10:30:00,31.53,31.53,31.09,31.25,725600.0,22.8404,22.8404,22.5217,22.6376,725600.0
2007-04-11 11:00:00,31.26,31.34,31.21,31.21,469800.0,22.6448,22.7028,22.6086,22.6086,469800.0
2007-04-11 11:30:00,31.21,31.23,31.15,31.21,407400.0,22.6086,22.6231,22.5651,22.6086,407400.0
2007-04-11 12:00:00,31.22,31.32,31.21,31.32,318200.0,22.6159,22.6883,22.6086,22.6883,318200.0
2007-04-11 12:30:00,31.32,31.38,31.28,31.36,289200.0,22.6883,22.7318,22.6593,22.7173,289200.0
2007-04-11 13:00:00,31.36,31.45,31.32,31.44,229500.0,22.7173,22.7825,22.6883,22.7752,229500.0
2007-04-11 13:30:00,31.44,31.48,31.39,31.39,207500.0,22.7752,22.8042,22.739,22.739,207500.0
2007-04-11 14:00:00,31.4,31.4,31.21,31.32,548100.0,22.7462,22.7462,22.6086,22.6883,548100.0
2007-04-11 14:30:00,31.31,31.32,31.15,31.17,684300.0,22.6811,22.6883,22.5651,22.5796,684300.0
2007-04-11 15:00:00,31.17,31.24,31.14,31.23,496000.0,22.5796,22.6303,22.5579,22.6231,496000.0
2007-04-11 15:30:00,31.23,31.27,31.18,31.2,725900.0,22.6231,22.6521,22.5869,22.6014,725900.0
2007-04-12 09:30:00,31.1,31.2,30.69,30.9,1076100.0,22.5289,22.6014,22.2319,22.384,1076100.0
2007-04-12 10:00:00,30.9,31.03,30.76,31.0,792400.0,22.384,22.4782,22.2826,22.4565,792400.0
2007-04-12 10:30:00,31.0,31.18,30.89,31.15,496700.0,22.4565,22.5869,22.3768,22.5651,496700.0
2007-04-12 11:00:00,31.14,31.25,31.12,31.19,416400.0,22.5579,22.6376,22.5434,22.5941,416400.0
2007-04-12 11:30:00,31.19,31.2,31.15,31.19,181900.0,22.5941,22.6014,22.5651,22.5941,181900.0
2007-04-12 12:00:00,31.19,31.34,31.19,31.23,237200.0,22.5941,22.7028,22.5941,22.6231,237200.0
2007-04-12 12:30:00,31.22,31.26,31.17,31.23,209800.0,22.6159,22.6448,22.5796,22.6231,209800.0
2007-04-12 13:00:00,31.23,31.34,31.22,31.33,269100.0,22.6231,22.7028,22.6159,22.6955,269100.0
2007-04-12 13:30:00,31.33,31.41,31.26,31.27,332600.0,22.6955,22.7535,22.6448,22.6521,332600.0
2007-04-12 14:00:00,31.27,31.33,31.25,31.26,206700.0,22.6521,22.6955,22.6376,22.6448,206700.0
2007-04-12 14:30:00,31.26,31.35,31.25,31.29,202300.0,22.6448,22.71,22.6376,22.6666,202300.0
2007-04-12 15:00:00,31.3,31.33,31.25,31.28,282700.0,22.6738,22.6955,22.6376,22.6593,282700.0
2007-04-12 15:30:00,31.27,31.32,31.25,31.3,473900.0,22.6521,22.6883,22.6376,22.6738,473900.0
2007-04-13 09:30:00,31.89,31.89,31.08,31.18,1015200.0,23.1012,23.1012,22.5144,22.5869,1015200.0
2007-04-13 10:00:00,31.18,31.24,30.9,30.91,797200.0,22.5869,22.6303,22.384,22.3913,797200.0
2007-04-13 10:30:00,30.92,31.18,30.91,31.14,517300.0,22.3985,22.5869,22.3913,22.5579,517300.0
2007-04-13 11:00:00,31.15,31.17,31.03,31.03,257400.0,22.5651,22.5796,22.4782,22.4782,257400.0
2007-04-13 11:30:00,31.03,31.13,31.0,31.08,217000.0,22.4782,22.5507,22.4565,22.5144,217000.0
2007-04-13 12:00:00,31.09,31.09,31.0,31.04,188300.0,22.5217,22.5217,22.4565,22.4855,188300.0
2007-04-13 12:30:00,31.03,31.11,31.01,31.09,240700.0,22.4782,22.5362,22.4637,22.5217,240700.0
2007-04-13 13:00:00,31.09,31.14,31.05,31.13,292900.0,22.5217,22.5579,22.4927,22.5507,292900.0
2007-04-13 13:30:00,31.12,31.17,31.11,31.15,267800.0,22.5434,22.5796,22.5362,22.5651,267800.0
2007-04-13 14:00:00,31.15,31.16,31.08,31.08,177700.0,22.5651,22.5724,22.5144,22.5144,177700.0
2007-04-13 14:30:00,31.08,31.17,31.08,31.15,302500.0,22.5144,22.5796,22.5144,22.5651,302500.0
2007-04-13 15:00:00,31.16,31.18,31.12,31.14,226500.0,22.5724,22.5869,22.5434,22.5579,226500.0
2007-04-13 15:30:00,31.14,31.2,31.13,31.15,547500.0,22.5579,22.6014,22.5507,22.5651,547500.0
2007-04-16 09:30:00,31.33,31.38,31.15,31.3,820100.0,22.6955,22.7318,22.5651,22.6738,820100.0
2007-04-16 10:00:00,31.31,31.33,31.2,31.27,921200.0,22.6811,22.6955,22.6014,22.6521,921200.0
2007-04-16 10:30:00,31.26,31.47,31.26,31.46,569700.0,22.6448,22.797,22.6448,22.7897,569700.0
2007-04-16 11:00:00,31.45,31.52,31.41,31.41,310700.0,22.7825,22.8332,22.7535,22.7535,310700.0
2007-04-16 11:30:00,31.41,31.56,31.4,31.51,328700.0,22.7535,22.8622,22.7462,22.8259,328700.0
2007-04-16 12:00:00,31.5,31.51,31.34,31.37,230200.0,22.8187,22.8259,22.7028,22.7245,230200.0
2007-04-16 12:30:00,31.37,31.39,31.31,31.34,246800.0,22.7245,22.739,22.6811,22.7028,246800.0
2007-04-16 13:00:00,31.33,31.35,31.26,31.29,338600.0,22.6955,22.71,22.6448,22.6666,338600.0
2007-04-16 13:30:00,31.28,31.33,31.21,31.21,287000.0,22.6593,22.6955,22.6086,22.6086,287000.0
2007-04-16 14:00:00,31.22,31.3,31.18,31.19,327900.0,22.6159,22.6738,22.5869,22.5941,327900.0
2007-04-16 14:30:00,31.19,31.25,31.15,31.25,327300.0,22.5941,22.6376,22.5651,22.6376,327300.0
2007-04-16 15:00:00,31.25,31.28,31.22,31.27,225600.0,22.6376,22.6593,22.6159,22.6521,225600.0
2007-04-16 15:30:00,31.27,31.34,31.24,31.34,795500.0,22.6521,22.7028,22.6303,22.7028,795500.0
2007-04-17 09:30:00,31.5,31.85,31.46,31.84,1424000.0,22.8187,23.0722,22.7897,23.065,1424000.0
2007-04-17 10:00:00,31.84,32.0,31.73,31.91,954700.0,23.065,23.1809,22.9853,23.1157,954700.0
2007-04-17 10:30:00,31.91,32.0,31.86,31.97,477400.0,23.1157,23.1809,23.0795,23.1592,477400.0
2007-04-17 11:00:00,31.98,31.98,31.92,31.93,345500.0,23.1664,23.1664,23.1229,23.1302,345500.0
2007-04-17 11:30:00,31.92,32.07,31.92,31.99,531900.0,23.1229,23.2316,23.1229,23.1736,531900.0
2007-04-17 12:00:00,31.99,32.01,31.88,31.98,358500.0,23.1736,23.1881,23.094,23.1664,358500.0
2007-04-17 12:30:00,31.98,31.98,31.84,31.9,314000.0,23.1664,23.1664,23.065,23.1084,314000.0
2007-04-17 13:00:00,31.89,31.93,31.8,31.85,248500.0,23.1012,23.1302,23.036,23.0722,248500.0
2007-04-17 13:30:00,31.86,31.95,31.86,31.9,375900.0,23.0795,23.1447,23.0795,23.1084,375900.0
2007-04-17 14:00:00,31.9,31.92,31.84,31.91,362000.0,23.1084,23.1229,23.065,23.1157,362000.0
2007-04-17 14:30:00,31.9,31.96,31.85,31.9,367900.0,23.1084,23.1519,23.0722,23.1084,367900.0
2007-04-17 15:00:00,31.89,31.94,31.78,31.8,451700.0,23.1012,23.1374,23.0215,23.036,451700.0
2007-04-17 15:30:00,31.81,31.88,31.79,31.82,871900.0,23.0433,23.094,23.0288,23.0505,871900.0
2007-04-18 09:30:00,31.65,31.74,31.6,31.65,466300.0,22.9637,23.029,22.9274,22.9637,466300.0
2007-04-18 10:00:00,31.64,31.71,31.47,31.66,623100.0,22.9565,23.0072,22.8331,22.971,623100.0
2007-04-18 10:30:00,31.66,31.71,31.52,31.53,423200.0,22.971,23.0072,22.8694,22.8767,423200.0
2007-04-18 11:00:00,31.53,31.67,31.53,31.57,413900.0,22.8767,22.9782,22.8767,22.9057,413900.0
2007-04-18 11:30:00,31.58,31.64,31.55,31.61,298000.0,22.9129,22.9565,22.8912,22.9347,298000.0
2007-04-18 12:00:00,31.61,31.62,31.51,31.57,266100.0,22.9347,22.942,22.8621,22.9057,266100.0
2007-04-18 12:30:00,31.57,31.62,31.46,31.5,393100.0,22.9057,22.942,22.8259,22.8549,393100.0
2007-04-18 13:00:00,31.5,31.53,31.43,31.5,339500.0,22.8549,22.8767,22.8041,22.8549,339500.0
2007-04-18 13:30:00,31.5,31.52,31.45,31.48,287600.0,22.8549,22.8694,22.8186,22.8404,287600.0
2007-04-18 14:00:00,31.48,31.65,31.47,31.61,265000.0,22.8404,22.9637,22.8331,22.9347,265000.0
2007-04-18 14:30:00,31.62,31.62,31.56,31.59,206400.0,22.942,22.942,22.8984,22.9202,206400.0
2007-04-18 15:00:00,31.6,31.65,31.57,31.63,494600.0,22.9274,22.9637,22.9057,22.9492,494600.0
2007-04-18 15:30:00,31.63,31.64,31.48,31.5,682600.0,22.9492,22.9565,22.8404,22.8549,682600.0
2007-04-19 09:30:00,31.98,31.98,31.2,31.39,593400.0,23.2031,23.2031,22.6372,22.7751,593400.0
2007-04-19 10:00:00,31.39,31.54,31.33,31.48,316400.0,22.7751,22.8839,22.7315,22.8404,316400.0
2007-04-19 10:30:00,31.47,31.52,31.3,31.4,415900.0,22.8331,22.8694,22.7098,22.7823,415900.0
2007-04-19 11:00:00,31.4,31.57,31.39,31.5,552500.0,22.7823,22.9057,22.7751,22.8549,552500.0
2007-04-19 11:30:00,31.5,31.6,31.48,31.55,364500.0,22.8549,22.9274,22.8404,22.8912,364500.0
2007-04-19 12:00:00,31.54,31.6,31.49,31.57,353600.0,22.8839,22.9274,22.8476,22.9057,353600.0
2007-04-19 12:30:00,31.57,31.62,31.49,31.59,303800.0,22.9057,22.942,22.8476,22.9202,303800.0
2007-04-19 13:00:00,31.59,31.61,31.52,31.59,187000.0,22.9202,22.9347,22.8694,22.9202,187000.0
2007-04-19 13:30:00,31.59,31.63,31.58,31.58,147100.0,22.9202,22.9492,22.9129,22.9129,147100.0
2007-04-19 14:00:00,31.58,31.59,31.49,31.5,225000.0,22.9129,22.9202,22.8476,22.8549,225000.0
2007-04-19 14:30:00,31.51,31.56,31.49,31.49,162500.0,22.8621,22.8984,22.8476,22.8476,162500.0
2007-04-19 15:00:00,31.5,31.57,31.48,31.55,285400.0,22.8549,22.9057,22.8404,22.8912,285400.0
2007-04-19 15:30:00,31.55,31.55,31.45,31.5,673900.0,22.8912,22.8912,22.8186,22.8549,673900.0
2007-04-20 09:30:00,31.79,32.23,31.78,32.0,2542100.0,23.0653,23.3845,23.058,23.2177,2542100.0
2007-04-20 10:00:00,32.01,32.08,31.98,32.04,685400.0,23.2249,23.2757,23.2031,23.2467,685400.0
2007-04-20 10:30:00,32.04,32.05,31.88,31.98,477500.0,23.2467,23.2539,23.1306,23.2031,477500.0
2007-04-20 11:00:00,31.98,32.0,31.91,31.98,232000.0,23.2031,23.2177,23.1524,23.2031,232000.0
2007-04-20 11:30:00,31.97,31.98,31.86,31.88,610200.0,23.1959,23.2031,23.1161,23.1306,610200.0
2007-04-20 12:00:00,31.88,31.92,31.81,31.83,306100.0,23.1306,23.1596,23.0798,23.0943,306100.0
2007-04-20 12:30:00,31.84,31.87,31.75,31.85,294700.0,23.1016,23.1233,23.0363,23.1088,294700.0
2007-04-20 13:00:00,31.85,31.95,31.83,31.87,270700.0,23.1088,23.1814,23.0943,23.1233,270700.0
2007-04-20 13:30:00,31.88,31.91,31.85,31.88,174200.0,23.1306,23.1524,23.1088,23.1306,174200.0
2007-04-20 14:00:00,31.87,32.02,31.86,31.99,375300.0,23.1233,23.2322,23.1161,23.2104,375300.0
2007-04-20 14:30:00,31.99,32.03,31.98,32.01,287300.0,23.2104,23.2394,23.2031,23.2249,287300.0
2007-04-20 15:00:00,32.0,32.02,31.96,31.99,242600.0,23.2177,23.2322,23.1886,23.2104,242600.0
2007-04-20 15:30:00,31.99,32.06,31.95,32.05,876600.0,23.2104,23.2612,23.1814,23.2539,876600.0
2007-04-23 09:30:00,32.03,32.08,31.81,31.93,443500.0,23.2394,23.2757,23.0798,23.1669,443500.0
2007-04-23 10:00:00,31.92,31.93,31.79,31.89,344200.0,23.1596,23.1669,23.0653,23.1378,344200.0
2007-04-23 10:30:00,31.89,31.97,31.86,31.9,217400.0,23.1378,23.1959,23.1161,23.1451,217400.0
2007-04-23 11:00:00,31.9,31.93,31.83,31.89,361100.0,23.1451,23.1669,23.0943,23.1378,361100.0
2007-04-23 11:30:00,31.88,31.9,31.82,31.88,146100.0,23.1306,23.1451,23.0871,23.1306,146100.0
2007-04-23 12:00:00,31.89,31.9,31.81,31.9,162200.0,23.1378,23.1451,23.0798,23.1451,162200.0
2007-04-23 12:30:00,31.89,31.9,31.81,31.82,221700.0,23.1378,23.1451,23.0798,23.0871,221700.0
2007-04-23 13:00:00,31.82,31.85,31.8,31.81,223200.0,23.0871,23.1088,23.0725,23.0798,223200.0
2007-04-23 13:30:00,31.8,31.81,31.58,31.59,391700.0,23.0725,23.0798,22.9129,22.9202,391700.0
2007-04-23 14:00:00,31.6,31.67,31.55,31.63,360000.0,22.9274,22.9782,22.8912,22.9492,360000.0
2007-04-23 14:30:00,31.63,31.71,31.62,31.67,253100.0,22.9492,23.0072,22.942,22.9782,253100.0
2007-04-23 15:00:00,31.66,31.7,31.59,31.69,390000.0,22.971,23.0,22.9202,22.9927,390000.0
2007-04-23 15:30:00,31.69,31.69,31.55,31.57,669100.0,22.9927,22.9927,22.8912,22.9057,669100.0
2007-04-24 09:30:00,31.5,31.59,31.24,31.35,790400.0,22.8549,22.9202,22.6662,22.7461,790400.0
2007-04-24 10:00:00,31.35,31.35,31.02,31.04,945700.0,22.7461,22.7461,22.5066,22.5211,945700.0
2007-04-24 10:30:00,31.04,31.07,30.89,30.94,956600.0,22.5211,22.5429,22.4123,22.4486,956600.0
2007-04-24 11:00:00,30.91,31.14,30.9,31.14,671200.0,22.4268,22.5937,22.4196,22.5937,671200.0
2007-04-24 11:30:00,31.14,31.26,31.14,31.23,561600.0,22.5937,22.6808,22.5937,22.659,561600.0
2007-04-24 12:00:00,31.22,31.35,31.19,31.25,364500.0,22.6517,22.7461,22.63,22.6735,364500.0
2007-04-24 12:30:00,31.24,31.25,31.15,31.2,259900.0,22.6662,22.6735,22.6009,22.6372,259900.0
2007-04-24 13:00:00,31.2,31.23,31.1,31.16,357300.0,22.6372,22.659,22.5647,22.6082,357300.0
2007-04-24 13:30:00,31.16,31.24,31.12,31.16,436900.0,22.6082,22.6662,22.5792,22.6082,436900.0
2007-04-24 14:00:00,31.16,31.25,31.13,31.18,422400.0,22.6082,22.6735,22.5864,22.6227,422400.0
2007-04-24 14:30:00,31.19,31.23,31.14,31.22,351800.0,22.63,22.659,22.5937,22.6517,351800.0
2007-04-24 15:00:00,31.22,31.23,31.13,31.14,470900.0,22.6517,22.659,22.5864,22.5937,470900.0
2007-04-24 15:30:00,31.15,31.2,31.06,31.08,1079600.0,22.6009,22.6372,22.5356,22.5502,1079600.0
2007-04-25 09:30:00,31.34,31.6,31.16,31.2,629600.0,22.7388,22.9274,22.6082,22.6372,629600.0
2007-04-25 10:00:00,31.19,31.26,31.1,31.16,559200.0,22.63,22.6808,22.5647,22.6082,559200.0
2007-04-25 10:30:00,31.16,31.18,31.09,31.09,345200.0,22.6082,22.6227,22.5574,22.5574,345200.0
2007-04-25 11:00:00,31.1,31.2,31.09,31.15,237300.0,22.5647,22.6372,22.5574,22.6009,237300.0
2007-04-25 11:30:00,31.15,31.2,31.1,31.17,274800.0,22.6009,22.6372,22.5647,22.6155,274800.0
2007-04-25 12:00:00,31.17,31.19,31.1,31.12,251700.0,22.6155,22.63,22.5647,22.5792,251700.0
2007-04-25 12:30:00,31.12,31.19,31.11,31.19,141300.0,22.5792,22.63,22.5719,22.63,141300.0
2007-04-25 13:00:00,31.19,31.2,31.12,31.19,336800.0,22.63,22.6372,22.5792,22.63,336800.0
2007-04-25 13:30:00,31.19,31.2,31.13,31.18,242100.0,22.63,22.6372,22.5864,22.6227,242100.0
2007-04-25 14:00:00,31.18,31.21,31.13,31.18,247900.0,22.6227,22.6445,22.5864,22.6227,247900.0
2007-04-25 14:30:00,31.18,31.2,31.16,31.18,301000.0,22.6227,22.6372,22.6082,22.6227,301000.0
2007-04-25 15:00:00,31.17,31.2,31.11,31.12,595400.0,22.6155,22.6372,22.5719,22.5792,595400.0
2007-04-25 15:30:00,31.12,31.21,31.11,31.14,760000.0,22.5792,22.6445,22.5719,22.5937,760000.0
2007-04-26 09:30:00,31.25,31.25,30.91,30.93,616100.0,22.6735,22.6735,22.4268,22.4413,616100.0
2007-04-26 10:00:00,30.94,31.08,30.91,30.98,366600.0,22.4486,22.5502,22.4268,22.4776,366600.0
2007-04-26 10:30:00,30.98,31.31,30.98,31.31,576200.0,22.4776,22.717,22.4776,22.717,576200.0
2007-04-26 11:00:00,31.3,31.35,31.25,31.28,427200.0,22.7098,22.7461,22.6735,22.6953,427200.0
2007-04-26 11:30:00,31.28,31.29,31.14,31.16,366800.0,22.6953,22.7025,22.5937,22.6082,366800.0
2007-04-26 12:00:00,31.15,31.17,31.04,31.17,437000.0,22.6009,22.6155,22.5211,22.6155,437000.0
2007-04-26 12:30:00,31.17,31.29,31.1,31.18,364800.0,22.6155,22.7025,22.5647,22.6227,364800.0
2007-04-26 13:00:00,31.18,31.19,31.08,31.11,237500.0,22.6227,22.63,22.5502,22.5719,237500.0
2007-04-26 13:30:00,31.1,31.18,31.1,31.15,327800.0,22.5647,22.6227,22.5647,22.6009,327800.0
2007-04-26 14:00:00,31.16,31.22,31.11,31.15,259000.0,22.6082,22.6517,22.5719,22.6009,259000.0
2007-04-26 14:30:00,31.15,31.22,31.11,31.13,254100.0,22.6009,22.6517,22.5719,22.5864,254100.0
2007-04-26 15:00:00,31.14,31.15,31.07,31.12,482700.0,22.5937,22.6009,22.5429,22.5792,482700.0
2007-04-26 15:30:00,31.12,31.12,30.94,30.97,901800.0,22.5792,22.5792,22.4486,22.4703,901800.0
2007-04-27 09:30:00,30.9,31.08,30.76,30.8,518800.0,22.4196,22.5502,22.318,22.347,518800.0
2007-04-27 10:00:00,30.8,31.08,30.8,31.07,521300.0,22.347,22.5502,22.347,22.5429,521300.0
2007-04-27 10:30:00,31.07,31.09,30.9,31.03,463400.0,22.5429,22.5574,22.4196,22.5139,463400.0
2007-04-27 11:00:00,31.03,31.11,31.0,31.03,314200.0,22.5139,22.5719,22.4921,22.5139,314200.0
2007-04-27 11:30:00,31.02,31.1,31.0,31.06,252900.0,22.5066,22.5647,22.4921,22.5356,252900.0
2007-04-27 12:00:00,31.07,31.13,31.04,31.13,306300.0,22.5429,22.5864,22.5211,22.5864,306300.0
2007-04-27 12:30:00,31.13,31.18,31.09,31.09,218800.0,22.5864,22.6227,22.5574,22.5574,218800.0
2007-04-27 13:00:00,31.09,31.13,31.06,31.08,289600.0,22.5574,22.5864,22.5356,22.5502,289600.0
2007-04-27 13:30:00,31.08,31.1,31.0,31.02,199900.0,22.5502,22.5647,22.4921,22.5066,199900.0
2007-04-27 14:00:00,31.02,31.06,30.96,31.0,359000.0,22.5066,22.5356,22.4631,22.4921,359000.0
2007-04-27 14:30:00,31.01,31.04,30.98,31.0,181500.0,22.4994,22.5211,22.4776,22.4921,181500.0
2007-04-27 15:00:00,31.01,31.02,30.95,31.02,406400.0,22.4994,22.5066,22.4558,22.5066,406400.0
2007-04-27 15:30:00,31.01,31.04,30.81,30.84,1738200.0,22.4994,22.5211,22.3543,22.376,1738200.0
2007-04-30 09:30:00,31.06,31.06,30.78,30.95,640000.0,22.5356,22.5356,22.3325,22.4558,640000.0
2007-04-30 10:00:00,30.96,31.07,30.94,31.02,714100.0,22.4631,22.5429,22.4486,22.5066,714100.0
2007-04-30 10:30:00,31.02,31.1,30.94,30.97,506600.0,22.5066,22.5647,22.4486,22.4703,506600.0
2007-04-30 11:00:00,30.97,30.99,30.91,30.95,239000.0,22.4703,22.4849,22.4268,22.4558,239000.0
2007-04-30 11:30:00,30.95,30.97,30.78,30.8,806100.0,22.4558,22.4703,22.3325,22.347,806100.0
2007-04-30 12:00:00,30.8,30.87,30.75,30.86,458200.0,22.347,22.3978,22.3107,22.3905,458200.0
2007-04-30 12:30:00,30.87,30.91,30.84,30.84,417800.0,22.3978,22.4268,22.376,22.376,417800.0
2007-04-30 13:00:00,30.84,30.9,30.84,30.89,348200.0,22.376,22.4196,22.376,22.4123,348200.0
2007-04-30 13:30:00,30.89,30.9,30.84,30.88,333600.0,22.4123,22.4196,22.376,22.405,333600.0
2007-04-30 14:00:00,30.88,30.92,30.81,30.82,455500.0,22.405,22.4341,22.3543,22.3615,455500.0
2007-04-30 14:30:00,30.82,30.84,30.6,30.64,858400.0,22.3615,22.376,22.2019,22.2309,858400.0
2007-04-30 15:00:00,30.64,30.75,30.63,30.68,839300.0,22.2309,22.3107,22.2237,22.2599,839300.0
2007-04-30 15:30:00,30.67,30.75,30.55,30.55,1307300.0,22.2527,22.3107,22.1656,22.1656,1307300.0
2007-05-01 09:30:00,30.65,30.85,30.45,30.56,1640100.0,22.2382,22.3833,22.0931,22.1729,1640100.0
2007-05-01 10:00:00,30.57,30.65,30.39,30.46,1453300.0,22.1801,22.2382,22.0495,22.1003,1453300.0
2007-05-01 10:30:00,30.46,30.6,30.41,30.58,1227300.0,22.1003,22.2019,22.064,22.1874,1227300.0
2007-05-01 11:00:00,30.58,30.61,30.46,30.56,722400.0,22.1874,22.2091,22.1003,22.1729,722400.0
2007-05-01 11:30:00,30.56,30.65,30.5,30.51,961900.0,22.1729,22.2382,22.1293,22.1366,961900.0
2007-05-01 12:00:00,30.51,30.56,30.45,30.49,383700.0,22.1366,22.1729,22.0931,22.1221,383700.0
2007-05-01 12:30:00,30.5,30.56,30.49,30.54,336200.0,22.1293,22.1729,22.1221,22.1584,336200.0
2007-05-01 13:00:00,30.54,30.61,30.51,30.59,748200.0,22.1584,22.2091,22.1366,22.1946,748200.0
2007-05-01 13:30:00,30.59,30.66,30.59,30.64,602200.0,22.1946,22.2454,22.1946,22.2309,602200.0
2007-05-01 14:00:00,30.65,30.76,30.58,30.74,561000.0,22.2382,22.318,22.1874,22.3035,561000.0
2007-05-01 14:30:00,30.74,30.81,30.74,30.8,786000.0,22.3035,22.3543,22.3035,22.347,786000.0
2007-05-01 15:00:00,30.8,30.8,30.67,30.67,801500.0,22.347,22.347,22.2527,22.2527,801500.0
2007-05-01 15:30:00,30.67,30.71,30.65,30.7,1055600.0,22.2527,22.2817,22.2382,22.2744,1055600.0
2007-05-02 09:30:00,30.46,30.86,30.37,30.77,642100.0,22.1003,22.3905,22.035,22.3252,642100.0
2007-05-02 10:00:00,30.78,30.9,30.76,30.82,484900.0,22.3325,22.4196,22.318,22.3615,484900.0
2007-05-02 10:30:00,30.81,31.02,30.79,30.83,582300.0,22.3543,22.5066,22.3397,22.3688,582300.0
2007-05-02 11:00:00,30.83,30.85,30.75,30.78,357400.0,22.3688,22.3833,22.3107,22.3325,357400.0
2007-05-02 11:30:00,30.78,30.8,30.74,30.78,261900.0,22.3325,22.347,22.3035,22.3325,261900.0
2007-05-02 12:00:00,30.79,30.79,30.63,30.72,512800.0,22.3397,22.3397,22.2237,22.289,512800.0
2007-05-02 12:30:00,30.73,30.78,30.71,30.73,184100.0,22.2962,22.3325,22.2817,22.2962,184100.0
2007-05-02 13:00:00,30.73,30.81,30.7,30.78,162100.0,22.2962,22.3543,22.2744,22.3325,162100.0
2007-05-02 13:30:00,30.78,30.81,30.76,30.78,179500.0,22.3325,22.3543,22.318,22.3325,179500.0
2007-05-02 14:00:00,30.78,30.8,30.74,30.76,333000.0,22.3325,22.347,22.3035,22.318,333000.0
2007-05-02 14:30:00,30.77,30.79,30.75,30.77,293100.0,22.3252,22.3397,22.3107,22.3252,293100.0
2007-05-02 15:00:00,30.77,30.78,30.71,30.75,410000.0,22.3252,22.3325,22.2817,22.3107,410000.0
2007-05-02 15:30:00,30.75,30.77,30.64,30.7,685700.0,22.3107,22.3252,22.2309,22.2744,685700.0
2007-05-03 09:30:00,30.7,30.85,30.56,30.61,472600.0,22.2744,22.3833,22.1729,22.2091,472600.0
2007-05-03 10:00:00,30.61,30.74,30.57,30.63,495600.0,22.2091,22.3035,22.1801,22.2237,495600.0
2007-05-03 10:30:00,30.63,30.92,30.63,30.85,1041000.0,22.2237,22.4341,22.2237,22.3833,1041000.0
2007-05-03 11:00:00,30.85,30.9,30.71,30.88,461800.0,22.3833,22.4196,22.2817,22.405,461800.0
2007-05-03 11:30:00,30.87,30.88,30.77,30.79,280100.0,22.3978,22.405,22.3252,22.3397,280100.0
2007-05-03 12:00:00,30.8,30.8,30.61,30.63,387800.0,22.347,22.347,22.2091,22.2237,387800.0
2007-05-03 12:30:00,30.63,30.66,30.59,30.65,210900.0,22.2237,22.2454,22.1946,22.2382,210900.0
2007-05-03 13:00:00,30.65,30.67,30.57,30.61,220800.0,22.2382,22.2527,22.1801,22.2091,220800.0
2007-05-03 13:30:00,30.6,30.64,30.56,30.59,371500.0,22.2019,22.2309,22.1729,22.1946,371500.0
2007-05-03 14:00:00,30.59,30.59,30.5,30.54,533800.0,22.1946,22.1946,22.1293,22.1584,533800.0
2007-05-03 14:30:00,30.54,30.65,30.53,30.65,408400.0,22.1584,22.2382,22.1511,22.2382,408400.0
2007-05-03 15:00:00,30.65,30.66,30.55,30.58,568500.0,22.2382,22.2454,22.1656,22.1874,568500.0
2007-05-03 15:30:00,30.58,30.59,30.44,30.51,1017000.0,22.1874,22.1946,22.0858,22.1366,1017000.0
2007-05-04 09:30:00,30.7,30.72,30.47,30.58,715600.0,22.2744,22.289,22.1076,22.1874,715600.0
2007-05-04 10:00:00,30.58,30.65,30.52,30.58,516600.0,22.1874,22.2382,22.1438,22.1874,516600.0
2007-05-04 10:30:00,30.59,30.59,30.46,30.55,467000.0,22.1946,22.1946,22.1003,22.1656,467000.0
2007-05-04 11:00:00,30.54,30.57,30.49,30.49,544700.0,22.1584,22.1801,22.1221,22.1221,544700.0
2007-05-04 11:30:00,30.5,30.52,30.49,30.5,657700.0,22.1293,22.1438,22.1221,22.1293,657700.0
2007-05-04 12:00:00,30.51,30.52,30.4,30.47,510100.0,22.1366,22.1438,22.0568,22.1076,510100.0
2007-05-04 12:30:00,30.47,30.56,30.44,30.56,366200.0,22.1076,22.1729,22.0858,22.1729,366200.0
2007-05-04 13:00:00,30.56,30.58,30.43,30.53,477500.0,22.1729,22.1874,22.0785,22.1511,477500.0
2007-05-04 13:30:00,30.53,30.63,30.47,30.53,660800.0,22.1511,22.2237,22.1076,22.1511,660800.0
2007-05-04 14:00:00,30.53,30.54,30.41,30.43,536400.0,22.1511,22.1584,22.064,22.0785,536400.0
2007-05-04 14:30:00,30.44,30.45,30.35,30.39,648000.0,22.0858,22.0931,22.0205,22.0495,648000.0
2007-05-04 15:00:00,30.39,30.44,30.36,30.43,500700.0,22.0495,22.0858,22.0278,22.0785,500700.0
2007-05-04 15:30:00,30.43,30.48,30.38,30.45,965500.0,22.0785,22.1148,22.0423,22.0931,965500.0
2007-05-07 09:30:00,30.73,30.75,30.4,30.44,775400.0,22.2962,22.3107,22.0568,22.0858,775400.0
2007-05-07 10:00:00,30.45,30.51,30.41,30.48,497500.0,22.0931,22.1366,22.064,22.1148,497500.0
2007-05-07 10:30:00,30.49,30.53,30.4,30.48,476700.0,22.1221,22.1511,22.0568,22.1148,476700.0
2007-05-07 11:00:00,30.48,30.6,30.47,30.57,490800.0,22.1148,22.2019,22.1076,22.1801,490800.0
2007-05-07 11:30:00,30.56,30.58,30.49,30.52,483300.0,22.1729,22.1874,22.1221,22.1438,483300.0
2007-05-07 12:00:00,30.52,30.55,30.45,30.49,334800.0,22.1438,22.1656,22.0931,22.1221,334800.0
2007-05-07 12:30:00,30.49,30.52,30.43,30.5,264100.0,22.1221,22.1438,22.0785,22.1293,264100.0
2007-05-07 13:00:00,30.5,30.51,30.4,30.43,318100.0,22.1293,22.1366,22.0568,22.0785,318100.0
2007-05-07 13:30:00,30.42,30.54,30.41,30.53,508100.0,22.0713,22.1584,22.064,22.1511,508100.0
2007-05-07 14:00:00,30.52,30.59,30.47,30.59,471100.0,22.1438,22.1946,22.1076,22.1946,471100.0
2007-05-07 14:30:00,30.59,30.67,30.53,30.66,787500.0,22.1946,22.2527,22.1511,22.2454,787500.0
2007-05-07 15:00:00,30.64,30.66,30.59,30.6,1137300.0,22.2309,22.2454,22.1946,22.2019,1137300.0
2007-05-07 15:30:00,30.61,30.75,30.59,30.68,1071800.0,22.2091,22.3107,22.1946,22.2599,1071800.0
2007-05-08 09:30:00,30.55,30.73,30.45,30.63,770400.0,22.1656,22.2962,22.0931,22.2237,770400.0
2007-05-08 10:00:00,30.63,30.72,30.58,30.65,808400.0,22.2237,22.289,22.1874,22.2382,808400.0
2007-05-08 10:30:00,30.65,30.67,30.62,30.64,579100.0,22.2382,22.2527,22.2164,22.2309,579100.0
2007-05-08 11:00:00,30.63,30.68,30.6,30.61,796200.0,22.2237,22.2599,22.2019,22.2091,796200.0
2007-05-08 11:30:00,30.62,30.66,30.56,30.64,714000.0,22.2164,22.2454,22.1729,22.2309,714000.0
2007-05-08 12:00:00,30.63,30.64,30.42,30.52,583000.0,22.2237,22.2309,22.0713,22.1438,583000.0
2007-05-08 12:30:00,30.52,30.65,30.47,30.64,433800.0,22.1438,22.2382,22.1076,22.2309,433800.0
2007-05-08 13:00:00,30.64,30.66,30.57,30.6,572300.0,22.2309,22.2454,22.1801,22.2019,572300.0
2007-05-08 13:30:00,30.61,30.73,30.59,30.73,906700.0,22.2091,22.2962,22.1946,22.2962,906700.0
2007-05-08 14:00:00,30.72,30.8,30.67,30.71,694000.0,22.289,22.347,22.2527,22.2817,694000.0
2007-05-08 14:30:00,30.71,30.72,30.6,30.69,717000.0,22.2817,22.289,22.2019,22.2672,717000.0
2007-05-08 15:00:00,30.69,30.73,30.65,30.69,683800.0,22.2672,22.2962,22.2382,22.2672,683800.0
2007-05-08 15:30:00,30.7,30.74,30.65,30.69,506500.0,22.2744,22.3035,22.2382,22.2672,506500.0
2007-05-09 09:30:00,30.66,30.98,30.66,30.98,549700.0,22.2454,22.4776,22.2454,22.4776,549700.0
2007-05-09 10:00:00,30.97,31.2,30.97,31.08,668100.0,22.4703,22.6372,22.4703,22.5502,668100.0
2007-05-09 10:30:00,31.08,31.19,31.08,31.19,446400.0,22.5502,22.63,22.5502,22.63,446400.0
2007-05-09 11:00:00,31.19,31.2,31.12,31.16,421800.0,22.63,22.6372,22.5792,22.6082,421800.0
2007-05-09 11:30:00,31.16,31.31,31.13,31.28,663700.0,22.6082,22.717,22.5864,22.6953,663700.0
2007-05-09 12:00:00,31.29,31.29,31.18,31.22,480800.0,22.7025,22.7025,22.6227,22.6517,480800.0
2007-05-09 12:30:00,31.23,31.4,31.21,31.37,550400.0,22.659,22.7823,22.6445,22.7606,550400.0
2007-05-09 13:00:00,31.38,31.5,31.37,31.5,650500.0,22.7678,22.8549,22.7606,22.8549,650500.0
2007-05-09 13:30:00,31.5,31.52,31.17,31.25,1048800.0,22.8549,22.8694,22.6155,22.6735,1048800.0
2007-05-09 14:00:00,31.25,31.52,31.23,31.38,1189800.0,22.6735,22.8694,22.659,22.7678,1189800.0
2007-05-09 14:30:00,31.38,31.68,31.36,31.52,1186300.0,22.7678,22.9855,22.7533,22.8694,1186300.0
2007-05-09 15:00:00,31.53,31.67,31.52,31.67,1033200.0,22.8767,22.9782,22.8694,22.9782,1033200.0
2007-05-09 15:30:00,31.67,31.76,31.63,31.71,1655500.0,22.9782,23.0435,22.9492,23.0072,1655500.0
2007-05-10 09:30:00,31.52,31.72,31.3,31.68,1030700.0,22.8694,23.0145,22.7098,22.9855,1030700.0
2007-05-10 10:00:00,31.69,31.94,31.67,31.87,1248200.0,22.9927,23.1741,22.9782,23.1233,1248200.0
2007-05-10 10:30:00,31.86,31.86,31.64,31.72,946800.0,23.1161,23.1161,22.9565,23.0145,946800.0
2007-05-10 11:00:00,31.72,31.72,31.38,31.45,1067600.0,23.0145,23.0145,22.7678,22.8186,1067600.0
2007-05-10 11:30:00,31.46,31.5,31.31,31.32,528700.0,22.8259,22.8549,22.717,22.7243,528700.0
2007-05-10 12:00:00,31.32,31.43,31.18,31.4,688400.0,22.7243,22.8041,22.6227,22.7823,688400.0
2007-05-10 12:30:00,31.4,31.47,31.35,31.38,417600.0,22.7823,22.8331,22.7461,22.7678,417600.0
2007-05-10 13:00:00,31.37,31.47,31.33,31.44,736700.0,22.7606,22.8331,22.7315,22.8114,736700.0
2007-05-10 13:30:00,31.44,31.48,31.32,31.38,1144300.0,22.8114,22.8404,22.7243,22.7678,1144300.0
2007-05-10 14:00:00,31.37,31.47,31.35,31.38,677000.0,22.7606,22.8331,22.7461,22.7678,677000.0
2007-05-10 14:30:00,31.38,31.44,31.33,31.38,663800.0,22.7678,22.8114,22.7315,22.7678,663800.0
2007-05-10 15:00:00,31.38,31.38,31.18,31.18,864800.0,22.7678,22.7678,22.6227,22.6227,864800.0
2007-05-10 15:30:00,31.18,31.24,31.0,31.07,2170200.0,22.6227,22.6662,22.4921,22.5429,2170200.0
2007-05-11 09:30:00,31.23,31.43,30.75,30.85,1131600.0,22.659,22.8041,22.3107,22.3833,1131600.0
2007-05-11 10:00:00,30.85,30.98,30.81,30.91,907000.0,22.3833,22.4776,22.3543,22.4268,907000.0
2007-05-11 10:30:00,30.91,30.99,30.84,30.99,743300.0,22.4268,22.4849,22.376,22.4849,743300.0
2007-05-11 11:00:00,30.98,31.13,30.95,30.97,473000.0,22.4776,22.5864,22.4558,22.4703,473000.0
2007-05-11 11:30:00,30.98,31.0,30.78,30.83,1130900.0,22.4776,22.4921,22.3325,22.3688,1130900.0
2007-05-11 12:00:00,30.83,30.96,30.8,30.9,1173300.0,22.3688,22.4631,22.347,22.4196,1173300.0
2007-05-11 12:30:00,30.9,30.9,30.82,30.87,597100.0,22.4196,22.4196,22.3615,22.3978,597100.0
2007-05-11 13:00:00,30.87,30.89,30.83,30.85,622200.0,22.3978,22.4123,22.3688,22.3833,622200.0
2007-05-11 13:30:00,30.85,30.88,30.74,30.79,884900.0,22.3833,22.405,22.3035,22.3397,884900.0
2007-05-11 14:00:00,30.79,30.79,30.71,30.73,575000.0,22.3397,22.3397,22.2817,22.2962,575000.0
2007-05-11 14:30:00,30.73,30.83,30.73,30.76,362500.0,22.2962,22.3688,22.2962,22.318,362500.0
2007-05-11 15:00:00,30.76,30.8,30.71,30.74,543900.0,22.318,22.347,22.2817,22.3035,543900.0
2007-05-11 15:30:00,30.74,30.88,30.74,30.88,1246700.0,22.3035,22.405,22.3035,22.405,1246700.0
2007-05-14 09:30:00,30.93,31.34,30.9,31.28,760000.0,22.4413,22.7388,22.4196,22.6953,760000.0
2007-05-14 10:00:00,31.28,31.39,31.23,31.28,761100.0,22.6953,22.7751,22.659,22.6953,761100.0
2007-05-14 10:30:00,31.28,31.37,31.26,31.29,489700.0,22.6953,22.7606,22.6808,22.7025,489700.0
2007-05-14 11:00:00,31.3,31.32,31.17,31.29,621600.0,22.7098,22.7243,22.6155,22.7025,621600.0
2007-05-14 11:30:00,31.28,31.31,31.2,31.23,415700.0,22.6953,22.717,22.6372,22.659,415700.0
2007-05-14 12:00:00,31.22,31.26,31.19,31.19,462600.0,22.6517,22.6808,22.63,22.63,462600.0
2007-05-14 12:30:00,31.19,31.35,31.19,31.3,382000.0,22.63,22.7461,22.63,22.7098,382000.0
2007-05-14 13:00:00,31.3,31.32,31.18,31.27,299500.0,22.7098,22.7243,22.6227,22.688,299500.0
2007-05-14 13:30:00,31.27,31.29,31.05,31.06,505900.0,22.688,22.7025,22.5284,22.5356,505900.0
2007-05-14 14:00:00,31.06,31.1,30.97,31.08,499900.0,22.5356,22.5647,22.4703,22.5502,499900.0
2007-05-14 14:30:00,31.08,31.12,30.94,30.95,322000.0,22.5502,22.5792,22.4486,22.4558,322000.0
2007-05-14 15:00:00,30.95,31.05,30.93,30.99,548200.0,22.4558,22.5284,22.4413,22.4849,548200.0
2007-05-14 15:30:00,31.0,31.01,30.93,31.01,1051000.0,22.4921,22.4994,22.4413,22.4994,1051000.0
2007-05-15 09:30:00,30.9,31.06,30.71,30.88,1536500.0,22.4196,22.5356,22.2817,22.405,1536500.0
2007-05-15 10:00:00,30.89,31.57,30.8,31.43,1750600.0,22.4123,22.9057,22.347,22.8041,1750600.0
2007-05-15 10:30:00,31.43,31.43,31.08,31.11,535600.0,22.8041,22.8041,22.5502,22.5719,535600.0
2007-05-15 11:00:00,31.11,31.33,31.1,31.29,439900.0,22.5719,22.7315,22.5647,22.7025,439900.0
2007-05-15 11:30:00,31.29,31.43,31.27,31.3,490100.0,22.7025,22.8041,22.688,22.7098,490100.0
2007-05-15 12:00:00,31.31,31.32,31.14,31.15,499500.0,22.717,22.7243,22.5937,22.6009,499500.0
2007-05-15 12:30:00,31.16,31.3,31.12,31.12,411900.0,22.6082,22.7098,22.5792,22.5792,411900.0
2007-05-15 13:00:00,31.12,31.19,31.06,31.11,441900.0,22.5792,22.63,22.5356,22.5719,441900.0
2007-05-15 13:30:00,31.12,31.17,30.95,31.08,537900.0,22.5792,22.6155,22.4558,22.5502,537900.0
2007-05-15 14:00:00,31.09,31.17,30.97,30.98,578200.0,22.5574,22.6155,22.4703,22.4776,578200.0
2007-05-15 14:30:00,30.98,31.03,30.92,30.98,674800.0,22.4776,22.5139,22.4341,22.4776,674800.0
2007-05-15 15:00:00,30.98,31.03,30.89,31.0,496600.0,22.4776,22.5139,22.4123,22.4921,496600.0
2007-05-15 15:30:00,31.01,31.04,30.85,30.9,838800.0,22.4994,22.5211,22.3833,22.4196,838800.0
2007-05-16 09:30:00,31.0,31.42,30.95,31.35,977200.0,22.4921,22.7968,22.4558,22.7461,977200.0
2007-05-16 10:00:00,31.36,31.43,31.34,31.43,926400.0,22.7533,22.8041,22.7388,22.8041,926400.0
2007-05-16 10:30:00,31.42,31.44,31.19,31.2,913100.0,22.7968,22.8114,22.63,22.6372,913100.0
2007-05-16 11:00:00,31.2,31.23,31.13,31.18,748300.0,22.6372,22.659,22.5864,22.6227,748300.0
2007-05-16 11:30:00,31.19,31.35,31.15,31.29,619900.0,22.63,22.7461,22.6009,22.7025,619900.0
2007-05-16 12:00:00,31.3,31.32,31.19,31.22,476200.0,22.7098,22.7243,22.63,22.6517,476200.0
2007-05-16 12:30:00,31.22,31.34,31.19,31.33,426600.0,22.6517,22.7388,22.63,22.7315,426600.0
2007-05-16 13:00:00,31.32,31.32,31.2,31.24,322900.0,22.7243,22.7243,22.6372,22.6662,322900.0
2007-05-16 13:30:00,31.24,31.37,31.21,31.26,413900.0,22.6662,22.7606,22.6445,22.6808,413900.0
2007-05-16 14:00:00,31.27,31.39,31.2,31.21,529300.0,22.688,22.7751,22.6372,22.6445,529300.0
2007-05-16 14:30:00,31.21,31.29,31.13,31.22,471100.0,22.6445,22.7025,22.5864,22.6517,471100.0
2007-05-16 15:00:00,31.22,31.23,31.12,31.13,456200.0,22.6517,22.659,22.5792,22.5864,456200.0
2007-05-16 15:30:00,31.13,31.34,31.12,31.3,984700.0,22.5864,22.7388,22.5792,22.7098,984700.0
2007-05-17 09:30:00,31.29,31.42,31.21,31.33,632800.0,22.7025,22.7968,22.6445,22.7315,632800.0
2007-05-17 10:00:00,31.33,31.56,31.26,31.35,690200.0,22.7315,22.8984,22.6808,22.7461,690200.0
2007-05-17 10:30:00,31.36,31.38,31.18,31.32,425700.0,22.7533,22.7678,22.6227,22.7243,425700.0
2007-05-17 11:00:00,31.32,31.44,31.3,31.31,320700.0,22.7243,22.8114,22.7098,22.717,320700.0
2007-05-17 11:30:00,31.31,31.41,31.25,31.28,256000.0,22.717,22.7896,22.6735,22.6953,256000.0
2007-05-17 12:00:00,31.27,31.29,31.2,31.23,274500.0,22.688,22.7025,22.6372,22.659,274500.0
2007-05-17 12:30:00,31.23,31.26,31.15,31.2,249000.0,22.659,22.6808,22.6009,22.6372,249000.0
2007-05-17 13:00:00,31.19,31.36,31.17,31.35,409700.0,22.63,22.7533,22.6155,22.7461,409700.0
2007-05-17 13:30:00,31.36,31.4,31.31,31.35,225000.0,22.7533,22.7823,22.717,22.7461,225000.0
2007-05-17 14:00:00,31.35,31.47,31.35,31.46,472900.0,22.7461,22.8331,22.7461,22.8259,472900.0
2007-05-17 14:30:00,31.47,31.53,31.41,31.47,459900.0,22.8331,22.8767,22.7896,22.8331,459900.0
2007-05-17 15:00:00,31.47,31.54,31.45,31.46,448700.0,22.8331,22.8839,22.8186,22.8259,448700.0
2007-05-17 15:30:00,31.46,31.5,31.29,31.3,811500.0,22.8259,22.8549,22.7025,22.7098,811500.0
2007-05-18 09:30:00,31.51,31.6,31.41,31.57,1644800.0,22.8621,22.9274,22.7896,22.9057,1644800.0
2007-05-18 10:00:00,31.58,31.94,31.52,31.93,1085800.0,22.9129,23.1741,22.8694,23.1669,1085800.0
2007-05-18 10:30:00,31.93,32.02,31.86,31.9,1107700.0,23.1669,23.2322,23.1161,23.1451,1107700.0
2007-05-18 11:00:00,31.9,32.08,31.87,32.07,946800.0,23.1451,23.2757,23.1233,23.2684,946800.0
2007-05-18 11:30:00,32.07,32.16,32.04,32.15,650000.0,23.2684,23.3337,23.2467,23.3265,650000.0
2007-05-18 12:00:00,32.15,32.37,32.13,32.33,882400.0,23.3265,23.4861,23.312,23.4571,882400.0
2007-05-18 12:30:00,32.33,32.65,32.32,32.57,1507100.0,23.4571,23.6893,23.4498,23.6312,1507100.0
2007-05-18 13:00:00,32.56,32.69,32.55,32.56,906600.0,23.624,23.7183,23.6167,23.624,906600.0
2007-05-18 13:30:00,32.56,32.65,32.49,32.65,699200.0,23.624,23.6893,23.5732,23.6893,699200.0
2007-05-18 14:00:00,32.65,32.69,32.52,32.61,1814600.0,23.6893,23.7183,23.5949,23.6602,1814600.0
2007-05-18 14:30:00,32.6,32.63,32.41,32.54,877700.0,23.653,23.6748,23.5151,23.6095,877700.0
2007-05-18 15:00:00,32.54,32.54,32.43,32.47,935700.0,23.6095,23.6095,23.5296,23.5587,935700.0
2007-05-18 15:30:00,32.47,32.74,32.46,32.72,2127000.0,23.5587,23.7546,23.5514,23.7401,2127000.0
2007-05-21 09:30:00,32.01,32.21,31.5,31.56,3051900.0,23.2249,23.37,22.8549,22.8984,3051900.0
2007-05-21 10:00:00,31.56,31.86,31.56,31.76,1401200.0,22.8984,23.1161,22.8984,23.0435,1401200.0
2007-05-21 10:30:00,31.75,31.76,31.6,31.66,1100100.0,23.0363,23.0435,22.9274,22.971,1100100.0
2007-05-21 11:00:00,31.68,31.73,31.61,31.7,1063100.0,22.9855,23.0218,22.9347,23.0,1063100.0
2007-05-21 11:30:00,31.71,31.77,31.67,31.68,610000.0,23.0072,23.0508,22.9782,22.9855,610000.0
2007-05-21 12:00:00,31.67,31.68,31.5,31.64,971400.0,22.9782,22.9855,22.8549,22.9565,971400.0
2007-05-21 12:30:00,31.64,31.66,31.45,31.53,732500.0,22.9565,22.971,22.8186,22.8767,732500.0
2007-05-21 13:00:00,31.53,31.59,31.46,31.48,656400.0,22.8767,22.9202,22.8259,22.8404,656400.0
2007-05-21 13:30:00,31.48,31.48,31.34,31.38,792200.0,22.8404,22.8404,22.7388,22.7678,792200.0
2007-05-21 14:00:00,31.38,31.51,31.37,31.46,770500.0,22.7678,22.8621,22.7606,22.8259,770500.0
2007-05-21 14:30:00,31.47,31.64,31.47,31.56,851700.0,22.8331,22.9565,22.8331,22.8984,851700.0
2007-05-21 15:00:00,31.55,34.5,31.5,31.72,1364700.0,22.8912,25.0315,22.8549,23.0145,1364700.0
2007-05-21 15:30:00,31.72,31.88,31.6,31.87,1742500.0,23.0145,23.1306,22.9274,23.1233,1742500.0
2007-05-22 09:30:00,31.58,31.9,31.58,31.75,801900.0,22.9129,23.1451,22.9129,23.0363,801900.0
2007-05-22 10:00:00,31.75,32.04,31.75,32.03,818900.0,23.0363,23.2467,23.0363,23.2394,818900.0
2007-05-22 10:30:00,32.04,32.1,31.81,31.92,626400.0,23.2467,23.2902,23.0798,23.1596,626400.0
2007-05-22 11:00:00,31.93,31.99,31.86,31.96,343600.0,23.1669,23.2104,23.1161,23.1886,343600.0
2007-05-22 11:30:00,31.96,31.96,31.8,31.82,373200.0,23.1886,23.1886,23.0725,23.0871,373200.0
2007-05-22 12:00:00,31.82,31.89,31.81,31.86,418000.0,23.0871,23.1378,23.0798,23.1161,418000.0
2007-05-22 12:30:00,31.85,31.91,31.77,31.86,402400.0,23.1088,23.1524,23.0508,23.1161,402400.0
2007-05-22 13:00:00,31.87,31.91,31.81,31.88,294500.0,23.1233,23.1524,23.0798,23.1306,294500.0
2007-05-22 13:30:00,31.87,31.94,31.8,31.84,344400.0,23.1233,23.1741,23.0725,23.1016,344400.0
2007-05-22 14:00:00,31.84,31.91,31.75,31.75,519200.0,23.1016,23.1524,23.0363,23.0363,519200.0
2007-05-22 14:30:00,31.75,31.83,31.67,31.76,625100.0,23.0363,23.0943,22.9782,23.0435,625100.0
2007-05-22 15:00:00,31.76,31.83,31.69,31.73,652500.0,23.0435,23.0943,22.9927,23.0218,652500.0
2007-05-22 15:30:00,31.73,31.74,31.63,31.71,788900.0,23.0218,23.029,22.9492,23.0072,788900.0
2007-05-23 09:30:00,31.84,32.18,31.76,32.11,952500.0,23.1016,23.3483,23.0435,23.2975,952500.0
2007-05-23 10:00:00,32.11,32.31,32.03,32.08,799900.0,23.2975,23.4426,23.2394,23.2757,799900.0
2007-05-23 10:30:00,32.08,32.21,32.07,32.11,492800.0,23.2757,23.37,23.2684,23.2975,492800.0
2007-05-23 11:00:00,32.11,32.12,31.93,31.96,382100.0,23.2975,23.3047,23.1669,23.1886,382100.0
2007-05-23 11:30:00,31.95,31.99,31.86,31.96,444100.0,23.1814,23.2104,23.1161,23.1886,444100.0
2007-05-23 12:00:00,31.96,31.96,31.88,31.95,322200.0,23.1886,23.1886,23.1306,23.1814,322200.0
2007-05-23 12:30:00,31.96,31.98,31.92,31.98,233300.0,23.1886,23.2031,23.1596,23.2031,233300.0
2007-05-23 13:00:00,31.97,32.03,31.9,31.95,448400.0,23.1959,23.2394,23.1451,23.1814,448400.0
2007-05-23 13:30:00,31.95,31.96,31.82,31.82,421400.0,23.1814,23.1886,23.0871,23.0871,421400.0
2007-05-23 14:00:00,31.82,31.85,31.6,31.62,444100.0,23.0871,23.1088,22.9274,22.942,444100.0
2007-05-23 14:30:00,31.63,31.83,31.62,31.8,487400.0,22.9492,23.0943,22.942,23.0725,487400.0
2007-05-23 15:00:00,31.8,31.85,31.75,31.83,544200.0,23.0725,23.1088,23.0363,23.0943,544200.0
2007-05-23 15:30:00,31.82,31.84,31.71,31.81,958100.0,23.0871,23.1016,23.0072,23.0798,958100.0
2007-05-24 09:30:00,31.68,32.16,31.63,32.04,866900.0,22.9855,23.3337,22.9492,23.2467,866900.0
2007-05-24 10:00:00,32.06,32.95,32.05,32.79,2219700.0,23.2612,23.9069,23.2539,23.7908,2219700.0
2007-05-24 10:30:00,32.79,32.8,32.3,32.31,1061600.0,23.7908,23.7981,23.4353,23.4426,1061600.0
2007-05-24 11:00:00,32.31,32.38,32.07,32.12,1150400.0,23.4426,23.4934,23.2684,23.3047,1150400.0
2007-05-24 11:30:00,32.13,32.25,32.03,32.17,613500.0,23.312,23.399,23.2394,23.341,613500.0
2007-05-24 12:00:00,32.17,32.22,32.02,32.07,628600.0,23.341,23.3773,23.2322,23.2684,628600.0
2007-05-24 12:30:00,32.07,32.2,32.0,32.2,511600.0,23.2684,23.3628,23.2177,23.3628,511600.0
2007-05-24 13:00:00,32.2,32.35,32.13,32.28,347600.0,23.3628,23.4716,23.312,23.4208,347600.0
2007-05-24 13:30:00,32.28,32.36,32.12,32.35,400700.0,23.4208,23.4789,23.3047,23.4716,400700.0
2007-05-24 14:00:00,32.34,32.35,32.19,32.25,369500.0,23.4643,23.4716,23.3555,23.399,369500.0
2007-05-24 14:30:00,32.24,32.31,32.13,32.18,368500.0,23.3918,23.4426,23.312,23.3483,368500.0
2007-05-24 15:00:00,32.18,32.24,32.08,32.08,374100.0,23.3483,23.3918,23.2757,23.2757,374100.0
2007-05-24 15:30:00,32.09,32.13,31.95,32.05,820500.0,23.283,23.312,23.1814,23.2539,820500.0
2007-05-25 09:30:00,32.1,32.36,31.99,32.31,1024300.0,23.2902,23.4789,23.2104,23.4426,1024300.0
2007-05-25 10:00:00,32.3,32.31,32.11,32.15,646200.0,23.4353,23.4426,23.2975,23.3265,646200.0
2007-05-25 10:30:00,32.15,32.29,32.15,32.29,706700.0,23.3265,23.4281,23.3265,23.4281,706700.0
2007-05-25 11:00:00,32.29,32.3,32.15,32.15,423800.0,23.4281,23.4353,23.3265,23.3265,423800.0
2007-05-25 11:30:00,32.16,32.17,31.98,31.99,568500.0,23.3337,23.341,23.2031,23.2104,568500.0
2007-05-25 12:00:00,31.99,31.99,31.85,31.87,604600.0,23.2104,23.2104,23.1088,23.1233,604600.0
2007-05-25 12:30:00,31.88,31.89,31.81,31.87,397200.0,23.1306,23.1378,23.0798,23.1233,397200.0
2007-05-25 13:00:00,31.88,32.07,31.87,32.02,549100.0,23.1306,23.2684,23.1233,23.2322,549100.0
2007-05-25 13:30:00,32.03,32.03,31.95,31.98,243100.0,23.2394,23.2394,23.1814,23.2031,243100.0
2007-05-25 14:00:00,31.98,32.09,31.98,32.02,342100.0,23.2031,23.283,23.2031,23.2322,342100.0
2007-05-25 14:30:00,32.02,32.14,32.01,32.12,333100.0,23.2322,23.3192,23.2249,23.3047,333100.0
2007-05-25 15:00:00,32.12,32.17,32.12,32.15,284700.0,23.3047,23.341,23.3047,23.3265,284700.0
2007-05-25 15:30:00,32.15,32.19,32.12,32.13,460000.0,23.3265,23.3555,23.3047,23.312,460000.0
2007-05-29 09:30:00,32.35,32.38,32.1,32.37,697700.0,23.4716,23.4934,23.2902,23.4861,697700.0
2007-05-29 10:00:00,32.38,32.42,32.11,32.2,1054500.0,23.4934,23.5224,23.2975,23.3628,1054500.0
2007-05-29 10:30:00,32.21,32.33,32.17,32.29,998600.0,23.37,23.4571,23.341,23.4281,998600.0
2007-05-29 11:00:00,32.29,32.39,32.25,32.37,484100.0,23.4281,23.5006,23.399,23.4861,484100.0
2007-05-29 11:30:00,32.38,32.38,32.27,32.28,423300.0,23.4934,23.4934,23.4136,23.4208,423300.0
2007-05-29 12:00:00,32.28,32.28,32.13,32.15,593800.0,23.4208,23.4208,23.312,23.3265,593800.0
2007-05-29 12:30:00,32.16,32.2,32.11,32.14,529300.0,23.3337,23.3628,23.2975,23.3192,529300.0
2007-05-29 13:00:00,32.15,32.16,31.92,32.01,566500.0,23.3265,23.3337,23.1596,23.2249,566500.0
2007-05-29 13:30:00,32.01,32.06,31.94,32.04,390200.0,23.2249,23.2612,23.1741,23.2467,390200.0
2007-05-29 14:00:00,32.04,32.06,31.96,32.01,351400.0,23.2467,23.2612,23.1886,23.2249,351400.0
2007-05-29 14:30:00,32.02,32.04,31.94,31.97,559400.0,23.2322,23.2467,23.1741,23.1959,559400.0
2007-05-29 15:00:00,31.97,31.99,31.91,31.93,619800.0,23.1959,23.2104,23.1524,23.1669,619800.0
2007-05-29 15:30:00,31.93,32.11,31.9,32.03,1212200.0,23.1669,23.2975,23.1451,23.2394,1212200.0
2007-05-30 09:30:00,31.97,32.26,31.85,32.07,562300.0,23.1959,23.4063,23.1088,23.2684,562300.0
2007-05-30 10:00:00,32.06,32.08,31.95,31.98,740300.0,23.2612,23.2757,23.1814,23.2031,740300.0
2007-05-30 10:30:00,31.97,32.0,31.85,31.94,596800.0,23.1959,23.2177,23.1088,23.1741,596800.0
2007-05-30 11:00:00,31.94,32.07,31.89,32.01,396400.0,23.1741,23.2684,23.1378,23.2249,396400.0
2007-05-30 11:30:00,32.01,32.14,31.97,32.1,454000.0,23.2249,23.3192,23.1959,23.2902,454000.0
2007-05-30 12:00:00,32.1,32.18,32.07,32.18,336700.0,23.2902,23.3483,23.2684,23.3483,336700.0
2007-05-30 12:30:00,32.19,32.2,32.05,32.09,300300.0,23.3555,23.3628,23.2539,23.283,300300.0
2007-05-30 13:00:00,32.09,32.11,32.07,32.1,258900.0,23.283,23.2975,23.2684,23.2902,258900.0
2007-05-30 13:30:00,32.1,32.14,31.98,32.1,386500.0,23.2902,23.3192,23.2031,23.2902,386500.0
2007-05-30 14:00:00,32.1,32.19,31.96,32.17,806600.0,23.2902,23.3555,23.1886,23.341,806600.0
2007-05-30 14:30:00,32.18,32.26,32.11,32.24,654700.0,23.3483,23.4063,23.2975,23.3918,654700.0
2007-05-30 15:00:00,32.25,32.3,32.23,32.26,540000.0,23.399,23.4353,23.3845,23.4063,540000.0
2007-05-30 15:30:00,32.26,32.32,32.2,32.32,782700.0,23.4063,23.4498,23.3628,23.4498,782700.0
2007-05-31 09:30:00,32.33,32.81,32.21,32.61,718600.0,23.4571,23.8054,23.37,23.6602,718600.0
2007-05-31 10:00:00,32.62,32.7,32.56,32.56,637100.0,23.6675,23.7255,23.624,23.624,637100.0
2007-05-31 10:30:00,32.57,32.72,32.53,32.7,578500.0,23.6312,23.7401,23.6022,23.7255,578500.0
2007-05-31 11:00:00,32.7,32.71,32.62,32.69,586800.0,23.7255,23.7328,23.6675,23.7183,586800.0
2007-05-31 11:30:00,32.69,32.78,32.67,32.76,503400.0,23.7183,23.7836,23.7038,23.7691,503400.0
2007-05-31 12:00:00,32.76,32.9,32.76,32.88,855500.0,23.7691,23.8707,23.7691,23.8561,855500.0
2007-05-31 12:30:00,32.88,32.89,32.79,32.86,485600.0,23.8561,23.8634,23.7908,23.8416,485600.0
2007-05-31 13:00:00,32.86,32.88,32.73,32.84,1009000.0,23.8416,23.8561,23.7473,23.8271,1009000.0
2007-05-31 13:30:00,32.84,32.94,32.8,32.9,693600.0,23.8271,23.8997,23.7981,23.8707,693600.0
2007-05-31 14:00:00,32.9,32.95,32.86,32.88,377300.0,23.8707,23.9069,23.8416,23.8561,377300.0
2007-05-31 14:30:00,32.89,32.95,32.87,32.88,506000.0,23.8634,23.9069,23.8489,23.8561,506000.0
2007-05-31 15:00:00,32.87,32.89,32.76,32.76,615100.0,23.8489,23.8634,23.7691,23.7691,615100.0
2007-05-31 15:30:00,32.76,32.85,32.74,32.79,1032700.0,23.7691,23.8344,23.7546,23.7908,1032700.0
2007-06-01 09:30:00,32.82,33.05,32.82,33.02,645500.0,23.8126,23.9795,23.8126,23.9577,645500.0
2007-06-01 10:00:00,33.01,33.19,32.9,32.98,678100.0,23.9505,24.0811,23.8707,23.9287,678100.0
2007-06-01 10:30:00,32.99,33.09,32.89,32.93,616100.0,23.936,24.0085,23.8634,23.8924,616100.0
2007-06-01 11:00:00,32.94,33.07,32.89,33.05,786500.0,23.8997,23.994,23.8634,23.9795,786500.0
2007-06-01 11:30:00,33.06,33.11,32.99,33.0,604300.0,23.9867,24.023,23.936,23.9432,604300.0
2007-06-01 12:00:00,32.99,33.01,32.82,32.85,549700.0,23.936,23.9505,23.8126,23.8344,549700.0
2007-06-01 12:30:00,32.85,32.9,32.72,32.85,518200.0,23.8344,23.8707,23.7401,23.8344,518200.0
2007-06-01 13:00:00,32.86,32.89,32.78,32.88,498200.0,23.8416,23.8634,23.7836,23.8561,498200.0
2007-06-01 13:30:00,32.88,32.89,32.82,32.84,339800.0,23.8561,23.8634,23.8126,23.8271,339800.0
2007-06-01 14:00:00,32.85,32.86,32.72,32.74,647500.0,23.8344,23.8416,23.7401,23.7546,647500.0
2007-06-01 14:30:00,32.75,32.79,32.7,32.74,370400.0,23.7618,23.7908,23.7255,23.7546,370400.0
2007-06-01 15:00:00,32.75,32.76,32.63,32.66,1046600.0,23.7618,23.7691,23.6748,23.6965,1046600.0
2007-06-01 15:30:00,32.66,32.69,32.59,32.63,1017600.0,23.6965,23.7183,23.6457,23.6748,1017600.0
2007-06-04 09:30:00,32.5,33.0,32.5,32.82,720600.0,23.5804,23.9432,23.5804,23.8126,720600.0
2007-06-04 10:00:00,32.83,32.92,32.64,32.71,661300.0,23.8199,23.8852,23.682,23.7328,661300.0
2007-06-04 10:30:00,32.7,32.74,32.66,32.72,334400.0,23.7255,23.7546,23.6965,23.7401,334400.0
2007-06-04 11:00:00,32.72,32.8,32.64,32.79,525400.0,23.7401,23.7981,23.682,23.7908,525400.0
2007-06-04 11:30:00,32.8,32.85,32.75,32.79,325500.0,23.7981,23.8344,23.7618,23.7908,325500.0
2007-06-04 12:00:00,32.79,32.91,32.79,32.89,433600.0,23.7908,23.8779,23.7908,23.8634,433600.0
2007-06-04 12:30:00,32.89,32.94,32.85,32.92,330700.0,23.8634,23.8997,23.8344,23.8852,330700.0
2007-06-04 13:00:00,32.92,32.97,32.89,32.9,285500.0,23.8852,23.9214,23.8634,23.8707,285500.0
2007-06-04 13:30:00,32.9,32.99,32.86,32.93,421600.0,23.8707,23.936,23.8416,23.8924,421600.0
2007-06-04 14:00:00,32.93,33.0,32.82,32.86,455000.0,23.8924,23.9432,23.8126,23.8416,455000.0
2007-06-04 14:30:00,32.86,32.97,32.78,32.86,380500.0,23.8416,23.9214,23.7836,23.8416,380500.0
2007-06-04 15:00:00,32.87,33.05,32.87,33.04,514300.0,23.8489,23.9795,23.8489,23.9722,514300.0
2007-06-04 15:30:00,33.04,33.06,32.93,32.96,835800.0,23.9722,23.9867,23.8924,23.9142,835800.0
2007-06-05 09:30:00,32.7,32.81,32.52,32.61,759500.0,23.7255,23.8054,23.5949,23.6602,759500.0
2007-06-05 10:00:00,32.62,32.74,32.5,32.65,728200.0,23.6675,23.7546,23.5804,23.6893,728200.0
2007-06-05 10:30:00,32.65,32.75,32.61,32.62,741700.0,23.6893,23.7618,23.6602,23.6675,741700.0
2007-06-05 11:00:00,32.62,32.73,32.57,32.59,387100.0,23.6675,23.7473,23.6312,23.6457,387100.0
2007-06-05 11:30:00,32.59,32.62,32.51,32.54,469800.0,23.6457,23.6675,23.5877,23.6095,469800.0
2007-06-05 12:00:00,32.54,32.56,32.41,32.44,561000.0,23.6095,23.624,23.5151,23.5369,561000.0
2007-06-05 12:30:00,32.44,32.55,32.43,32.48,337400.0,23.5369,23.6167,23.5296,23.5659,337400.0
2007-06-05 13:00:00,32.48,32.58,32.45,32.49,352700.0,23.5659,23.6385,23.5442,23.5732,352700.0
2007-06-05 13:30:00,32.5,32.59,32.45,32.54,276500.0,23.5804,23.6457,23.5442,23.6095,276500.0
2007-06-05 14:00:00,32.55,32.55,32.42,32.43,457300.0,23.6167,23.6167,23.5224,23.5296,457300.0
2007-06-05 14:30:00,32.42,32.42,32.31,32.36,623800.0,23.5224,23.5224,23.4426,23.4789,623800.0
2007-06-05 15:00:00,32.36,32.42,32.33,32.42,406600.0,23.4789,23.5224,23.4571,23.5224,406600.0
2007-06-05 15:30:00,32.42,32.5,32.41,32.43,600800.0,23.5224,23.5804,23.5151,23.5296,600800.0
2007-06-06 09:30:00,32.25,32.26,31.95,32.03,920800.0,23.399,23.4063,23.1814,23.2394,920800.0
2007-06-06 10:00:00,32.03,32.1,31.9,31.94,841300.0,23.2394,23.2902,23.1451,23.1741,841300.0
2007-06-06 10:30:00,31.94,32.1,31.92,32.07,741200.0,23.1741,23.2902,23.1596,23.2684,741200.0
2007-06-06 11:00:00,32.07,32.19,32.06,32.13,520200.0,23.2684,23.3555,23.2612,23.312,520200.0
2007-06-06 11:30:00,32.13,32.13,32.0,32.08,560200.0,23.312,23.312,23.2177,23.2757,560200.0
2007-06-06 12:00:00,32.08,32.14,32.07,32.11,248000.0,23.2757,23.3192,23.2684,23.2975,248000.0
2007-06-06 12:30:00,32.11,32.14,32.05,32.12,285300.0,23.2975,23.3192,23.2539,23.3047,285300.0
2007-06-06 13:00:00,32.12,32.16,32.02,32.05,355000.0,23.3047,23.3337,23.2322,23.2539,355000.0
2007-06-06 13:30:00,32.05,32.13,32.05,32.13,240400.0,23.2539,23.312,23.2539,23.312,240400.0
2007-06-06 14:00:00,32.13,32.3,32.12,32.24,430300.0,23.312,23.4353,23.3047,23.3918,430300.0
2007-06-06 14:30:00,32.25,32.36,32.23,32.36,458400.0,23.399,23.4789,23.3845,23.4789,458400.0
2007-06-06 15:00:00,32.35,32.36,32.17,32.17,704400.0,23.4716,23.4789,23.341,23.341,704400.0
2007-06-06 15:30:00,32.17,32.26,32.09,32.1,806000.0,23.341,23.4063,23.283,23.2902,806000.0
2007-06-07 09:30:00,32.01,32.25,31.9,32.08,778200.0,23.2249,23.399,23.1451,23.2757,778200.0
2007-06-07 10:00:00,32.08,32.11,31.91,31.92,1056000.0,23.2757,23.2975,23.1524,23.1596,1056000.0
2007-06-07 10:30:00,31.92,32.01,31.79,31.91,791300.0,23.1596,23.2249,23.0653,23.1524,791300.0
2007-06-07 11:00:00,31.92,31.93,31.78,31.86,645900.0,23.1596,23.1669,23.058,23.1161,645900.0
2007-06-07 11:30:00,31.85,31.93,31.85,31.91,499200.0,23.1088,23.1669,23.1088,23.1524,499200.0
2007-06-07 12:00:00,31.91,32.06,31.87,32.06,502800.0,23.1524,23.2612,23.1233,23.2612,502800.0
2007-06-07 12:30:00,32.06,32.08,31.79,31.85,699800.0,23.2612,23.2757,23.0653,23.1088,699800.0
2007-06-07 13:00:00,31.85,31.92,31.79,31.79,565800.0,23.1088,23.1596,23.0653,23.0653,565800.0
2007-06-07 13:30:00,31.79,31.8,31.66,31.8,722800.0,23.0653,23.0725,22.971,23.0725,722800.0
2007-06-07 14:00:00,31.8,31.9,31.77,31.84,736300.0,23.0725,23.1451,23.0508,23.1016,736300.0
2007-06-07 14:30:00,31.84,41.9,31.79,31.91,713100.0,23.1016,30.4006,23.0653,23.1524,713100.0
2007-06-07 15:00:00,31.92,32.01,31.87,31.9,896000.0,23.1596,23.2249,23.1233,23.1451,896000.0
2007-06-07 15:30:00,31.9,32.0,31.69,31.69,1765100.0,23.1451,23.2177,22.9927,22.9927,1765100.0
2007-06-08 09:30:00,31.72,31.72,31.43,31.66,955300.0,23.0145,23.0145,22.8041,22.971,955300.0
2007-06-08 10:00:00,31.66,31.86,31.52,31.82,707500.0,22.971,23.1161,22.8694,23.0871,707500.0
2007-06-08 10:30:00,31.82,31.92,31.75,31.8,745800.0,23.0871,23.1596,23.0363,23.0725,745800.0
2007-06-08 11:00:00,31.8,31.8,31.55,31.64,719400.0,23.0725,23.0725,22.8912,22.9565,719400.0
2007-06-08 11:30:00,31.64,31.8,31.6,31.75,381300.0,22.9565,23.0725,22.9274,23.0363,381300.0
2007-06-08 12:00:00,31.75,31.84,31.72,31.82,323600.0,23.0363,23.1016,23.0145,23.0871,323600.0
2007-06-08 12:30:00,31.82,31.93,31.81,31.93,370100.0,23.0871,23.1669,23.0798,23.1669,370100.0
2007-06-08 13:00:00,31.92,31.92,31.83,31.87,257600.0,23.1596,23.1596,23.0943,23.1233,257600.0
2007-06-08 13:30:00,31.87,32.08,31.87,32.02,530200.0,23.1233,23.2757,23.1233,23.2322,530200.0
2007-06-08 14:00:00,32.02,32.17,32.02,32.06,444500.0,23.2322,23.341,23.2322,23.2612,444500.0
2007-06-08 14:30:00,32.06,32.12,32.02,32.04,492100.0,23.2612,23.3047,23.2322,23.2467,492100.0
2007-06-08 15:00:00,32.05,32.12,31.98,32.03,591000.0,23.2539,23.3047,23.2031,23.2394,591000.0
2007-06-08 15:30:00,32.03,32.12,32.0,32.02,934000.0,23.2394,23.3047,23.2177,23.2322,934000.0
2007-06-11 09:30:00,31.85,32.05,31.64,31.91,602000.0,23.1088,23.2539,22.9565,23.1524,602000.0
2007-06-11 10:00:00,31.91,31.91,31.75,31.77,486400.0,23.1524,23.1524,23.0363,23.0508,486400.0
2007-06-11 10:30:00,31.77,31.78,31.67,31.74,612600.0,23.0508,23.058,22.9782,23.029,612600.0
2007-06-11 11:00:00,31.75,31.82,31.71,31.77,333200.0,23.0363,23.0871,23.0072,23.0508,333200.0
2007-06-11 11:30:00,31.77,31.93,31.77,31.89,380900.0,23.0508,23.1669,23.0508,23.1378,380900.0
2007-06-11 12:00:00,31.89,31.91,31.82,31.84,199100.0,23.1378,23.1524,23.0871,23.1016,199100.0
2007-06-11 12:30:00,31.85,31.93,31.84,31.9,223900.0,23.1088,23.1669,23.1016,23.1451,223900.0
2007-06-11 13:00:00,31.91,31.97,31.86,31.92,272700.0,23.1524,23.1959,23.1161,23.1596,272700.0
2007-06-11 13:30:00,31.92,31.93,31.83,31.85,382600.0,23.1596,23.1669,23.0943,23.1088,382600.0
2007-06-11 14:00:00,31.85,31.99,31.84,31.94,255900.0,23.1088,23.2104,23.1016,23.1741,255900.0
2007-06-11 14:30:00,31.94,31.94,31.82,31.86,458400.0,23.1741,23.1741,23.0871,23.1161,458400.0
2007-06-11 15:00:00,31.85,31.91,31.82,31.91,533900.0,23.1088,23.1524,23.0871,23.1524,533900.0
2007-06-11 15:30:00,31.92,31.96,31.75,31.79,806100.0,23.1596,23.1886,23.0363,23.0653,806100.0
2007-06-12 09:30:00,31.65,31.76,31.5,31.52,693800.0,22.9637,23.0435,22.8549,22.8694,693800.0
2007-06-12 10:00:00,31.52,31.59,31.41,31.49,659500.0,22.8694,22.9202,22.7896,22.8476,659500.0
2007-06-12 10:30:00,31.49,31.62,31.49,31.51,367500.0,22.8476,22.942,22.8476,22.8621,367500.0
2007-06-12 11:00:00,31.52,31.59,31.47,31.57,309700.0,22.8694,22.9202,22.8331,22.9057,309700.0
2007-06-12 11:30:00,31.58,31.64,31.51,31.59,467500.0,22.9129,22.9565,22.8621,22.9202,467500.0
2007-06-12 12:00:00,31.6,31.65,31.51,31.52,348000.0,22.9274,22.9637,22.8621,22.8694,348000.0
2007-06-12 12:30:00,31.52,31.54,31.5,31.5,232800.0,22.8694,22.8839,22.8549,22.8549,232800.0
2007-06-12 13:00:00,31.5,31.63,31.46,31.57,768700.0,22.8549,22.9492,22.8259,22.9057,768700.0
2007-06-12 13:30:00,31.58,31.74,31.55,31.7,278600.0,22.9129,23.029,22.8912,23.0,278600.0
2007-06-12 14:00:00,31.69,31.77,31.66,31.71,410300.0,22.9927,23.0508,22.971,23.0072,410300.0
2007-06-12 14:30:00,31.71,31.77,31.59,31.67,577000.0,23.0072,23.0508,22.9202,22.9782,577000.0
2007-06-12 15:00:00,31.68,31.72,31.36,31.54,1105400.0,22.9855,23.0145,22.7533,22.8839,1105400.0
2007-06-12 15:30:00,31.55,31.56,31.34,31.35,1136900.0,22.8912,22.8984,22.7388,22.7461,1136900.0
2007-06-13 09:30:00,31.54,31.6,31.14,31.25,844400.0,22.8839,22.9274,22.5937,22.6735,844400.0
2007-06-13 10:00:00,31.25,31.53,31.23,31.36,1020100.0,22.6735,22.8767,22.659,22.7533,1020100.0
2007-06-13 10:30:00,31.36,31.42,31.21,31.41,829500.0,22.7533,22.7968,22.6445,22.7896,829500.0
2007-06-13 11:00:00,31.41,31.41,31.25,31.28,495100.0,22.7896,22.7896,22.6735,22.6953,495100.0
2007-06-13 11:30:00,31.27,31.41,31.27,31.4,404400.0,22.688,22.7896,22.688,22.7823,404400.0
2007-06-13 12:00:00,31.4,31.41,31.28,31.35,597100.0,22.7823,22.7896,22.6953,22.7461,597100.0
2007-06-13 12:30:00,31.35,31.48,31.32,31.33,454500.0,22.7461,22.8404,22.7243,22.7315,454500.0
2007-06-13 13:00:00,31.34,31.4,31.32,31.36,314200.0,22.7388,22.7823,22.7243,22.7533,314200.0
2007-06-13 13:30:00,31.36,31.42,31.34,31.36,304600.0,22.7533,22.7968,22.7388,22.7533,304600.0
2007-06-13 14:00:00,31.37,31.49,31.36,31.39,967400.0,22.7606,22.8476,22.7533,22.7751,967400.0
2007-06-13 14:30:00,31.39,31.49,31.36,31.48,843100.0,22.7751,22.8476,22.7533,22.8404,843100.0
2007-06-13 15:00:00,31.48,31.5,31.41,31.47,643700.0,22.8404,22.8549,22.7896,22.8331,643700.0
2007-06-13 15:30:00,31.47,31.62,31.47,31.56,1062400.0,22.8331,22.942,22.8331,22.8984,1062400.0
2007-06-14 09:30:00,31.51,31.58,31.35,31.56,611700.0,22.8621,22.9129,22.7461,22.8984,611700.0
2007-06-14 10:00:00,31.56,31.56,31.4,31.48,496300.0,22.8984,22.8984,22.7823,22.8404,496300.0
2007-06-14 10:30:00,31.47,31.59,31.47,31.49,533300.0,22.8331,22.9202,22.8331,22.8476,533300.0
2007-06-14 11:00:00,31.49,31.52,31.41,31.43,631000.0,22.8476,22.8694,22.7896,22.8041,631000.0
2007-06-14 11:30:00,31.42,31.47,31.3,31.37,615500.0,22.7968,22.8331,22.7098,22.7606,615500.0
2007-06-14 12:00:00,31.38,31.55,31.33,31.46,911200.0,22.7678,22.8912,22.7315,22.8259,911200.0
2007-06-14 12:30:00,31.46,31.5,31.39,31.42,454000.0,22.8259,22.8549,22.7751,22.7968,454000.0
2007-06-14 13:00:00,31.42,31.44,31.39,31.4,308200.0,22.7968,22.8114,22.7751,22.7823,308200.0
2007-06-14 13:30:00,31.4,31.46,31.39,31.43,728100.0,22.7823,22.8259,22.7751,22.8041,728100.0
2007-06-14 14:00:00,31.43,31.48,31.39,31.46,388000.0,22.8041,22.8404,22.7751,22.8259,388000.0
2007-06-14 14:30:00,31.46,31.56,31.46,31.51,421000.0,22.8259,22.8984,22.8259,22.8621,421000.0
2007-06-14 15:00:00,31.5,31.55,31.49,31.55,421500.0,22.8549,22.8912,22.8476,22.8912,421500.0
2007-06-14 15:30:00,31.54,31.61,31.5,31.52,823100.0,22.8839,22.9347,22.8549,22.8694,823100.0
2007-06-15 09:30:00,31.65,31.87,31.57,31.83,2435000.0,22.9637,23.1233,22.9057,23.0943,2435000.0
2007-06-15 10:00:00,31.83,31.83,31.58,31.64,592100.0,23.0943,23.0943,22.9129,22.9565,592100.0
2007-06-15 10:30:00,31.65,31.76,31.64,31.72,646900.0,22.9637,23.0435,22.9565,23.0145,646900.0
2007-06-15 11:00:00,31.72,31.82,31.72,31.78,330700.0,23.0145,23.0871,23.0145,23.058,330700.0
2007-06-15 11:30:00,31.78,31.82,31.76,31.8,328500.0,23.058,23.0871,23.0435,23.0725,328500.0
2007-06-15 12:00:00,31.79,31.8,31.73,31.73,249800.0,23.0653,23.0725,23.0218,23.0218,249800.0
2007-06-15 12:30:00,31.73,31.75,31.61,31.62,249100.0,23.0218,23.0363,22.9347,22.942,249100.0
2007-06-15 13:00:00,31.63,31.63,31.5,31.54,586700.0,22.9492,22.9492,22.8549,22.8839,586700.0
2007-06-15 13:30:00,31.54,31.68,31.53,31.63,434400.0,22.8839,22.9855,22.8767,22.9492,434400.0
2007-06-15 14:00:00,31.63,31.64,31.55,31.61,377100.0,22.9492,22.9565,22.8912,22.9347,377100.0
2007-06-15 14:30:00,31.61,31.66,31.58,31.66,317200.0,22.9347,22.971,22.9129,22.971,317200.0
2007-06-15 15:00:00,31.66,31.66,31.56,31.56,387400.0,22.971,22.971,22.8984,22.8984,387400.0
2007-06-15 15:30:00,31.56,31.62,31.52,31.59,641900.0,22.8984,22.942,22.8694,22.9202,641900.0
2007-06-18 09:30:00,31.61,31.72,31.58,31.63,432000.0,22.9347,23.0145,22.9129,22.9492,432000.0
2007-06-18 10:00:00,31.63,31.65,31.51,31.62,755600.0,22.9492,22.9637,22.8621,22.942,755600.0
2007-06-18 10:30:00,31.61,31.66,31.6,31.64,637700.0,22.9347,22.971,22.9274,22.9565,637700.0
2007-06-18 11:00:00,31.65,31.65,31.52,31.59,431500.0,22.9637,22.9637,22.8694,22.9202,431500.0
2007-06-18 11:30:00,31.59,31.62,31.58,31.61,453000.0,22.9202,22.942,22.9129,22.9347,453000.0
2007-06-18 12:00:00,31.61,31.62,31.58,31.6,387200.0,22.9347,22.942,22.9129,22.9274,387200.0
2007-06-18 12:30:00,31.59,31.66,31.59,31.66,340900.0,22.9202,22.971,22.9202,22.971,340900.0
2007-06-18 13:00:00,31.65,31.68,31.57,31.63,439400.0,22.9637,22.9855,22.9057,22.9492,439400.0
2007-06-18 13:30:00,31.62,31.65,31.58,31.59,348700.0,22.942,22.9637,22.9129,22.9202,348700.0
2007-06-18 14:00:00,31.58,31.63,31.58,31.63,316600.0,22.9129,22.9492,22.9129,22.9492,316600.0
2007-06-18 14:30:00,31.63,31.65,31.6,31.65,242700.0,22.9492,22.9637,22.9274,22.9637,242700.0
2007-06-18 15:00:00,31.65,31.67,31.62,31.65,371200.0,22.9637,22.9782,22.942,22.9637,371200.0
2007-06-18 15:30:00,31.65,31.67,31.6,31.64,577700.0,22.9637,22.9782,22.9274,22.9565,577700.0
2007-06-19 09:30:00,31.59,31.63,31.32,31.34,924400.0,22.9202,22.9492,22.7243,22.7388,924400.0
2007-06-19 10:00:00,31.34,31.38,31.25,31.33,745900.0,22.7388,22.7678,22.6735,22.7315,745900.0
2007-06-19 10:30:00,31.33,31.52,31.33,31.46,490200.0,22.7315,22.8694,22.7315,22.8259,490200.0
2007-06-19 11:00:00,31.45,31.46,31.36,31.38,374100.0,22.8186,22.8259,22.7533,22.7678,374100.0
2007-06-19 11:30:00,31.39,31.54,31.35,31.53,255100.0,22.7751,22.8839,22.7461,22.8767,255100.0
2007-06-19 12:00:00,31.54,31.61,31.51,31.51,348400.0,22.8839,22.9347,22.8621,22.8621,348400.0
2007-06-19 12:30:00,31.51,31.57,31.47,31.56,264200.0,22.8621,22.9057,22.8331,22.8984,264200.0
2007-06-19 13:00:00,31.56,31.58,31.5,31.55,230800.0,22.8984,22.9129,22.8549,22.8912,230800.0
2007-06-19 13:30:00,31.55,31.58,31.45,31.45,223400.0,22.8912,22.9129,22.8186,22.8186,223400.0
2007-06-19 14:00:00,31.45,31.51,31.44,31.49,301200.0,22.8186,22.8621,22.8114,22.8476,301200.0
2007-06-19 14:30:00,31.49,31.51,31.44,31.5,344100.0,22.8476,22.8621,22.8114,22.8549,344100.0
2007-06-19 15:00:00,31.49,31.59,31.49,31.53,471600.0,22.8476,22.9202,22.8476,22.8767,471600.0
2007-06-19 15:30:00,31.53,31.61,31.52,31.58,732600.0,22.8767,22.9347,22.8694,22.9129,732600.0
2007-06-20 09:30:00,32.15,32.15,31.8,31.88,1401000.0,23.3265,23.3265,23.0725,23.1306,1401000.0
2007-06-20 10:00:00,31.89,31.96,31.79,31.96,1322400.0,23.1378,23.1886,23.0653,23.1886,1322400.0
2007-06-20 10:30:00,31.96,32.1,31.92,32.03,1521600.0,23.1886,23.2902,23.1596,23.2394,1521600.0
2007-06-20 11:00:00,32.03,32.14,31.96,32.1,422700.0,23.2394,23.3192,23.1886,23.2902,422700.0
2007-06-20 11:30:00,32.09,32.23,32.05,32.09,648300.0,23.283,23.3845,23.2539,23.283,648300.0
2007-06-20 12:00:00,32.09,32.1,31.97,31.97,351900.0,23.283,23.2902,23.1959,23.1959,351900.0
2007-06-20 12:30:00,31.97,32.06,31.97,32.06,338500.0,23.1959,23.2612,23.1959,23.2612,338500.0
2007-06-20 13:00:00,32.05,32.1,31.94,31.98,711100.0,23.2539,23.2902,23.1741,23.2031,711100.0
2007-06-20 13:30:00,31.98,32.06,31.97,32.04,529300.0,23.2031,23.2612,23.1959,23.2467,529300.0
2007-06-20 14:00:00,32.04,32.16,32.03,32.09,648500.0,23.2467,23.3337,23.2394,23.283,648500.0
2007-06-20 14:30:00,32.08,32.14,32.0,32.11,586100.0,23.2757,23.3192,23.2177,23.2975,586100.0
2007-06-20 15:00:00,32.11,32.13,31.97,31.98,874000.0,23.2975,23.312,23.1959,23.2031,874000.0
2007-06-20 15:30:00,31.97,32.0,31.62,31.64,1422400.0,23.1959,23.2177,22.942,22.9565,1422400.0
2007-06-21 09:30:00,31.59,31.76,31.3,31.32,776300.0,22.9202,23.0435,22.7098,22.7243,776300.0
2007-06-21 10:00:00,31.33,31.63,31.24,31.44,1168000.0,22.7315,22.9492,22.6662,22.8114,1168000.0
2007-06-21 10:30:00,31.44,31.6,31.36,31.52,915200.0,22.8114,22.9274,22.7533,22.8694,915200.0
2007-06-21 11:00:00,31.51,31.56,31.44,31.52,343800.0,22.8621,22.8984,22.8114,22.8694,343800.0
2007-06-21 11:30:00,31.52,31.58,31.47,31.58,360000.0,22.8694,22.9129,22.8331,22.9129,360000.0
2007-06-21 12:00:00,31.58,31.7,31.54,31.59,426600.0,22.9129,23.0,22.8839,22.9202,426600.0
2007-06-21 12:30:00,31.59,31.68,31.5,31.53,367000.0,22.9202,22.9855,22.8549,22.8767,367000.0
2007-06-21 13:00:00,31.53,31.7,31.53,31.64,395000.0,22.8767,23.0,22.8767,22.9565,395000.0
2007-06-21 13:30:00,31.65,31.75,31.65,31.73,341500.0,22.9637,23.0363,22.9637,23.0218,341500.0
2007-06-21 14:00:00,31.73,31.74,31.67,31.71,308300.0,23.0218,23.029,22.9782,23.0072,308300.0
2007-06-21 14:30:00,31.71,31.81,31.66,31.78,541800.0,23.0072,23.0798,22.971,23.058,541800.0
2007-06-21 15:00:00,31.77,31.85,31.73,31.82,581000.0,23.0508,23.1088,23.0218,23.0871,581000.0
2007-06-21 15:30:00,31.82,31.93,31.8,31.92,1206500.0,23.0871,23.1669,23.0725,23.1596,1206500.0
2007-06-22 09:30:00,31.9,31.9,31.36,31.5,1118800.0,23.1451,23.1451,22.7533,22.8549,1118800.0
2007-06-22 10:00:00,31.49,31.49,31.3,31.3,748900.0,22.8476,22.8476,22.7098,22.7098,748900.0
2007-06-22 10:30:00,31.31,31.41,31.26,31.34,655700.0,22.717,22.7896,22.6808,22.7388,655700.0
2007-06-22 11:00:00,31.35,31.36,31.27,31.29,756100.0,22.7461,22.7533,22.688,22.7025,756100.0
2007-06-22 11:30:00,31.28,31.37,31.27,31.33,306800.0,22.6953,22.7606,22.688,22.7315,306800.0
2007-06-22 12:00:00,31.33,31.34,31.09,31.1,582800.0,22.7315,22.7388,22.5574,22.5647,582800.0
2007-06-22 12:30:00,31.1,31.22,31.01,31.21,672000.0,22.5647,22.6517,22.4994,22.6445,672000.0
2007-06-22 13:00:00,31.22,31.31,31.16,31.26,511700.0,22.6517,22.717,22.6082,22.6808,511700.0
2007-06-22 13:30:00,31.26,31.31,31.21,31.23,501300.0,22.6808,22.717,22.6445,22.659,501300.0
2007-06-22 14:00:00,31.24,31.29,31.19,31.28,456200.0,22.6662,22.7025,22.63,22.6953,456200.0
2007-06-22 14:30:00,31.27,31.3,31.19,31.23,521400.0,22.688,22.7098,22.63,22.659,521400.0
2007-06-22 15:00:00,31.23,31.26,31.11,31.11,674700.0,22.659,22.6808,22.5719,22.5719,674700.0
2007-06-22 15:30:00,31.12,31.13,30.93,31.1,1796500.0,22.5792,22.5864,22.4413,22.5647,1796500.0
2007-06-25 09:30:00,31.05,31.2,30.71,31.01,932200.0,22.5284,22.6372,22.2817,22.4994,932200.0
2007-06-25 10:00:00,31.01,31.33,30.98,31.16,887900.0,22.4994,22.7315,22.4776,22.6082,887900.0
2007-06-25 10:30:00,31.16,31.28,31.11,31.24,626400.0,22.6082,22.6953,22.5719,22.6662,626400.0
2007-06-25 11:00:00,31.24,31.35,31.22,31.28,744200.0,22.6662,22.7461,22.6517,22.6953,744200.0
2007-06-25 11:30:00,31.29,31.32,31.2,31.32,426700.0,22.7025,22.7243,22.6372,22.7243,426700.0
2007-06-25 12:00:00,31.32,31.41,31.31,31.4,557800.0,22.7243,22.7896,22.717,22.7823,557800.0
2007-06-25 12:30:00,31.4,31.44,31.28,31.31,450100.0,22.7823,22.8114,22.6953,22.717,450100.0
2007-06-25 13:00:00,31.3,31.32,31.23,31.28,457700.0,22.7098,22.7243,22.659,22.6953,457700.0
2007-06-25 13:30:00,31.29,31.33,31.25,31.25,315300.0,22.7025,22.7315,22.6735,22.6735,315300.0
2007-06-25 14:00:00,31.25,31.31,31.19,31.23,642700.0,22.6735,22.717,22.63,22.659,642700.0
2007-06-25 14:30:00,31.23,31.23,31.05,31.15,1055900.0,22.659,22.659,22.5284,22.6009,1055900.0
2007-06-25 15:00:00,31.15,31.21,31.03,31.16,964400.0,22.6009,22.6445,22.5139,22.6082,964400.0
2007-06-25 15:30:00,31.16,31.29,31.13,31.24,1725700.0,22.6082,22.7025,22.5864,22.6662,1725700.0
2007-06-26 09:30:00,31.33,31.58,31.28,31.51,1016600.0,22.7315,22.9129,22.6953,22.8621,1016600.0
2007-06-26 10:00:00,31.51,31.58,31.25,31.29,671500.0,22.8621,22.9129,22.6735,22.7025,671500.0
2007-06-26 10:30:00,31.29,31.49,31.29,31.42,925500.0,22.7025,22.8476,22.7025,22.7968,925500.0
2007-06-26 11:00:00,31.43,31.49,31.4,31.45,511400.0,22.8041,22.8476,22.7823,22.8186,511400.0
2007-06-26 11:30:00,31.45,31.62,31.44,31.58,428100.0,22.8186,22.942,22.8114,22.9129,428100.0
2007-06-26 12:00:00,31.58,31.64,31.44,31.45,884500.0,22.9129,22.9565,22.8114,22.8186,884500.0
2007-06-26 12:30:00,31.46,31.46,31.32,31.38,458500.0,22.8259,22.8259,22.7243,22.7678,458500.0
2007-06-26 13:00:00,31.38,31.47,31.35,31.39,294400.0,22.7678,22.8331,22.7461,22.7751,294400.0
2007-06-26 13:30:00,31.4,31.42,31.27,31.31,390700.0,22.7823,22.7968,22.688,22.717,390700.0
2007-06-26 14:00:00,31.31,31.39,31.17,31.21,466100.0,22.717,22.7751,22.6155,22.6445,466100.0
2007-06-26 14:30:00,31.2,31.23,31.06,31.1,615500.0,22.6372,22.659,22.5356,22.5647,615500.0
2007-06-26 15:00:00,31.09,31.13,31.03,31.11,847400.0,22.5574,22.5864,22.5139,22.5719,847400.0
2007-06-26 15:30:00,31.12,31.58,31.09,31.11,963600.0,22.5792,22.9129,22.5574,22.5719,963600.0
2007-06-27 09:30:00,30.99,31.35,30.9,31.23,733500.0,22.4849,22.7461,22.4196,22.659,733500.0
2007-06-27 10:00:00,31.23,31.3,31.09,31.19,702100.0,22.659,22.7098,22.5574,22.63,702100.0
2007-06-27 10:30:00,31.19,31.26,31.12,31.16,669600.0,22.63,22.6808,22.5792,22.6082,669600.0
2007-06-27 11:00:00,31.16,31.21,31.12,31.2,474700.0,22.6082,22.6445,22.5792,22.6372,474700.0
2007-06-27 11:30:00,31.21,31.23,31.1,31.11,339900.0,22.6445,22.659,22.5647,22.5719,339900.0
2007-06-27 12:00:00,31.12,31.3,31.12,31.18,591300.0,22.5792,22.7098,22.5792,22.6227,591300.0
2007-06-27 12:30:00,31.19,31.2,31.1,31.11,438500.0,22.63,22.6372,22.5647,22.5719,438500.0
2007-06-27 13:00:00,31.11,31.2,31.05,31.06,600300.0,22.5719,22.6372,22.5284,22.5356,600300.0
2007-06-27 13:30:00,31.06,31.16,31.0,31.11,474100.0,22.5356,22.6082,22.4921,22.5719,474100.0
2007-06-27 14:00:00,31.11,31.2,31.1,31.18,432500.0,22.5719,22.6372,22.5647,22.6227,432500.0
2007-06-27 14:30:00,31.19,31.23,31.17,31.19,544000.0,22.63,22.659,22.6155,22.63,544000.0
2007-06-27 15:00:00,31.2,31.22,31.13,31.2,490200.0,22.6372,22.6517,22.5864,22.6372,490200.0
2007-06-27 15:30:00,31.2,31.3,31.18,31.24,1153400.0,22.6372,22.7098,22.6227,22.6662,1153400.0
2007-06-28 09:30:00,31.19,31.3,30.93,30.99,885900.0,22.63,22.7098,22.4413,22.4849,885900.0
2007-06-28 10:00:00,30.99,31.01,30.94,30.96,737900.0,22.4849,22.4994,22.4486,22.4631,737900.0
2007-06-28 10:30:00,30.95,31.01,30.9,30.9,668500.0,22.4558,22.4994,22.4196,22.4196,668500.0
2007-06-28 11:00:00,30.91,30.97,30.8,30.91,875600.0,22.4268,22.4703,22.347,22.4268,875600.0
2007-06-28 11:30:00,30.91,30.96,30.88,30.95,422800.0,22.4268,22.4631,22.405,22.4558,422800.0
2007-06-28 12:00:00,30.96,31.0,30.94,30.97,416300.0,22.4631,22.4921,22.4486,22.4703,416300.0
2007-06-28 12:30:00,30.97,31.04,30.96,31.0,650600.0,22.4703,22.5211,22.4631,22.4921,650600.0
2007-06-28 13:00:00,31.0,31.0,30.94,30.95,390900.0,22.4921,22.4921,22.4486,22.4558,390900.0
2007-06-28 13:30:00,30.94,30.95,30.88,30.89,609400.0,22.4486,22.4558,22.405,22.4123,609400.0
2007-06-28 14:00:00,30.9,30.98,30.81,30.91,783000.0,22.4196,22.4776,22.3543,22.4268,783000.0
2007-06-28 14:30:00,30.91,30.91,30.8,30.8,1187300.0,22.4268,22.4268,22.347,22.347,1187300.0
2007-06-28 15:00:00,30.81,30.88,30.76,30.88,1210200.0,22.3543,22.405,22.318,22.405,1210200.0
2007-06-28 15:30:00,30.87,30.91,30.7,30.72,1281800.0,22.3978,22.4268,22.2744,22.289,1281800.0
2007-06-29 09:30:00,30.76,30.93,30.74,30.89,531900.0,22.318,22.4413,22.3035,22.4123,531900.0
2007-06-29 10:00:00,30.9,31.05,30.81,30.91,551000.0,22.4196,22.5284,22.3543,22.4268,551000.0
2007-06-29 10:30:00,30.91,30.98,30.86,30.95,259100.0,22.4268,22.4776,22.3905,22.4558,259100.0
2007-06-29 11:00:00,30.95,30.95,30.85,30.9,311700.0,22.4558,22.4558,22.3833,22.4196,311700.0
2007-06-29 11:30:00,30.9,30.94,30.85,30.86,277800.0,22.4196,22.4486,22.3833,22.3905,277800.0
2007-06-29 12:00:00,30.86,30.9,30.75,30.88,466300.0,22.3905,22.4196,22.3107,22.405,466300.0
2007-06-29 12:30:00,30.89,30.91,30.75,30.83,491400.0,22.4123,22.4268,22.3107,22.3688,491400.0
2007-06-29 13:00:00,30.82,30.87,30.76,30.84,360000.0,22.3615,22.3978,22.318,22.376,360000.0
2007-06-29 13:30:00,30.84,30.89,30.78,30.87,287600.0,22.376,22.4123,22.3325,22.3978,287600.0
2007-06-29 14:00:00,30.86,30.88,30.75,30.83,585900.0,22.3905,22.405,22.3107,22.3688,585900.0
2007-06-29 14:30:00,30.83,30.9,30.8,30.87,364000.0,22.3688,22.4196,22.347,22.3978,364000.0
2007-06-29 15:00:00,30.87,30.9,30.63,30.63,926500.0,22.3978,22.4196,22.2237,22.2237,926500.0
2007-06-29 15:30:00,30.63,30.77,30.56,30.69,1484500.0,22.2237,22.3252,22.1729,22.2672,1484500.0
2007-07-02 09:30:00,30.8,30.96,30.65,30.68,428900.0,22.347,22.4631,22.2382,22.2599,428900.0
2007-07-02 10:00:00,30.67,30.79,30.67,30.77,489900.0,22.2527,22.3397,22.2527,22.3252,489900.0
2007-07-02 10:30:00,30.78,30.83,30.69,30.71,439800.0,22.3325,22.3688,22.2672,22.2817,439800.0
2007-07-02 11:00:00,30.71,30.79,30.7,30.77,479100.0,22.2817,22.3397,22.2744,22.3252,479100.0
2007-07-02 11:30:00,30.76,30.8,30.75,30.75,261700.0,22.318,22.347,22.3107,22.3107,261700.0
2007-07-02 12:00:00,30.75,30.77,30.66,30.7,393200.0,22.3107,22.3252,22.2454,22.2744,393200.0
2007-07-02 12:30:00,30.69,30.71,30.63,30.67,377100.0,22.2672,22.2817,22.2237,22.2527,377100.0
2007-07-02 13:00:00,30.67,30.67,30.61,30.61,343600.0,22.2527,22.2527,22.2091,22.2091,343600.0
2007-07-02 13:30:00,30.61,30.68,30.61,30.66,449400.0,22.2091,22.2599,22.2091,22.2454,449400.0
2007-07-02 14:00:00,30.65,30.74,30.64,30.73,470500.0,22.2382,22.3035,22.2309,22.2962,470500.0
2007-07-02 14:30:00,30.72,30.77,30.67,30.74,467600.0,22.289,22.3252,22.2527,22.3035,467600.0
2007-07-02 15:00:00,30.75,30.75,30.69,30.72,448600.0,22.3107,22.3107,22.2672,22.289,448600.0
2007-07-02 15:30:00,30.71,30.73,30.65,30.73,1175000.0,22.2817,22.2962,22.2382,22.2962,1175000.0
2007-07-03 09:30:00,30.71,30.78,30.62,30.69,854200.0,22.2817,22.3325,22.2164,22.2672,854200.0
2007-07-03 10:00:00,30.69,30.71,30.64,30.7,619600.0,22.2672,22.2817,22.2309,22.2744,619600.0
2007-07-03 10:30:00,30.69,30.7,30.58,30.58,618800.0,22.2672,22.2744,22.1874,22.1874,618800.0
2007-07-03 11:00:00,30.58,30.59,30.49,30.58,863300.0,22.1874,22.1946,22.1221,22.1874,863300.0
2007-07-03 11:30:00,30.58,30.7,30.57,30.7,581300.0,22.1874,22.2744,22.1801,22.2744,581300.0
2007-07-03 12:00:00,30.7,30.72,30.66,30.68,586200.0,22.2744,22.289,22.2454,22.2599,586200.0
2007-07-03 12:30:00,30.69,30.81,30.67,30.76,883100.0,22.2672,22.3543,22.2527,22.318,883100.0
2007-07-05 09:30:00,30.69,30.8,30.54,30.59,700000.0,22.2672,22.347,22.1584,22.1946,700000.0
2007-07-05 10:00:00,30.6,30.64,30.5,30.56,600300.0,22.2019,22.2309,22.1293,22.1729,600300.0
2007-07-05 10:30:00,30.57,30.75,30.57,30.72,457200.0,22.1801,22.3107,22.1801,22.289,457200.0
2007-07-05 11:00:00,30.72,30.74,30.62,30.72,443400.0,22.289,22.3035,22.2164,22.289,443400.0
2007-07-05 11:30:00,30.72,30.75,30.7,30.71,262800.0,22.289,22.3107,22.2744,22.2817,262800.0
2007-07-05 12:00:00,30.71,30.74,30.61,30.61,393000.0,22.2817,22.3035,22.2091,22.2091,393000.0
2007-07-05 12:30:00,30.62,30.68,30.61,30.64,276300.0,22.2164,22.2599,22.2091,22.2309,276300.0
2007-07-05 13:00:00,30.64,30.68,30.63,30.67,150600.0,22.2309,22.2599,22.2237,22.2527,150600.0
2007-07-05 13:30:00,30.67,30.72,30.54,30.69,293200.0,22.2527,22.289,22.1584,22.2672,293200.0
2007-07-05 14:00:00,30.7,30.75,30.68,30.75,280500.0,22.2744,22.3107,22.2599,22.3107,280500.0
2007-07-05 14:30:00,30.75,30.85,30.74,30.82,377300.0,22.3107,22.3833,22.3035,22.3615,377300.0
2007-07-05 15:00:00,30.83,30.84,30.72,30.74,647700.0,22.3688,22.376,22.289,22.3035,647700.0
2007-07-05 15:30:00,30.73,30.85,30.73,30.78,1004900.0,22.2962,22.3833,22.2962,22.3325,1004900.0
2007-07-06 09:30:00,30.7,30.98,30.5,30.5,943200.0,22.2744,22.4776,22.1293,22.1293,943200.0
2007-07-06 10:00:00,30.51,30.66,30.48,30.6,849900.0,22.1366,22.2454,22.1148,22.2019,849900.0
2007-07-06 10:30:00,30.61,30.69,30.56,30.62,795600.0,22.2091,22.2672,22.1729,22.2164,795600.0
2007-07-06 11:00:00,30.62,30.92,30.62,30.91,863700.0,22.2164,22.4341,22.2164,22.4268,863700.0
2007-07-06 11:30:00,30.91,31.03,30.9,30.93,812700.0,22.4268,22.5139,22.4196,22.4413,812700.0
2007-07-06 12:00:00,30.93,30.99,30.9,30.96,483800.0,22.4413,22.4849,22.4196,22.4631,483800.0
2007-07-06 12:30:00,30.95,31.02,30.93,31.02,294200.0,22.4558,22.5066,22.4413,22.5066,294200.0
2007-07-06 13:00:00,31.01,31.05,30.98,31.03,432700.0,22.4994,22.5284,22.4776,22.5139,432700.0
2007-07-06 13:30:00,31.02,31.05,30.99,31.03,353300.0,22.5066,22.5284,22.4849,22.5139,353300.0
2007-07-06 14:00:00,31.03,31.12,31.02,31.05,667500.0,22.5139,22.5792,22.5066,22.5284,667500.0
2007-07-06 14:30:00,31.05,31.15,31.05,31.1,550500.0,22.5284,22.6009,22.5284,22.5647,550500.0
2007-07-06 15:00:00,31.1,31.15,31.08,31.12,628300.0,22.5647,22.6009,22.5502,22.5792,628300.0
2007-07-06 15:30:00,31.11,31.14,31.05,31.11,721900.0,22.5719,22.5937,22.5284,22.5719,721900.0
2007-07-09 09:30:00,31.22,31.31,31.01,31.02,827600.0,22.6517,22.717,22.4994,22.5066,827600.0
2007-07-09 10:00:00,31.02,31.09,30.95,30.98,832500.0,22.5066,22.5574,22.4558,22.4776,832500.0
2007-07-09 10:30:00,30.98,30.99,30.66,30.68,1121200.0,22.4776,22.4849,22.2454,22.2599,1121200.0
2007-07-09 11:00:00,30.69,30.93,30.68,30.88,738400.0,22.2672,22.4413,22.2599,22.405,738400.0
2007-07-09 11:30:00,30.87,30.9,30.8,30.81,426900.0,22.3978,22.4196,22.347,22.3543,426900.0
2007-07-09 12:00:00,30.8,30.83,30.75,30.77,249000.0,22.347,22.3688,22.3107,22.3252,249000.0
2007-07-09 12:30:00,30.77,30.9,30.77,30.85,413300.0,22.3252,22.4196,22.3252,22.3833,413300.0
2007-07-09 13:00:00,30.86,30.95,30.81,30.9,490200.0,22.3905,22.4558,22.3543,22.4196,490200.0
2007-07-09 13:30:00,30.9,30.9,30.85,30.87,491300.0,22.4196,22.4196,22.3833,22.3978,491300.0
2007-07-09 14:00:00,30.88,30.89,30.76,30.79,450700.0,22.405,22.4123,22.318,22.3397,450700.0
2007-07-09 14:30:00,30.8,30.87,30.77,30.85,540900.0,22.347,22.3978,22.3252,22.3833,540900.0
2007-07-09 15:00:00,30.86,30.89,30.81,30.82,540300.0,22.3905,22.4123,22.3543,22.3615,540300.0
2007-07-09 15:30:00,30.82,30.83,30.73,30.74,742100.0,22.3615,22.3688,22.2962,22.3035,742100.0
2007-07-10 09:30:00,30.3,30.52,30.26,30.46,1400000.0,21.9842,22.1438,21.9552,22.1003,1400000.0
2007-07-10 10:00:00,30.47,30.47,30.31,30.32,1048300.0,22.1076,22.1076,21.9915,21.9987,1048300.0
2007-07-10 10:30:00,30.33,30.33,30.07,30.17,1340000.0,22.006,22.006,21.8173,21.8899,1340000.0
2007-07-10 11:00:00,30.17,30.26,30.13,30.2,668500.0,21.8899,21.9552,21.8609,21.9117,668500.0
2007-07-10 11:30:00,30.2,30.22,30.08,30.13,674700.0,21.9117,21.9262,21.8246,21.8609,674700.0
2007-07-10 12:00:00,30.13,30.14,30.0,30.07,845500.0,21.8609,21.8681,21.7666,21.8173,845500.0
2007-07-10 12:30:00,30.07,30.13,30.04,30.08,549000.0,21.8173,21.8609,21.7956,21.8246,549000.0
2007-07-10 13:00:00,30.08,30.15,30.0,30.03,1099300.0,21.8246,21.8754,21.7666,21.7883,1099300.0
2007-07-10 13:30:00,30.03,30.15,30.0,30.04,687400.0,21.7883,21.8754,21.7666,21.7956,687400.0
2007-07-10 14:00:00,30.04,30.12,30.02,30.06,940500.0,21.7956,21.8536,21.7811,21.8101,940500.0
2007-07-10 14:30:00,30.06,30.17,30.05,30.14,1286300.0,21.8101,21.8899,21.8028,21.8681,1286300.0
2007-07-10 15:00:00,30.13,30.15,30.01,30.05,854800.0,21.8609,21.8754,21.7738,21.8028,854800.0
2007-07-10 15:30:00,30.05,30.05,29.92,30.0,2220500.0,21.8028,21.8028,21.7085,21.7666,2220500.0
2007-07-11 09:30:00,29.87,30.0,29.6,29.6,1588500.0,21.6722,21.7666,21.4763,21.4763,1588500.0
2007-07-11 10:00:00,29.61,29.75,29.53,29.7,1743300.0,21.4836,21.5852,21.4255,21.5489,1743300.0
2007-07-11 10:30:00,29.7,29.78,29.66,29.72,1483300.0,21.5489,21.6069,21.5199,21.5634,1483300.0
2007-07-11 11:00:00,29.72,29.85,29.66,29.78,715200.0,21.5634,21.6577,21.5199,21.6069,715200.0
2007-07-11 11:30:00,29.79,29.8,29.74,29.77,1332600.0,21.6142,21.6214,21.5779,21.5997,1332600.0
2007-07-11 12:00:00,29.77,29.85,29.73,29.8,847200.0,21.5997,21.6577,21.5707,21.6214,847200.0
2007-07-11 12:30:00,29.8,29.83,29.77,29.82,589500.0,21.6214,21.6432,21.5997,21.636,589500.0
2007-07-11 13:00:00,29.82,29.93,29.81,29.91,631100.0,21.636,21.7158,21.6287,21.7013,631100.0
2007-07-11 13:30:00,29.92,30.02,29.91,29.96,677600.0,21.7085,21.7811,21.7013,21.7375,677600.0
2007-07-11 14:00:00,29.96,30.05,29.89,30.03,516300.0,21.7375,21.8028,21.6867,21.7883,516300.0
2007-07-11 14:30:00,30.04,30.04,29.82,29.86,960900.0,21.7956,21.7956,21.636,21.665,960900.0
2007-07-11 15:00:00,29.86,29.94,29.82,29.93,1084500.0,21.665,21.723,21.636,21.7158,1084500.0
2007-07-11 15:30:00,29.93,30.02,29.83,30.02,1144300.0,21.7158,21.7811,21.6432,21.7811,1144300.0
2007-07-12 09:30:00,30.16,30.69,30.15,30.65,1464400.0,21.8826,22.2672,21.8754,22.2382,1464400.0
2007-07-12 10:00:00,30.65,30.68,30.23,30.23,776600.0,22.2382,22.2599,21.9334,21.9334,776600.0
2007-07-12 10:30:00,30.23,30.4,30.22,30.38,483100.0,21.9334,22.0568,21.9262,22.0423,483100.0
2007-07-12 11:00:00,30.38,30.52,30.37,30.5,384200.0,22.0423,22.1438,22.035,22.1293,384200.0
2007-07-12 11:30:00,30.5,30.6,30.02,30.55,569700.0,22.1293,22.2019,21.7811,22.1656,569700.0
2007-07-12 12:00:00,30.54,30.58,30.47,30.53,461300.0,22.1584,22.1874,22.1076,22.1511,461300.0
2007-07-12 12:30:00,30.53,30.56,30.48,30.56,295600.0,22.1511,22.1729,22.1148,22.1729,295600.0
2007-07-12 13:00:00,30.56,30.63,30.54,30.63,382300.0,22.1729,22.2237,22.1584,22.2237,382300.0
2007-07-12 13:30:00,30.62,30.67,30.59,30.59,320300.0,22.2164,22.2527,22.1946,22.1946,320300.0
2007-07-12 14:00:00,30.59,30.61,30.47,30.51,542600.0,22.1946,22.2091,22.1076,22.1366,542600.0
2007-07-12 14:30:00,30.51,30.65,30.5,30.63,786900.0,22.1366,22.2382,22.1293,22.2237,786900.0
2007-07-12 15:00:00,30.62,30.7,30.57,30.59,1005500.0,22.2164,22.2744,22.1801,22.1946,1005500.0
2007-07-12 15:30:00,30.6,30.74,30.58,30.74,1958300.0,22.2019,22.3035,22.1874,22.3035,1958300.0
2007-07-13 09:30:00,30.7,30.7,30.24,30.25,804000.0,22.2744,22.2744,21.9407,21.9479,804000.0
2007-07-13 10:00:00,30.26,30.44,30.24,30.38,667500.0,21.9552,22.0858,21.9407,22.0423,667500.0
2007-07-13 10:30:00,30.38,30.56,30.36,30.5,516700.0,22.0423,22.1729,22.0278,22.1293,516700.0
2007-07-13 11:00:00,30.5,30.64,30.48,30.61,414100.0,22.1293,22.2309,22.1148,22.2091,414100.0
2007-07-13 11:30:00,30.62,30.65,30.55,30.56,319700.0,22.2164,22.2382,22.1656,22.1729,319700.0
2007-07-13 12:00:00,30.56,30.62,30.54,30.61,169600.0,22.1729,22.2164,22.1584,22.2091,169600.0
2007-07-13 12:30:00,30.6,30.64,30.56,30.63,209800.0,22.2019,22.2309,22.1729,22.2237,209800.0
2007-07-13 13:00:00,30.63,30.67,30.63,30.66,161700.0,22.2237,22.2527,22.2237,22.2454,161700.0
2007-07-13 13:30:00,30.65,30.75,30.65,30.71,297000.0,22.2382,22.3107,22.2382,22.2817,297000.0
2007-07-13 14:00:00,30.71,30.74,30.6,30.61,396400.0,22.2817,22.3035,22.2019,22.2091,396400.0
2007-07-13 14:30:00,30.62,30.8,30.59,30.79,405600.0,22.2164,22.347,22.1946,22.3397,405600.0
2007-07-13 15:00:00,30.79,30.8,30.71,30.76,328500.0,22.3397,22.347,22.2817,22.318,328500.0
2007-07-13 15:30:00,30.77,30.86,30.73,30.75,698000.0,22.3252,22.3905,22.2962,22.3107,698000.0
2007-07-16 09:30:00,30.56,30.66,30.39,30.4,575300.0,22.1729,22.2454,22.0495,22.0568,575300.0
2007-07-16 10:00:00,30.4,30.45,30.3,30.35,773200.0,22.0568,22.0931,21.9842,22.0205,773200.0
2007-07-16 10:30:00,30.34,30.42,30.32,30.35,565100.0,22.0132,22.0713,21.9987,22.0205,565100.0
2007-07-16 11:00:00,30.36,30.38,30.32,30.38,458700.0,22.0278,22.0423,21.9987,22.0423,458700.0
2007-07-16 11:30:00,30.37,30.39,30.32,30.33,401000.0,22.035,22.0495,21.9987,22.006,401000.0
2007-07-16 12:00:00,30.33,30.35,30.32,30.32,272000.0,22.006,22.0205,21.9987,21.9987,272000.0
2007-07-16 12:30:00,30.33,30.35,30.32,30.33,365500.0,22.006,22.0205,21.9987,22.006,365500.0
2007-07-16 13:00:00,30.33,30.33,30.25,30.25,449700.0,22.006,22.006,21.9479,21.9479,449700.0
2007-07-16 13:30:00,30.25,30.27,30.13,30.17,660400.0,21.9479,21.9625,21.8609,21.8899,660400.0
2007-07-16 14:00:00,30.18,30.25,30.13,30.24,675500.0,21.8972,21.9479,21.8609,21.9407,675500.0
2007-07-16 14:30:00,30.24,30.28,30.19,30.28,383200.0,21.9407,21.9697,21.9044,21.9697,383200.0
2007-07-16 15:00:00,30.28,30.29,30.18,30.23,765300.0,21.9697,21.977,21.8972,21.9334,765300.0
2007-07-16 15:30:00,30.24,30.24,30.12,30.14,1141900.0,21.9407,21.9407,21.8536,21.8681,1141900.0
2007-07-17 09:30:00,30.17,30.17,29.91,29.91,638400.0,21.8899,21.8899,21.7013,21.7013,638400.0
2007-07-17 10:00:00,29.92,29.95,29.86,29.91,859000.0,21.7085,21.7303,21.665,21.7013,859000.0
2007-07-17 10:30:00,29.9,29.92,29.81,29.81,598100.0,21.694,21.7085,21.6287,21.6287,598100.0
2007-07-17 11:00:00,29.81,29.89,29.79,29.85,567700.0,21.6287,21.6867,21.6142,21.6577,567700.0
2007-07-17 11:30:00,29.85,30.01,29.84,29.99,518600.0,21.6577,21.7738,21.6505,21.7593,518600.0
2007-07-17 12:00:00,29.99,30.01,29.87,29.87,481800.0,21.7593,21.7738,21.6722,21.6722,481800.0
2007-07-17 12:30:00,29.88,29.91,29.84,29.89,379700.0,21.6795,21.7013,21.6505,21.6867,379700.0
2007-07-17 13:00:00,29.89,29.94,29.85,29.92,362100.0,21.6867,21.723,21.6577,21.7085,362100.0
2007-07-17 13:30:00,29.91,29.96,29.82,29.83,629100.0,21.7013,21.7375,21.636,21.6432,629100.0
2007-07-17 14:00:00,29.84,29.84,29.77,29.81,587200.0,21.6505,21.6505,21.5997,21.6287,587200.0
2007-07-17 14:30:00,29.81,29.85,29.79,29.8,365000.0,21.6287,21.6577,21.6142,21.6214,365000.0
2007-07-17 15:00:00,29.81,29.82,29.74,29.77,501100.0,21.6287,21.636,21.5779,21.5997,501100.0
2007-07-17 15:30:00,29.77,29.94,29.77,29.85,1393800.0,21.5997,21.723,21.5997,21.6577,1393800.0
2007-07-18 09:30:00,29.67,30.11,29.65,29.91,1177500.0,21.5851,21.9053,21.5706,21.7598,1177500.0
2007-07-18 10:00:00,29.92,29.98,29.78,29.9,1225400.0,21.767,21.8107,21.6652,21.7525,1225400.0
2007-07-18 10:30:00,29.9,29.9,29.7,29.89,685200.0,21.7525,21.7525,21.607,21.7452,685200.0
2007-07-18 11:00:00,29.89,29.92,29.8,29.86,879500.0,21.7452,21.767,21.6797,21.7234,879500.0
2007-07-18 11:30:00,29.86,29.87,29.6,29.75,823100.0,21.7234,21.7306,21.5342,21.6433,823100.0
2007-07-18 12:00:00,29.75,29.8,29.63,29.73,553700.0,21.6433,21.6797,21.556,21.6288,553700.0
2007-07-18 12:30:00,29.73,29.8,29.7,29.71,517900.0,21.6288,21.6797,21.607,21.6142,517900.0
2007-07-18 13:00:00,29.72,29.8,29.65,29.76,523800.0,21.6215,21.6797,21.5706,21.6506,523800.0
2007-07-18 13:30:00,29.76,29.8,29.69,29.7,566400.0,21.6506,21.6797,21.5997,21.607,566400.0
2007-07-18 14:00:00,29.71,29.74,29.64,29.68,509200.0,21.6142,21.6361,21.5633,21.5924,509200.0
2007-07-18 14:30:00,29.68,29.75,29.6,29.66,580000.0,21.5924,21.6433,21.5342,21.5779,580000.0
2007-07-18 15:00:00,29.66,29.68,29.55,29.6,940500.0,21.5779,21.5924,21.4978,21.5342,940500.0
2007-07-18 15:30:00,29.59,29.75,29.57,29.69,1492100.0,21.5269,21.6433,21.5124,21.5997,1492100.0
2007-07-19 09:30:00,30.14,30.18,29.61,29.73,748300.0,21.9271,21.9562,21.5415,21.6288,748300.0
2007-07-19 10:00:00,29.73,29.79,29.68,29.73,950600.0,21.6288,21.6724,21.5924,21.6288,950600.0
2007-07-19 10:30:00,29.72,29.75,29.6,29.62,490900.0,21.6215,21.6433,21.5342,21.5488,490900.0
2007-07-19 11:00:00,29.61,29.75,29.6,29.71,334100.0,21.5415,21.6433,21.5342,21.6142,334100.0
2007-07-19 11:30:00,29.71,29.72,29.61,29.67,757100.0,21.6142,21.6215,21.5415,21.5851,757100.0
2007-07-19 12:00:00,29.67,29.74,29.61,29.71,1573000.0,21.5851,21.6361,21.5415,21.6142,1573000.0
2007-07-19 12:30:00,29.72,29.73,29.67,29.68,503700.0,21.6215,21.6288,21.5851,21.5924,503700.0
2007-07-19 13:00:00,29.69,29.69,29.62,29.66,395300.0,21.5997,21.5997,21.5488,21.5779,395300.0
2007-07-19 13:30:00,29.66,29.69,29.63,29.65,329000.0,21.5779,21.5997,21.556,21.5706,329000.0
2007-07-19 14:00:00,29.65,29.67,29.55,29.55,473200.0,21.5706,21.5851,21.4978,21.4978,473200.0
2007-07-19 14:30:00,29.55,29.62,29.55,29.59,643700.0,21.4978,21.5488,21.4978,21.5269,643700.0
2007-07-19 15:00:00,29.59,29.64,29.56,29.6,803900.0,21.5269,21.5633,21.5051,21.5342,803900.0
2007-07-19 15:30:00,29.6,29.71,29.59,29.67,994900.0,21.5342,21.6142,21.5269,21.5851,994900.0
2007-07-20 09:30:00,29.51,29.74,29.51,29.55,2172900.0,21.4687,21.6361,21.4687,21.4978,2172900.0
2007-07-20 10:00:00,29.56,29.89,29.52,29.88,892900.0,21.5051,21.7452,21.476,21.7379,892900.0
2007-07-20 10:30:00,29.88,29.9,29.74,29.82,773300.0,21.7379,21.7525,21.6361,21.6943,773300.0
2007-07-20 11:00:00,29.82,30.04,29.72,29.72,762700.0,21.6943,21.8543,21.6215,21.6215,762700.0
2007-07-20 11:30:00,29.72,29.74,29.55,29.64,490600.0,21.6215,21.6361,21.4978,21.5633,490600.0
2007-07-20 12:00:00,29.64,29.83,29.61,29.83,460500.0,21.5633,21.7015,21.5415,21.7015,460500.0
2007-07-20 12:30:00,29.82,29.89,29.74,29.77,552600.0,21.6943,21.7452,21.6361,21.6579,552600.0
2007-07-20 13:00:00,29.77,29.82,29.71,29.77,485500.0,21.6579,21.6943,21.6142,21.6579,485500.0
2007-07-20 13:30:00,29.76,29.85,29.75,29.77,584200.0,21.6506,21.7161,21.6433,21.6579,584200.0
2007-07-20 14:00:00,29.77,29.84,29.71,29.79,784800.0,21.6579,21.7088,21.6142,21.6724,784800.0
2007-07-20 14:30:00,29.78,29.84,29.74,29.78,791100.0,21.6652,21.7088,21.6361,21.6652,791100.0
2007-07-20 15:00:00,29.78,29.83,29.7,29.77,664500.0,21.6652,21.7015,21.607,21.6579,664500.0
2007-07-20 15:30:00,29.76,29.77,29.58,29.62,1510300.0,21.6506,21.6579,21.5197,21.5488,1510300.0
2007-07-23 09:30:00,29.52,29.98,29.52,29.82,1056200.0,21.476,21.8107,21.476,21.6943,1056200.0
2007-07-23 10:00:00,29.83,29.85,29.53,29.63,797000.0,21.7015,21.7161,21.4833,21.556,797000.0
2007-07-23 10:30:00,29.63,29.73,29.55,29.7,623000.0,21.556,21.6288,21.4978,21.607,623000.0
2007-07-23 11:00:00,29.69,29.84,29.69,29.78,730800.0,21.5997,21.7088,21.5997,21.6652,730800.0
2007-07-23 11:30:00,29.79,29.84,29.59,29.62,494800.0,21.6724,21.7088,21.5269,21.5488,494800.0
2007-07-23 12:00:00,29.61,29.68,29.56,29.6,409000.0,21.5415,21.5924,21.5051,21.5342,409000.0
2007-07-23 12:30:00,29.59,29.65,29.58,29.59,341700.0,21.5269,21.5706,21.5197,21.5269,341700.0
2007-07-23 13:00:00,29.59,29.6,29.5,29.5,1134700.0,21.5269,21.5342,21.4615,21.4615,1134700.0
2007-07-23 13:30:00,29.5,29.52,29.47,29.52,695400.0,21.4615,21.476,21.4396,21.476,695400.0
2007-07-23 14:00:00,29.52,29.52,29.36,29.38,972900.0,21.476,21.476,21.3596,21.3742,972900.0
2007-07-23 14:30:00,29.38,29.49,29.38,29.39,641000.0,21.3742,21.4542,21.3742,21.3814,641000.0
2007-07-23 15:00:00,29.4,29.44,29.37,29.42,720400.0,21.3887,21.4178,21.3669,21.4033,720400.0
2007-07-23 15:30:00,29.42,29.48,29.38,29.4,1038300.0,21.4033,21.4469,21.3742,21.3887,1038300.0
2007-07-24 09:30:00,29.01,29.46,29.01,29.3,922700.0,21.105,21.4324,21.105,21.316,922700.0
2007-07-24 10:00:00,29.31,29.44,29.23,29.37,703900.0,21.3232,21.4178,21.265,21.3669,703900.0
2007-07-24 10:30:00,29.37,29.59,29.27,29.57,679600.0,21.3669,21.5269,21.2941,21.5124,679600.0
2007-07-24 11:00:00,29.57,29.66,29.51,29.58,570700.0,21.5124,21.5779,21.4687,21.5197,570700.0
2007-07-24 11:30:00,29.57,29.6,29.48,29.51,449400.0,21.5124,21.5342,21.4469,21.4687,449400.0
2007-07-24 12:00:00,29.51,29.52,29.33,29.41,493400.0,21.4687,21.476,21.3378,21.396,493400.0
2007-07-24 12:30:00,29.4,29.54,29.4,29.43,270500.0,21.3887,21.4906,21.3887,21.4105,270500.0
2007-07-24 13:00:00,29.43,29.46,29.3,29.31,381900.0,21.4105,21.4324,21.316,21.3232,381900.0
2007-07-24 13:30:00,29.31,29.38,29.25,29.34,541200.0,21.3232,21.3742,21.2796,21.3451,541200.0
2007-07-24 14:00:00,29.34,29.34,29.25,29.31,570200.0,21.3451,21.3451,21.2796,21.3232,570200.0
2007-07-24 14:30:00,29.31,29.33,29.06,29.07,1114700.0,21.3232,21.3378,21.1414,21.1486,1114700.0
2007-07-24 15:00:00,29.07,29.11,28.94,28.95,1434800.0,21.1486,21.1777,21.0541,21.0613,1434800.0
2007-07-24 15:30:00,28.94,29.0,28.78,28.95,2709600.0,21.0541,21.0977,20.9377,21.0613,2709600.0
2007-07-25 09:30:00,29.0,29.23,28.84,28.84,987400.0,21.0977,21.265,20.9813,20.9813,987400.0
2007-07-25 10:00:00,28.85,28.97,28.7,28.71,810000.0,20.9886,21.0759,20.8795,20.8867,810000.0
2007-07-25 10:30:00,28.7,28.81,28.42,28.81,1106000.0,20.8795,20.9595,20.6758,20.9595,1106000.0
2007-07-25 11:00:00,28.8,28.93,28.67,28.89,646700.0,20.9522,21.0468,20.8576,21.0177,646700.0
2007-07-25 11:30:00,28.88,28.98,28.83,28.92,447300.0,21.0104,21.0832,20.974,21.0395,447300.0
2007-07-25 12:00:00,28.91,28.94,28.71,28.76,427100.0,21.0322,21.0541,20.8867,20.9231,427100.0
2007-07-25 12:30:00,28.77,28.79,28.57,28.67,711200.0,20.9304,20.9449,20.7849,20.8576,711200.0
2007-07-25 13:00:00,28.68,28.74,28.52,28.52,602600.0,20.8649,20.9086,20.7485,20.7485,602600.0
2007-07-25 13:30:00,28.52,28.56,28.42,28.5,886700.0,20.7485,20.7776,20.6758,20.734,886700.0
2007-07-25 14:00:00,28.5,28.64,28.44,28.61,839800.0,20.734,20.8358,20.6903,20.814,839800.0
2007-07-25 14:30:00,28.61,28.68,28.53,28.63,502200.0,20.814,20.8649,20.7558,20.8285,502200.0
2007-07-25 15:00:00,28.63,28.8,28.63,28.64,997500.0,20.8285,20.9522,20.8285,20.8358,997500.0
2007-07-25 15:30:00,28.63,28.68,28.58,28.63,1026900.0,20.8285,20.8649,20.7922,20.8285,1026900.0
2007-07-26 09:30:00,28.25,28.66,28.07,28.48,1978300.0,20.5521,20.8504,20.4211,20.7194,1978300.0
2007-07-26 10:00:00,28.49,28.51,28.07,28.11,1297600.0,20.7267,20.7412,20.4211,20.4502,1297600.0
2007-07-26 10:30:00,28.11,28.27,28.02,28.21,976800.0,20.4502,20.5666,20.3848,20.523,976800.0
2007-07-26 11:00:00,28.2,28.22,28.03,28.17,909200.0,20.5157,20.5303,20.392,20.4939,909200.0
2007-07-26 11:30:00,28.16,28.35,28.08,28.33,1163500.0,20.4866,20.6248,20.4284,20.6103,1163500.0
2007-07-26 12:00:00,28.33,28.36,28.21,28.25,794200.0,20.6103,20.6321,20.523,20.5521,794200.0
2007-07-26 12:30:00,28.25,28.38,28.2,28.3,1801500.0,20.5521,20.6467,20.5157,20.5885,1801500.0
2007-07-26 13:00:00,28.3,28.5,28.25,28.3,859600.0,20.5885,20.734,20.5521,20.5885,859600.0
2007-07-26 13:30:00,28.3,28.33,28.13,28.18,668100.0,20.5885,20.6103,20.4648,20.5012,668100.0
2007-07-26 14:00:00,28.18,28.26,27.98,28.05,1103200.0,20.5012,20.5594,20.3557,20.4066,1103200.0
2007-07-26 14:30:00,28.07,28.33,27.97,28.2,1119300.0,20.4211,20.6103,20.3484,20.5157,1119300.0
2007-07-26 15:00:00,28.21,28.49,28.19,28.42,1603800.0,20.523,20.7267,20.5084,20.6758,1603800.0
2007-07-26 15:30:00,28.41,28.47,28.17,28.39,1507800.0,20.6685,20.7121,20.4939,20.6539,1507800.0
2007-07-27 09:30:00,28.32,28.69,28.0,28.18,800400.0,20.603,20.8722,20.3702,20.5012,800400.0
2007-07-27 10:00:00,28.19,28.36,28.1,28.26,776000.0,20.5084,20.6321,20.443,20.5594,776000.0
2007-07-27 10:30:00,28.26,28.29,28.0,28.08,624200.0,20.5594,20.5812,20.3702,20.4284,624200.0
2007-07-27 11:00:00,28.08,28.23,28.02,28.04,717400.0,20.4284,20.5375,20.3848,20.3993,717400.0
2007-07-27 11:30:00,28.04,28.1,27.97,27.99,953000.0,20.3993,20.443,20.3484,20.3629,953000.0
2007-07-27 12:00:00,28.01,28.07,27.93,27.97,814600.0,20.3775,20.4211,20.3193,20.3484,814600.0
2007-07-27 12:30:00,27.97,28.11,27.89,28.07,1026500.0,20.3484,20.4502,20.2902,20.4211,1026500.0
2007-07-27 13:00:00,28.07,28.21,28.03,28.13,614200.0,20.4211,20.523,20.392,20.4648,614200.0
2007-07-27 13:30:00,28.13,28.19,28.03,28.16,553800.0,20.4648,20.5084,20.392,20.4866,553800.0
2007-07-27 14:00:00,28.16,28.17,28.0,28.03,646600.0,20.4866,20.4939,20.3702,20.392,646600.0
2007-07-27 14:30:00,28.02,28.26,28.01,28.17,681000.0,20.3848,20.5594,20.3775,20.4939,681000.0
2007-07-27 15:00:00,28.17,28.19,28.05,28.1,906400.0,20.4939,20.5084,20.4066,20.443,906400.0
2007-07-27 15:30:00,28.1,28.13,27.78,27.79,1816200.0,20.443,20.4648,20.2102,20.2174,1816200.0
2007-07-30 09:30:00,27.96,27.99,27.38,27.83,1597800.0,20.3411,20.3629,19.9192,20.2465,1597800.0
2007-07-30 10:00:00,27.83,28.06,27.82,28.02,1389900.0,20.2465,20.4139,20.2393,20.3848,1389900.0
2007-07-30 10:30:00,28.01,28.15,27.94,27.98,985200.0,20.3775,20.4793,20.3266,20.3557,985200.0
2007-07-30 11:00:00,27.99,28.1,27.97,28.02,914200.0,20.3629,20.443,20.3484,20.3848,914200.0
2007-07-30 11:30:00,28.03,28.13,27.99,28.05,851900.0,20.392,20.4648,20.3629,20.4066,851900.0
2007-07-30 12:00:00,28.07,28.08,27.92,27.99,768700.0,20.4211,20.4284,20.312,20.3629,768700.0
2007-07-30 12:30:00,27.98,28.19,27.75,28.12,604700.0,20.3557,20.5084,20.1883,20.4575,604700.0
2007-07-30 13:00:00,28.13,28.2,28.06,28.06,372000.0,20.4648,20.5157,20.4139,20.4139,372000.0
2007-07-30 13:30:00,28.07,28.23,28.01,28.18,579800.0,20.4211,20.5375,20.3775,20.5012,579800.0
2007-07-30 14:00:00,28.18,28.24,28.11,28.11,659100.0,20.5012,20.5448,20.4502,20.4502,659100.0
2007-07-30 14:30:00,28.1,28.18,28.07,28.09,966200.0,20.443,20.5012,20.4211,20.4357,966200.0
2007-07-30 15:00:00,28.08,28.32,28.08,28.2,934300.0,20.4284,20.603,20.4284,20.5157,934300.0
2007-07-30 15:30:00,28.21,28.29,28.1,28.2,1574400.0,20.523,20.5812,20.443,20.5157,1574400.0
2007-07-31 09:30:00,28.55,28.74,28.31,28.35,1140500.0,20.7703,20.9086,20.5957,20.6248,1140500.0
2007-07-31 10:00:00,28.35,28.5,28.19,28.19,795500.0,20.6248,20.734,20.5084,20.5084,795500.0
2007-07-31 10:30:00,28.2,28.32,28.15,28.21,589800.0,20.5157,20.603,20.4793,20.523,589800.0
2007-07-31 11:00:00,28.21,28.4,28.17,28.36,384400.0,20.523,20.6612,20.4939,20.6321,384400.0
2007-07-31 11:30:00,28.36,28.46,28.34,28.46,401900.0,20.6321,20.7049,20.6176,20.7049,401900.0
2007-07-31 12:00:00,28.45,28.52,28.38,28.51,448200.0,20.6976,20.7485,20.6467,20.7412,448200.0
2007-07-31 12:30:00,28.51,28.54,28.3,28.35,321500.0,20.7412,20.7631,20.5885,20.6248,321500.0
2007-07-31 13:00:00,28.34,28.4,28.27,28.29,397300.0,20.6176,20.6612,20.5666,20.5812,397300.0
2007-07-31 13:30:00,28.3,28.34,28.1,28.22,504700.0,20.5885,20.6176,20.443,20.5303,504700.0
2007-07-31 14:00:00,28.21,28.36,28.15,28.16,509500.0,20.523,20.6321,20.4793,20.4866,509500.0
2007-07-31 14:30:00,28.17,28.19,28.0,28.18,885400.0,20.4939,20.5084,20.3702,20.5012,885400.0
2007-07-31 15:00:00,28.18,28.29,28.14,28.17,833500.0,20.5012,20.5812,20.4721,20.4939,833500.0
2007-07-31 15:30:00,28.17,28.21,27.96,27.98,2072400.0,20.4939,20.523,20.3411,20.3557,2072400.0
2007-08-01 09:30:00,27.94,28.15,27.8,27.85,1183000.0,20.3266,20.4793,20.2247,20.2611,1183000.0
2007-08-01 10:00:00,27.86,28.19,27.85,27.88,1037900.0,20.2684,20.5084,20.2611,20.2829,1037900.0
2007-08-01 10:30:00,27.89,28.0,27.69,27.85,1265800.0,20.2902,20.3702,20.1447,20.2611,1265800.0
2007-08-01 11:00:00,27.85,27.95,27.67,27.89,982600.0,20.2611,20.3338,20.1301,20.2902,982600.0
2007-08-01 11:30:00,27.89,28.09,27.85,28.08,479500.0,20.2902,20.4357,20.2611,20.4284,479500.0
2007-08-01 12:00:00,28.08,28.25,27.97,28.2,673100.0,20.4284,20.5521,20.3484,20.5157,673100.0
2007-08-01 12:30:00,28.21,28.25,28.06,28.16,566300.0,20.523,20.5521,20.4139,20.4866,566300.0
2007-08-01 13:00:00,28.16,28.16,27.97,28.08,535400.0,20.4866,20.4866,20.3484,20.4284,535400.0
2007-08-01 13:30:00,28.07,28.15,27.99,28.08,665800.0,20.4211,20.4793,20.3629,20.4284,665800.0
2007-08-01 14:00:00,28.09,28.15,27.96,28.04,1069800.0,20.4357,20.4793,20.3411,20.3993,1069800.0
2007-08-01 14:30:00,28.03,28.07,27.92,27.99,745600.0,20.392,20.4211,20.312,20.3629,745600.0
2007-08-01 15:00:00,27.98,28.05,27.89,27.95,1047700.0,20.3557,20.4066,20.2902,20.3338,1047700.0
2007-08-01 15:30:00,27.95,28.37,27.89,28.34,1750900.0,20.3338,20.6394,20.2902,20.6176,1750900.0
2007-08-02 09:30:00,28.3,28.46,28.15,28.29,772200.0,20.5885,20.7049,20.4793,20.5812,772200.0
2007-08-02 10:00:00,28.28,28.31,28.16,28.26,626400.0,20.5739,20.5957,20.4866,20.5594,626400.0
2007-08-02 10:30:00,28.25,28.37,28.2,28.21,524200.0,20.5521,20.6394,20.5157,20.523,524200.0
2007-08-02 11:00:00,28.2,28.21,28.0,28.18,463000.0,20.5157,20.523,20.3702,20.5012,463000.0
2007-08-02 11:30:00,28.18,28.41,28.1,28.4,378500.0,20.5012,20.6685,20.443,20.6612,378500.0
2007-08-02 12:00:00,28.41,28.47,28.33,28.38,530900.0,20.6685,20.7121,20.6103,20.6467,530900.0
2007-08-02 12:30:00,28.37,28.39,28.27,28.3,921800.0,20.6394,20.6539,20.5666,20.5885,921800.0
2007-08-02 13:00:00,28.3,28.33,28.12,28.17,470000.0,20.5885,20.6103,20.4575,20.4939,470000.0
2007-08-02 13:30:00,28.16,28.38,28.16,28.35,439900.0,20.4866,20.6467,20.4866,20.6248,439900.0
2007-08-02 14:00:00,28.36,28.48,28.3,28.32,470100.0,20.6321,20.7194,20.5885,20.603,470100.0
2007-08-02 14:30:00,28.32,28.39,28.28,28.32,463900.0,20.603,20.6539,20.5739,20.603,463900.0
2007-08-02 15:00:00,28.31,28.56,28.26,28.53,618500.0,20.5957,20.7776,20.5594,20.7558,618500.0
2007-08-02 15:30:00,28.53,28.61,28.36,28.46,1155700.0,20.7558,20.814,20.6321,20.7049,1155700.0
2007-08-03 09:30:00,28.48,28.48,28.01,28.03,580600.0,20.7194,20.7194,20.3775,20.392,580600.0
2007-08-03 10:00:00,28.03,28.1,27.94,27.98,1052600.0,20.392,20.443,20.3266,20.3557,1052600.0
2007-08-03 10:30:00,27.97,27.99,27.83,27.89,994400.0,20.3484,20.3629,20.2465,20.2902,994400.0
2007-08-03 11:00:00,27.89,27.97,27.85,27.97,679800.0,20.2902,20.3484,20.2611,20.3484,679800.0
2007-08-03 11:30:00,27.97,28.12,27.93,28.02,739700.0,20.3484,20.4575,20.3193,20.3848,739700.0
2007-08-03 12:00:00,28.02,28.1,27.93,27.93,633800.0,20.3848,20.443,20.3193,20.3193,633800.0
2007-08-03 12:30:00,27.94,27.96,27.85,27.87,617700.0,20.3266,20.3411,20.2611,20.2756,617700.0
2007-08-03 13:00:00,27.88,28.02,27.85,27.99,363100.0,20.2829,20.3848,20.2611,20.3629,363100.0
2007-08-03 13:30:00,27.99,28.07,27.97,28.02,472800.0,20.3629,20.4211,20.3484,20.3848,472800.0
2007-08-03 14:00:00,28.01,28.1,27.84,27.84,670800.0,20.3775,20.443,20.2538,20.2538,670800.0
2007-08-03 14:30:00,27.84,27.93,27.8,27.84,886000.0,20.2538,20.3193,20.2247,20.2538,886000.0
2007-08-03 15:00:00,27.85,27.89,27.65,27.65,1007900.0,20.2611,20.2902,20.1156,20.1156,1007900.0
2007-08-03 15:30:00,27.65,27.76,27.4,27.44,2052900.0,20.1156,20.1956,19.9337,19.9628,2052900.0
2007-08-06 09:30:00,27.68,27.78,27.2,27.26,1499200.0,20.1374,20.2102,19.7882,19.8319,1499200.0
2007-08-06 10:00:00,27.26,27.38,27.06,27.1,1383500.0,19.8319,19.9192,19.6864,19.7155,1383500.0
2007-08-06 10:30:00,27.09,27.34,27.08,27.3,857500.0,19.7082,19.8901,19.7009,19.861,857500.0
2007-08-06 11:00:00,27.3,27.57,27.21,27.55,831200.0,19.861,20.0574,19.7955,20.0428,831200.0
2007-08-06 11:30:00,27.56,27.62,27.35,27.47,923400.0,20.0501,20.0938,19.8973,19.9846,923400.0
2007-08-06 12:00:00,27.48,27.5,27.32,27.42,709500.0,19.9919,20.0065,19.8755,19.9483,709500.0
2007-08-06 12:30:00,27.42,27.8,27.42,27.7,925600.0,19.9483,20.2247,19.9483,20.152,925600.0
2007-08-06 13:00:00,27.7,27.73,27.41,27.51,687400.0,20.152,20.1738,19.941,20.0137,687400.0
2007-08-06 13:30:00,27.5,27.53,27.33,27.36,612500.0,20.0065,20.0283,19.8828,19.9046,612500.0
2007-08-06 14:00:00,27.35,27.63,27.34,27.51,795800.0,19.8973,20.101,19.8901,20.0137,795800.0
2007-08-06 14:30:00,27.5,27.9,27.5,27.67,818100.0,20.0065,20.2975,20.0065,20.1301,818100.0
2007-08-06 15:00:00,27.67,27.88,27.63,27.73,1070400.0,20.1301,20.2829,20.101,20.1738,1070400.0
2007-08-06 15:30:00,27.73,28.09,27.68,28.04,1967600.0,20.1738,20.4357,20.1374,20.3993,1967600.0
2007-08-07 09:30:00,27.78,27.93,27.61,27.84,1217200.0,20.2102,20.3193,20.0865,20.2538,1217200.0
2007-08-07 10:00:00,27.84,28.23,27.83,27.99,1293000.0,20.2538,20.5375,20.2465,20.3629,1293000.0
2007-08-07 10:30:00,27.99,28.0,27.76,27.78,791300.0,20.3629,20.3702,20.1956,20.2102,791300.0
2007-08-07 11:00:00,27.78,27.9,27.77,27.82,669100.0,20.2102,20.2975,20.2029,20.2393,669100.0
2007-08-07 11:30:00,27.81,28.01,27.77,27.91,680500.0,20.232,20.3775,20.2029,20.3047,680500.0
2007-08-07 12:00:00,27.91,28.05,27.88,28.01,607100.0,20.3047,20.4066,20.2829,20.3775,607100.0
2007-08-07 12:30:00,28.01,28.03,27.83,27.85,574300.0,20.3775,20.392,20.2465,20.2611,574300.0
2007-08-07 13:00:00,27.85,27.94,27.75,27.78,554500.0,20.2611,20.3266,20.1883,20.2102,554500.0
2007-08-07 13:30:00,27.77,27.95,27.73,27.86,638900.0,20.2029,20.3338,20.1738,20.2684,638900.0
2007-08-07 14:00:00,27.86,28.01,27.6,27.61,1224500.0,20.2684,20.3775,20.0792,20.0865,1224500.0
2007-08-07 14:30:00,27.6,27.67,27.27,27.67,1746000.0,20.0792,20.1301,19.8391,20.1301,1746000.0
2007-08-07 15:00:00,27.66,27.95,27.66,27.86,1590100.0,20.1229,20.3338,20.1229,20.2684,1590100.0
2007-08-07 15:30:00,27.86,28.05,27.77,27.88,1699200.0,20.2684,20.4066,20.2029,20.2829,1699200.0
2007-08-08 09:30:00,27.99,28.31,27.81,28.28,862400.0,20.3629,20.5957,20.232,20.5739,862400.0
2007-08-08 10:00:00,28.27,28.3,28.07,28.17,1101800.0,20.5666,20.5885,20.4211,20.4939,1101800.0
2007-08-08 10:30:00,28.16,28.39,28.16,28.36,844500.0,20.4866,20.6539,20.4866,20.6321,844500.0
2007-08-08 11:00:00,28.36,28.39,28.17,28.2,763200.0,20.6321,20.6539,20.4939,20.5157,763200.0
2007-08-08 11:30:00,28.21,28.46,28.11,28.43,913400.0,20.523,20.7049,20.4502,20.683,913400.0
2007-08-08 12:00:00,28.43,28.5,28.37,28.41,751200.0,20.683,20.734,20.6394,20.6685,751200.0
2007-08-08 12:30:00,28.41,28.58,28.41,28.49,684300.0,20.6685,20.7922,20.6685,20.7267,684300.0
2007-08-08 13:00:00,28.49,28.56,28.39,28.46,701200.0,20.7267,20.7776,20.6539,20.7049,701200.0
2007-08-08 13:30:00,28.47,28.61,28.47,28.59,749100.0,20.7121,20.814,20.7121,20.7994,749100.0
2007-08-08 14:00:00,28.6,28.74,28.54,28.69,790200.0,20.8067,20.9086,20.7631,20.8722,790200.0
2007-08-08 14:30:00,28.69,28.7,28.38,28.38,864600.0,20.8722,20.8795,20.6467,20.6467,864600.0
2007-08-08 15:00:00,28.39,28.48,27.98,28.08,1148600.0,20.6539,20.7194,20.3557,20.4284,1148600.0
2007-08-08 15:30:00,28.09,28.53,27.98,28.53,1955800.0,20.4357,20.7558,20.3557,20.7558,1955800.0
2007-08-09 09:30:00,27.73,28.29,26.08,27.99,1708900.0,20.1738,20.5812,18.9734,20.3629,1708900.0
2007-08-09 10:00:00,27.98,28.24,27.9,28.17,978000.0,20.3557,20.5448,20.2975,20.4939,978000.0
2007-08-09 10:30:00,28.17,28.39,28.05,28.11,971700.0,20.4939,20.6539,20.4066,20.4502,971700.0
2007-08-09 11:00:00,28.12,28.29,27.92,27.97,1112900.0,20.4575,20.5812,20.312,20.3484,1112900.0
2007-08-09 11:30:00,27.96,28.07,27.84,27.89,781900.0,20.3411,20.4211,20.2538,20.2902,781900.0
2007-08-09 12:00:00,27.87,27.9,27.71,27.74,1183800.0,20.2756,20.2975,20.1592,20.1811,1183800.0
2007-08-09 12:30:00,27.74,27.75,27.6,27.68,881300.0,20.1811,20.1883,20.0792,20.1374,881300.0
2007-08-09 13:00:00,27.67,27.67,27.51,27.63,655300.0,20.1301,20.1301,20.0137,20.101,655300.0
2007-08-09 13:30:00,27.64,27.77,27.62,27.69,618800.0,20.1083,20.2029,20.0938,20.1447,618800.0
2007-08-09 14:00:00,27.69,27.76,27.55,27.6,675000.0,20.1447,20.1956,20.0428,20.0792,675000.0
2007-08-09 14:30:00,27.59,27.7,27.51,27.51,2853200.0,20.0719,20.152,20.0137,20.0137,2853200.0
2007-08-09 15:00:00,27.51,27.88,27.41,27.58,1288300.0,20.0137,20.2829,19.941,20.0647,1288300.0
2007-08-09 15:30:00,27.57,27.87,27.42,27.47,1933800.0,20.0574,20.2756,19.9483,19.9846,1933800.0
2007-08-10 09:30:00,27.01,27.5,26.55,27.45,1812400.0,19.65,20.0065,19.3153,19.9701,1812400.0
2007-08-10 10:00:00,27.45,27.57,27.19,27.19,1032600.0,19.9701,20.0574,19.7809,19.7809,1032600.0
2007-08-10 10:30:00,27.2,27.27,27.0,27.18,644400.0,19.7882,19.8391,19.6427,19.7737,644400.0
2007-08-10 11:00:00,27.16,27.65,27.15,27.38,688400.0,19.7591,20.1156,19.7518,19.9192,688400.0
2007-08-10 11:30:00,27.39,27.52,27.21,27.52,333600.0,19.9264,20.021,19.7955,20.021,333600.0
2007-08-10 12:00:00,27.52,28.04,27.51,27.85,652300.0,20.021,20.3993,20.0137,20.2611,652300.0
2007-08-10 12:30:00,27.84,27.91,27.54,27.57,461700.0,20.2538,20.3047,20.0356,20.0574,461700.0
2007-08-10 13:00:00,27.57,27.86,27.55,27.72,339600.0,20.0574,20.2684,20.0428,20.1665,339600.0
2007-08-10 13:30:00,27.72,27.78,27.4,27.65,465300.0,20.1665,20.2102,19.9337,20.1156,465300.0
2007-08-10 14:00:00,27.66,27.71,27.46,27.53,437300.0,20.1229,20.1592,19.9774,20.0283,437300.0
2007-08-10 14:30:00,27.51,27.59,27.35,27.44,579400.0,20.0137,20.0719,19.8973,19.9628,579400.0
2007-08-10 15:00:00,27.45,27.9,27.4,27.73,821700.0,19.9701,20.2975,19.9337,20.1738,821700.0
2007-08-10 15:30:00,27.7,27.98,27.65,27.79,1416600.0,20.152,20.3557,20.1156,20.2174,1416600.0
2007-08-13 09:30:00,27.99,28.2,27.51,27.72,891100.0,20.3629,20.5157,20.0137,20.1665,891100.0
2007-08-13 10:00:00,27.7,27.88,27.68,27.79,531500.0,20.152,20.2829,20.1374,20.2174,531500.0
2007-08-13 10:30:00,27.79,27.83,27.47,27.55,693400.0,20.2174,20.2465,19.9846,20.0428,693400.0
2007-08-13 11:00:00,27.56,27.75,27.4,27.74,654000.0,20.0501,20.1883,19.9337,20.1811,654000.0
2007-08-13 11:30:00,27.74,28.06,27.73,27.78,782800.0,20.1811,20.4139,20.1738,20.2102,782800.0
2007-08-13 12:00:00,27.79,27.83,27.67,27.69,305900.0,20.2174,20.2465,20.1301,20.1447,305900.0
2007-08-13 12:30:00,27.7,27.78,27.6,27.71,274900.0,20.152,20.2102,20.0792,20.1592,274900.0
2007-08-13 13:00:00,27.71,27.78,27.52,27.59,1050700.0,20.1592,20.2102,20.021,20.0719,1050700.0
2007-08-13 13:30:00,27.6,27.7,27.51,27.62,319200.0,20.0792,20.152,20.0137,20.0938,319200.0
2007-08-13 14:00:00,27.62,27.8,27.6,27.77,373900.0,20.0938,20.2247,20.0792,20.2029,373900.0
2007-08-13 14:30:00,27.76,27.81,27.68,27.68,459300.0,20.1956,20.232,20.1374,20.1374,459300.0
2007-08-13 15:00:00,27.68,27.77,27.64,27.75,597700.0,20.1374,20.2029,20.1083,20.1883,597700.0
2007-08-13 15:30:00,27.74,27.77,27.47,27.52,1067200.0,20.1811,20.2029,19.9846,20.021,1067200.0
2007-08-14 09:30:00,27.5,27.84,27.22,27.43,1554400.0,20.0065,20.2538,19.8028,19.9555,1554400.0
2007-08-14 10:00:00,27.43,27.64,27.35,27.35,1536100.0,19.9555,20.1083,19.8973,19.8973,1536100.0
2007-08-14 10:30:00,27.35,27.51,27.06,27.18,907300.0,19.8973,20.0137,19.6864,19.7737,907300.0
2007-08-14 11:00:00,27.17,27.18,26.9,27.07,893800.0,19.7664,19.7737,19.57,19.6936,893800.0
2007-08-14 11:30:00,27.07,27.27,26.99,27.2,567300.0,19.6936,19.8391,19.6354,19.7882,567300.0
2007-08-14 12:00:00,27.2,27.28,27.15,27.21,417600.0,19.7882,19.8464,19.7518,19.7955,417600.0
2007-08-14 12:30:00,27.21,27.24,27.1,27.16,837700.0,19.7955,19.8173,19.7155,19.7591,837700.0
2007-08-14 13:00:00,27.16,27.25,26.96,26.97,628500.0,19.7591,19.8246,19.6136,19.6209,628500.0
2007-08-14 13:30:00,26.98,27.08,26.87,26.96,699000.0,19.6282,19.7009,19.5481,19.6136,699000.0
2007-08-14 14:00:00,26.96,26.99,26.77,26.79,1133200.0,19.6136,19.6354,19.4754,19.4899,1133200.0
2007-08-14 14:30:00,26.79,26.85,26.7,26.8,1049900.0,19.4899,19.5336,19.4245,19.4972,1049900.0
2007-08-14 15:00:00,26.8,26.95,26.72,26.88,895900.0,19.4972,19.6063,19.439,19.5554,895900.0
2007-08-14 15:30:00,26.88,26.89,26.72,26.72,1727200.0,19.5554,19.5627,19.439,19.439,1727200.0
2007-08-15 09:30:00,26.78,27.3,26.5,27.05,1201300.0,19.4827,19.861,19.2789,19.6791,1201300.0
2007-08-15 10:00:00,27.05,27.28,26.72,27.2,891600.0,19.6791,19.8464,19.439,19.7882,891600.0
2007-08-15 10:30:00,27.2,27.29,26.84,26.92,1164500.0,19.7882,19.8537,19.5263,19.5845,1164500.0
2007-08-15 11:00:00,26.92,26.94,26.7,26.79,797700.0,19.5845,19.5991,19.4245,19.4899,797700.0
2007-08-15 11:30:00,26.79,26.8,26.53,26.61,759800.0,19.4899,19.4972,19.3008,19.359,759800.0
2007-08-15 12:00:00,26.6,26.74,26.53,26.61,526300.0,19.3517,19.4536,19.3008,19.359,526300.0
2007-08-15 12:30:00,26.6,26.7,26.5,26.63,444900.0,19.3517,19.4245,19.2789,19.3735,444900.0
2007-08-15 13:00:00,26.62,26.8,26.59,26.72,492100.0,19.3663,19.4972,19.3444,19.439,492100.0
2007-08-15 13:30:00,26.72,26.9,26.72,26.79,699900.0,19.439,19.57,19.439,19.4899,699900.0
2007-08-15 14:00:00,26.79,26.85,26.62,26.7,839100.0,19.4899,19.5336,19.3663,19.4245,839100.0
2007-08-15 14:30:00,26.7,26.75,26.55,26.67,916600.0,19.4245,19.4608,19.3153,19.4026,916600.0
2007-08-15 15:00:00,26.67,26.74,26.42,26.47,852400.0,19.4026,19.4536,19.2207,19.2571,852400.0
2007-08-15 15:30:00,26.47,26.56,26.21,26.31,1710000.0,19.2571,19.3226,19.068,19.1407,1710000.0
2007-08-16 09:30:00,26.07,26.68,25.98,26.28,1585400.0,18.9661,19.4099,18.9006,19.1189,1585400.0
2007-08-16 10:00:00,26.28,26.44,26.12,26.13,633600.0,19.1189,19.2353,19.0025,19.0098,633600.0
2007-08-16 10:30:00,26.14,26.42,26.1,26.2,891000.0,19.017,19.2207,18.9879,19.0607,891000.0
2007-08-16 11:00:00,26.19,26.65,26.19,26.58,1185900.0,19.0534,19.3881,19.0534,19.3372,1185900.0
2007-08-16 11:30:00,26.58,26.68,26.43,26.46,898300.0,19.3372,19.4099,19.228,19.2498,898300.0
2007-08-16 12:00:00,26.46,26.5,26.23,26.23,843200.0,19.2498,19.2789,19.0825,19.0825,843200.0
2007-08-16 12:30:00,26.23,26.33,25.98,26.13,898600.0,19.0825,19.1553,18.9006,19.0098,898600.0
2007-08-16 13:00:00,26.14,26.41,26.04,26.21,826900.0,19.017,19.2135,18.9443,19.068,826900.0
2007-08-16 13:30:00,26.22,26.49,26.22,26.35,880000.0,19.0752,19.2717,19.0752,19.1698,880000.0
2007-08-16 14:00:00,26.35,26.78,26.26,26.58,1215900.0,19.1698,19.4827,19.1043,19.3372,1215900.0
2007-08-16 14:30:00,26.59,26.78,26.33,26.4,1041400.0,19.3444,19.4827,19.1553,19.2062,1041400.0
2007-08-16 15:00:00,26.4,26.53,26.06,26.4,1168500.0,19.2062,19.3008,18.9588,19.2062,1168500.0
2007-08-16 15:30:00,26.4,26.92,26.39,26.89,1966900.0,19.2062,19.5845,19.1989,19.5627,1966900.0
2007-08-17 09:30:00,27.5,28.4,27.31,27.85,3283900.0,20.0065,20.6612,19.8682,20.2611,3283900.0
2007-08-17 10:00:00,27.85,27.95,27.32,27.41,1281800.0,20.2611,20.3338,19.8755,19.941,1281800.0
2007-08-17 10:30:00,27.42,27.54,26.7,27.19,1558700.0,19.9483,20.0356,19.4245,19.7809,1558700.0
2007-08-17 11:00:00,27.18,27.31,26.98,27.24,714000.0,19.7737,19.8682,19.6282,19.8173,714000.0
2007-08-17 11:30:00,27.25,27.48,27.16,27.19,592700.0,19.8246,19.9919,19.7591,19.7809,592700.0
2007-08-17 12:00:00,27.2,27.45,27.07,27.34,720000.0,19.7882,19.9701,19.6936,19.8901,720000.0
2007-08-17 12:30:00,27.35,27.47,27.18,27.26,455600.0,19.8973,19.9846,19.7737,19.8319,455600.0
2007-08-17 13:00:00,27.26,27.65,27.23,27.32,570200.0,19.8319,20.1156,19.81,19.8755,570200.0
2007-08-17 13:30:00,27.33,27.47,27.14,27.25,451900.0,19.8828,19.9846,19.7446,19.8246,451900.0
2007-08-17 14:00:00,27.25,27.25,26.95,27.0,973800.0,19.8246,19.8246,19.6063,19.6427,973800.0
2007-08-17 14:30:00,27.0,27.06,26.94,27.0,668200.0,19.6427,19.6864,19.5991,19.6427,668200.0
2007-08-17 15:00:00,26.98,27.06,26.84,26.85,1381700.0,19.6282,19.6864,19.5263,19.5336,1381700.0
2007-08-17 15:30:00,26.86,27.0,26.71,26.91,2852700.0,19.5409,19.6427,19.4317,19.5772,2852700.0
2007-08-20 09:30:00,28.65,28.8,28.2,28.5,4445400.0,20.8431,20.9522,20.5157,20.734,4445400.0
2007-08-20 10:00:00,28.5,28.7,28.38,28.5,2278600.0,20.734,20.8795,20.6467,20.734,2278600.0
2007-08-20 10:30:00,28.5,28.67,28.37,28.67,1130100.0,20.734,20.8576,20.6394,20.8576,1130100.0
2007-08-20 11:00:00,28.67,28.83,28.55,28.75,1237800.0,20.8576,20.974,20.7703,20.9158,1237800.0
2007-08-20 11:30:00,28.75,28.97,28.74,28.8,1410900.0,20.9158,21.0759,20.9086,20.9522,1410900.0
2007-08-20 12:00:00,28.81,28.83,28.55,28.63,1063600.0,20.9595,20.974,20.7703,20.8285,1063600.0
2007-08-20 12:30:00,28.63,28.64,28.34,28.35,741800.0,20.8285,20.8358,20.6176,20.6248,741800.0
2007-08-20 13:00:00,28.35,28.58,28.32,28.49,1006100.0,20.6248,20.7922,20.603,20.7267,1006100.0
2007-08-20 13:30:00,28.49,28.68,28.43,28.58,668100.0,20.7267,20.8649,20.683,20.7922,668100.0
2007-08-20 14:00:00,28.57,28.65,28.49,28.62,675600.0,20.7849,20.8431,20.7267,20.8213,675600.0
2007-08-20 14:30:00,28.62,28.72,28.53,28.63,780800.0,20.8213,20.894,20.7558,20.8285,780800.0
2007-08-20 15:00:00,28.63,28.78,28.61,28.64,1085700.0,20.8285,20.9377,20.814,20.8358,1085700.0
2007-08-20 15:30:00,28.63,28.65,28.46,28.56,1604800.0,20.8285,20.8431,20.7049,20.7776,1604800.0
2007-08-21 09:30:00,28.56,29.2,28.51,29.13,1754600.0,20.7776,21.2432,20.7412,21.1923,1754600.0
2007-08-21 10:00:00,29.13,29.22,28.96,29.18,1620700.0,21.1923,21.2578,21.0686,21.2287,1620700.0
2007-08-21 10:30:00,29.18,29.22,28.9,29.01,1039800.0,21.2287,21.2578,21.025,21.105,1039800.0
2007-08-21 11:00:00,29.0,29.12,28.91,29.09,1001800.0,21.0977,21.185,21.0322,21.1632,1001800.0
2007-08-21 11:30:00,29.09,29.25,29.09,29.2,832200.0,21.1632,21.2796,21.1632,21.2432,832200.0
2007-08-21 12:00:00,29.19,29.3,29.14,29.26,570900.0,21.2359,21.316,21.1996,21.2869,570900.0
2007-08-21 12:30:00,29.26,29.27,28.97,29.01,865300.0,21.2869,21.2941,21.0759,21.105,865300.0
2007-08-21 13:00:00,29.0,29.08,28.88,28.96,641900.0,21.0977,21.1559,21.0104,21.0686,641900.0
2007-08-21 13:30:00,28.96,29.0,28.75,28.76,488100.0,21.0686,21.0977,20.9158,20.9231,488100.0
2007-08-21 14:00:00,28.77,28.84,28.66,28.72,514600.0,20.9304,20.9813,20.8504,20.894,514600.0
2007-08-21 14:30:00,28.71,28.76,28.6,28.73,582800.0,20.8867,20.9231,20.8067,20.9013,582800.0
2007-08-21 15:00:00,28.72,28.84,28.61,28.78,549900.0,20.894,20.9813,20.814,20.9377,549900.0
2007-08-21 15:30:00,28.79,29.05,28.72,28.92,1084400.0,20.9449,21.1341,20.894,21.0395,1084400.0
2007-08-22 09:30:00,29.64,29.84,29.38,29.65,1826400.0,21.5633,21.7088,21.3742,21.5706,1826400.0
2007-08-22 10:00:00,29.64,29.65,29.48,29.53,1294200.0,21.5633,21.5706,21.4469,21.4833,1294200.0
2007-08-22 10:30:00,29.53,29.78,29.5,29.63,894600.0,21.4833,21.6652,21.4615,21.556,894600.0
2007-08-22 11:00:00,29.64,29.72,29.58,29.6,930600.0,21.5633,21.6215,21.5197,21.5342,930600.0
2007-08-22 11:30:00,29.6,29.72,29.6,29.66,437700.0,21.5342,21.6215,21.5342,21.5779,437700.0
2007-08-22 12:00:00,29.68,29.75,29.53,29.6,846900.0,21.5924,21.6433,21.4833,21.5342,846900.0
2007-08-22 12:30:00,29.6,29.71,29.55,29.65,836200.0,21.5342,21.6142,21.4978,21.5706,836200.0
2007-08-22 13:00:00,29.65,29.72,29.56,29.62,708000.0,21.5706,21.6215,21.5051,21.5488,708000.0
2007-08-22 13:30:00,29.62,29.7,29.54,29.66,554200.0,21.5488,21.607,21.4906,21.5779,554200.0
2007-08-22 14:00:00,29.65,29.7,29.6,29.61,577500.0,21.5706,21.607,21.5342,21.5415,577500.0
2007-08-22 14:30:00,29.61,29.75,29.59,29.7,745400.0,21.5415,21.6433,21.5269,21.607,745400.0
2007-08-22 15:00:00,29.69,29.81,29.64,29.76,862700.0,21.5997,21.687,21.5633,21.6506,862700.0
2007-08-22 15:30:00,29.76,29.85,29.76,29.84,1319400.0,21.6506,21.7161,21.6506,21.7088,1319400.0
2007-08-23 09:30:00,29.87,30.0,29.49,29.63,1101400.0,21.7306,21.8252,21.4542,21.556,1101400.0
2007-08-23 10:00:00,29.64,29.65,29.4,29.47,1047100.0,21.5633,21.5706,21.3887,21.4396,1047100.0
2007-08-23 10:30:00,29.47,29.5,29.32,29.43,638500.0,21.4396,21.4615,21.3305,21.4105,638500.0
2007-08-23 11:00:00,29.42,29.45,29.33,29.41,563700.0,21.4033,21.4251,21.3378,21.396,563700.0
2007-08-23 11:30:00,29.41,29.43,29.2,29.22,623500.0,21.396,21.4105,21.2432,21.2578,623500.0
2007-08-23 12:00:00,29.22,29.34,29.21,29.34,576500.0,21.2578,21.3451,21.2505,21.3451,576500.0
2007-08-23 12:30:00,29.34,29.47,29.34,29.4,657700.0,21.3451,21.4396,21.3451,21.3887,657700.0
2007-08-23 13:00:00,29.41,29.44,29.35,29.39,569800.0,21.396,21.4178,21.3523,21.3814,569800.0
2007-08-23 13:30:00,29.38,29.53,29.36,29.52,558600.0,21.3742,21.4833,21.3596,21.476,558600.0
2007-08-23 14:00:00,29.53,29.57,29.43,29.49,464100.0,21.4833,21.5124,21.4105,21.4542,464100.0
2007-08-23 14:30:00,29.48,29.52,29.4,29.44,625800.0,21.4469,21.476,21.3887,21.4178,625800.0
2007-08-23 15:00:00,29.44,29.65,29.41,29.5,801300.0,21.4178,21.5706,21.396,21.4615,801300.0
2007-08-23 15:30:00,29.51,29.66,29.47,29.62,3473700.0,21.4687,21.5779,21.4396,21.5488,3473700.0
2007-08-24 09:30:00,29.6,29.94,29.56,29.85,769100.0,21.5342,21.7816,21.5051,21.7161,769100.0
2007-08-24 10:00:00,29.85,30.23,29.85,29.97,1581800.0,21.7161,21.9926,21.7161,21.8034,1581800.0
2007-08-24 10:30:00,29.97,30.0,29.81,29.86,883200.0,21.8034,21.8252,21.687,21.7234,883200.0
2007-08-24 11:00:00,29.86,30.08,29.85,30.04,514400.0,21.7234,21.8834,21.7161,21.8543,514400.0
2007-08-24 11:30:00,30.04,30.06,29.84,29.9,396200.0,21.8543,21.8689,21.7088,21.7525,396200.0
2007-08-24 12:00:00,29.89,30.11,29.83,30.07,536600.0,21.7452,21.9053,21.7015,21.8762,536600.0
2007-08-24 12:30:00,30.06,30.09,29.89,29.91,671200.0,21.8689,21.8907,21.7452,21.7598,671200.0
2007-08-24 13:00:00,29.91,29.92,29.85,29.89,434800.0,21.7598,21.767,21.7161,21.7452,434800.0
2007-08-24 13:30:00,29.89,29.93,29.86,29.9,334100.0,21.7452,21.7743,21.7234,21.7525,334100.0
2007-08-24 14:00:00,29.9,29.93,29.88,29.91,561600.0,21.7525,21.7743,21.7379,21.7598,561600.0
2007-08-24 14:30:00,29.9,30.15,29.88,30.15,479300.0,21.7525,21.9344,21.7379,21.9344,479300.0
2007-08-24 15:00:00,30.15,30.17,30.08,30.12,750300.0,21.9344,21.9489,21.8834,21.9125,750300.0
2007-08-24 15:30:00,30.12,30.25,30.12,30.19,1117300.0,21.9125,22.0071,21.9125,21.9635,1117300.0
2007-08-27 09:30:00,30.18,30.29,30.0,30.2,717100.0,21.9562,22.0362,21.8252,21.9707,717100.0
2007-08-27 10:00:00,30.2,30.3,29.96,29.98,744200.0,21.9707,22.0435,21.7961,21.8107,744200.0
2007-08-27 10:30:00,29.97,30.03,29.77,30.01,651500.0,21.8034,21.8471,21.6579,21.8325,651500.0
2007-08-27 11:00:00,30.02,30.02,29.89,29.99,364000.0,21.8398,21.8398,21.7452,21.818,364000.0
2007-08-27 11:30:00,29.99,30.0,29.9,29.95,316300.0,21.818,21.8252,21.7525,21.7889,316300.0
2007-08-27 12:00:00,29.95,30.0,29.85,29.96,577200.0,21.7889,21.8252,21.7161,21.7961,577200.0
2007-08-27 12:30:00,29.96,29.99,29.87,29.95,441500.0,21.7961,21.818,21.7306,21.7889,441500.0
2007-08-27 13:00:00,29.95,30.01,29.94,29.99,344700.0,21.7889,21.8325,21.7816,21.818,344700.0
2007-08-27 13:30:00,29.99,30.0,29.81,29.86,472300.0,21.818,21.8252,21.687,21.7234,472300.0
2007-08-27 14:00:00,29.87,29.89,29.79,29.83,483600.0,21.7306,21.7452,21.6724,21.7015,483600.0
2007-08-27 14:30:00,29.83,29.91,29.81,29.84,453100.0,21.7015,21.7598,21.687,21.7088,453100.0
2007-08-27 15:00:00,29.85,29.85,29.75,29.8,619200.0,21.7161,21.7161,21.6433,21.6797,619200.0
2007-08-27 15:30:00,29.8,29.85,29.56,29.62,1338600.0,21.6797,21.7161,21.5051,21.5488,1338600.0
2007-08-28 09:30:00,29.74,29.75,29.31,29.39,1120700.0,21.6361,21.6433,21.3232,21.3814,1120700.0
2007-08-28 10:00:00,29.39,29.67,29.26,29.67,690900.0,21.3814,21.5851,21.2869,21.5851,690900.0
2007-08-28 10:30:00,29.67,29.74,29.52,29.61,737300.0,21.5851,21.6361,21.476,21.5415,737300.0
2007-08-28 11:00:00,29.61,29.62,29.53,29.58,539800.0,21.5415,21.5488,21.4833,21.5197,539800.0
2007-08-28 11:30:00,29.58,29.59,29.48,29.5,498800.0,21.5197,21.5269,21.4469,21.4615,498800.0
2007-08-28 12:00:00,29.49,29.55,29.43,29.48,527000.0,21.4542,21.4978,21.4105,21.4469,527000.0
2007-08-28 12:30:00,29.49,29.52,29.43,29.51,383300.0,21.4542,21.476,21.4105,21.4687,383300.0
2007-08-28 13:00:00,29.52,29.52,29.42,29.47,220100.0,21.476,21.476,21.4033,21.4396,220100.0
2007-08-28 13:30:00,29.47,29.64,29.47,29.63,352200.0,21.4396,21.5633,21.4396,21.556,352200.0
2007-08-28 14:00:00,29.63,29.64,29.42,29.49,570400.0,21.556,21.5633,21.4033,21.4542,570400.0
2007-08-28 14:30:00,29.49,29.52,29.34,29.36,516000.0,21.4542,21.476,21.3451,21.3596,516000.0
2007-08-28 15:00:00,29.35,29.39,29.21,29.24,574200.0,21.3523,21.3814,21.2505,21.2723,574200.0
2007-08-28 15:30:00,29.24,29.24,28.92,29.01,1595100.0,21.2723,21.2723,21.0395,21.105,1595100.0
2007-08-29 09:30:00,29.03,29.34,29.03,29.21,809700.0,21.1195,21.3451,21.1195,21.2505,809700.0
2007-08-29 10:00:00,29.2,29.29,29.09,29.23,743600.0,21.2432,21.3087,21.1632,21.265,743600.0
2007-08-29 10:30:00,29.24,29.39,29.15,29.31,739100.0,21.2723,21.3814,21.2068,21.3232,739100.0
2007-08-29 11:00:00,29.31,29.44,29.28,29.39,495800.0,21.3232,21.4178,21.3014,21.3814,495800.0
2007-08-29 11:30:00,29.4,29.6,29.39,29.59,600300.0,21.3887,21.5342,21.3814,21.5269,600300.0
2007-08-29 12:00:00,29.59,29.63,29.54,29.59,486500.0,21.5269,21.556,21.4906,21.5269,486500.0
2007-08-29 12:30:00,29.58,29.64,29.54,29.55,277900.0,21.5197,21.5633,21.4906,21.4978,277900.0
2007-08-29 13:00:00,29.55,29.58,29.45,29.46,375700.0,21.4978,21.5197,21.4251,21.4324,375700.0
2007-08-29 13:30:00,29.46,29.6,29.43,29.6,505000.0,21.4324,21.5342,21.4105,21.5342,505000.0
2007-08-29 14:00:00,29.6,29.82,29.6,29.75,684000.0,21.5342,21.6943,21.5342,21.6433,684000.0
2007-08-29 14:30:00,29.74,29.91,29.74,29.85,761200.0,21.6361,21.7598,21.6361,21.7161,761200.0
2007-08-29 15:00:00,29.85,30.14,29.85,29.9,1027500.0,21.7161,21.9271,21.7161,21.7525,1027500.0
2007-08-29 15:30:00,29.9,30.19,29.9,30.17,1344600.0,21.7525,21.9635,21.7525,21.9489,1344600.0
2007-08-30 09:30:00,29.8,30.04,29.78,29.91,720000.0,21.6797,21.8543,21.6652,21.7598,720000.0
2007-08-30 10:00:00,29.91,30.12,29.9,30.05,834400.0,21.7598,21.9125,21.7525,21.8616,834400.0
2007-08-30 10:30:00,30.05,30.09,29.9,30.0,752900.0,21.8616,21.8907,21.7525,21.8252,752900.0
2007-08-30 11:00:00,29.99,30.28,29.97,30.27,570600.0,21.818,22.0289,21.8034,22.0217,570600.0
2007-08-30 11:30:00,30.28,30.36,30.18,30.22,658000.0,22.0289,22.0871,21.9562,21.9853,658000.0
2007-08-30 12:00:00,30.22,30.23,29.97,30.11,692900.0,21.9853,21.9926,21.8034,21.9053,692900.0
2007-08-30 12:30:00,30.11,30.25,30.05,30.22,374000.0,21.9053,22.0071,21.8616,21.9853,374000.0
2007-08-30 13:00:00,30.22,30.3,30.18,30.24,375800.0,21.9853,22.0435,21.9562,21.9998,375800.0
2007-08-30 13:30:00,30.24,30.24,30.13,30.18,492300.0,21.9998,21.9998,21.9198,21.9562,492300.0
2007-08-30 14:00:00,30.19,30.27,30.12,30.23,459100.0,21.9635,22.0217,21.9125,21.9926,459100.0
2007-08-30 14:30:00,30.23,30.27,30.17,30.24,736400.0,21.9926,22.0217,21.9489,21.9998,736400.0
2007-08-30 15:00:00,30.23,30.49,30.23,30.45,992800.0,21.9926,22.1817,21.9926,22.1526,992800.0
2007-08-30 15:30:00,30.45,30.45,30.17,30.22,1275400.0,22.1526,22.1526,21.9489,21.9853,1275400.0
2007-08-31 09:30:00,30.44,30.49,30.36,30.48,877600.0,22.1453,22.1817,22.0871,22.1744,877600.0
2007-08-31 10:00:00,30.49,30.54,30.12,30.24,1279100.0,22.1817,22.2181,21.9125,21.9998,1279100.0
2007-08-31 10:30:00,30.24,30.46,30.22,30.4,659800.0,21.9998,22.1599,21.9853,22.1162,659800.0
2007-08-31 11:00:00,30.41,30.49,30.37,30.46,619000.0,22.1235,22.1817,22.0944,22.1599,619000.0
2007-08-31 11:30:00,30.46,30.76,30.45,30.72,740400.0,22.1599,22.3781,22.1526,22.349,740400.0
2007-08-31 12:00:00,30.73,30.94,30.71,30.91,843300.0,22.3563,22.5091,22.3418,22.4873,843300.0
2007-08-31 12:30:00,30.91,31.0,30.9,30.98,734000.0,22.4873,22.5527,22.48,22.5382,734000.0
2007-08-31 13:00:00,30.99,31.11,30.97,31.1,1033900.0,22.5455,22.6328,22.5309,22.6255,1033900.0
2007-08-31 13:30:00,31.09,31.21,31.03,31.12,1103000.0,22.6182,22.7055,22.5746,22.64,1103000.0
2007-08-31 14:00:00,31.12,31.17,31.01,31.15,951400.0,22.64,22.6764,22.56,22.6619,951400.0
2007-08-31 14:30:00,31.15,31.29,31.08,31.18,898600.0,22.6619,22.7637,22.6109,22.6837,898600.0
2007-08-31 15:00:00,31.18,31.18,31.07,31.15,971400.0,22.6837,22.6837,22.6037,22.6619,971400.0
2007-08-31 15:30:00,31.14,31.19,31.0,31.0,2140100.0,22.6546,22.691,22.5527,22.5527,2140100.0
2007-09-04 09:30:00,30.75,30.89,30.62,30.88,1373000.0,22.3709,22.4727,22.2763,22.4654,1373000.0
2007-09-04 10:00:00,30.88,30.99,30.7,30.81,947300.0,22.4654,22.5455,22.3345,22.4145,947300.0
2007-09-04 10:30:00,30.81,30.9,30.8,30.81,493300.0,22.4145,22.48,22.4072,22.4145,493300.0
2007-09-04 11:00:00,30.81,30.9,30.72,30.81,521200.0,22.4145,22.48,22.349,22.4145,521200.0
2007-09-04 11:30:00,30.81,30.85,30.76,30.79,422600.0,22.4145,22.4436,22.3781,22.4,422600.0
2007-09-04 12:00:00,30.79,30.82,30.71,30.76,498100.0,22.4,22.4218,22.3418,22.3781,498100.0
2007-09-04 12:30:00,30.77,30.86,30.75,30.8,356900.0,22.3854,22.4509,22.3709,22.4072,356900.0
2007-09-04 13:00:00,30.8,30.91,30.79,30.89,463800.0,22.4072,22.4873,22.4,22.4727,463800.0
2007-09-04 13:30:00,30.89,30.89,30.8,30.84,544000.0,22.4727,22.4727,22.4072,22.4363,544000.0
2007-09-04 14:00:00,30.85,30.92,30.82,30.86,534600.0,22.4436,22.4945,22.4218,22.4509,534600.0
2007-09-04 14:30:00,30.86,30.95,30.83,30.92,747900.0,22.4509,22.5164,22.4291,22.4945,747900.0
2007-09-04 15:00:00,30.91,31.03,30.9,30.99,679000.0,22.4873,22.5746,22.48,22.5455,679000.0
2007-09-04 15:30:00,31.0,31.0,30.75,30.81,1192100.0,22.5527,22.5527,22.3709,22.4145,1192100.0
2007-09-05 09:30:00,30.52,30.74,30.26,30.27,1177600.0,22.2035,22.3636,22.0144,22.0217,1177600.0
2007-09-05 10:00:00,30.28,30.29,30.03,30.09,1247500.0,22.0289,22.0362,21.8471,21.8907,1247500.0
2007-09-05 10:30:00,30.09,30.28,30.07,30.11,664600.0,21.8907,22.0289,21.8762,21.9053,664600.0
2007-09-05 11:00:00,30.11,30.15,29.91,29.93,622500.0,21.9053,21.9344,21.7598,21.7743,622500.0
2007-09-05 11:30:00,29.93,30.06,29.85,29.99,807800.0,21.7743,21.8689,21.7161,21.818,807800.0
2007-09-05 12:00:00,30.0,30.29,29.99,30.25,547700.0,21.8252,22.0362,21.818,22.0071,547700.0
2007-09-05 12:30:00,30.25,30.26,30.12,30.25,377800.0,22.0071,22.0144,21.9125,22.0071,377800.0
2007-09-05 13:00:00,30.25,30.38,30.19,30.19,542800.0,22.0071,22.1017,21.9635,21.9635,542800.0
2007-09-05 13:30:00,30.19,30.25,30.1,30.18,366200.0,21.9635,22.0071,21.898,21.9562,366200.0
2007-09-05 14:00:00,30.18,30.25,29.99,30.02,530800.0,21.9562,22.0071,21.818,21.8398,530800.0
2007-09-05 14:30:00,30.02,30.2,30.02,30.18,486500.0,21.8398,21.9707,21.8398,21.9562,486500.0
2007-09-05 15:00:00,30.18,30.2,30.12,30.16,555300.0,21.9562,21.9707,21.9125,21.9416,555300.0
2007-09-05 15:30:00,30.17,30.28,30.1,30.13,1256900.0,21.9489,22.0289,21.898,21.9198,1256900.0
2007-09-06 09:30:00,30.18,30.49,30.02,30.17,906000.0,21.9562,22.1817,21.8398,21.9489,906000.0
2007-09-06 10:00:00,30.16,30.28,29.91,30.19,632200.0,21.9416,22.0289,21.7598,21.9635,632200.0
2007-09-06 10:30:00,30.19,30.45,30.15,30.31,509200.0,21.9635,22.1526,21.9344,22.0508,509200.0
2007-09-06 11:00:00,30.31,30.33,30.15,30.26,351700.0,22.0508,22.0653,21.9344,22.0144,351700.0
2007-09-06 11:30:00,30.26,30.34,30.16,30.19,437300.0,22.0144,22.0726,21.9416,21.9635,437300.0
2007-09-06 12:00:00,30.19,30.3,30.11,30.2,461300.0,21.9635,22.0435,21.9053,21.9707,461300.0
2007-09-06 12:30:00,30.2,30.28,30.13,30.25,670000.0,21.9707,22.0289,21.9198,22.0071,670000.0
2007-09-06 13:00:00,30.25,30.3,30.12,30.23,436500.0,22.0071,22.0435,21.9125,21.9926,436500.0
2007-09-06 13:30:00,30.23,30.31,30.18,30.26,459500.0,21.9926,22.0508,21.9562,22.0144,459500.0
2007-09-06 14:00:00,30.26,30.34,30.2,30.29,377800.0,22.0144,22.0726,21.9707,22.0362,377800.0
2007-09-06 14:30:00,30.29,30.39,30.27,30.35,420800.0,22.0362,22.109,22.0217,22.0799,420800.0
2007-09-06 15:00:00,30.36,30.43,30.29,30.34,724100.0,22.0871,22.1381,22.0362,22.0726,724100.0
2007-09-06 15:30:00,30.34,30.38,30.16,30.21,1171500.0,22.0726,22.1017,21.9416,21.978,1171500.0
2007-09-07 09:30:00,29.42,30.07,28.6,29.27,1645100.0,21.4033,21.8762,20.8067,21.2941,1645100.0
2007-09-07 10:00:00,29.28,29.67,29.26,29.61,1076600.0,21.3014,21.5851,21.2869,21.5415,1076600.0
2007-09-07 10:30:00,29.6,29.65,29.4,29.45,710800.0,21.5342,21.5706,21.3887,21.4251,710800.0
2007-09-07 11:00:00,29.45,29.65,29.38,29.4,579200.0,21.4251,21.5706,21.3742,21.3887,579200.0
2007-09-07 11:30:00,29.39,29.7,29.35,29.68,664300.0,21.3814,21.607,21.3523,21.5924,664300.0
2007-09-07 12:00:00,29.68,29.73,29.45,29.47,628300.0,21.5924,21.6288,21.4251,21.4396,628300.0
2007-09-07 12:30:00,29.48,29.57,29.45,29.51,418300.0,21.4469,21.5124,21.4251,21.4687,418300.0
2007-09-07 13:00:00,29.51,29.63,29.48,29.55,408300.0,21.4687,21.556,21.4469,21.4978,408300.0
2007-09-07 13:30:00,29.55,29.58,29.47,29.48,441100.0,21.4978,21.5197,21.4396,21.4469,441100.0
2007-09-07 14:00:00,29.49,29.51,29.4,29.44,566600.0,21.4542,21.4687,21.3887,21.4178,566600.0
2007-09-07 14:30:00,29.44,29.46,29.34,29.36,515000.0,21.4178,21.4324,21.3451,21.3596,515000.0
2007-09-07 15:00:00,29.35,29.5,29.33,29.36,861300.0,21.3523,21.4615,21.3378,21.3596,861300.0
2007-09-07 15:30:00,29.36,29.5,29.35,29.42,1278100.0,21.3596,21.4615,21.3523,21.4033,1278100.0
2007-09-10 09:30:00,29.39,29.52,29.19,29.22,847600.0,21.3814,21.476,21.2359,21.2578,847600.0
2007-09-10 10:00:00,29.23,29.45,29.21,29.43,670800.0,21.265,21.4251,21.2505,21.4105,670800.0
2007-09-10 10:30:00,29.42,29.44,29.29,29.39,1149600.0,21.4033,21.4178,21.3087,21.3814,1149600.0
2007-09-10 11:00:00,29.38,29.44,29.23,29.34,786600.0,21.3742,21.4178,21.265,21.3451,786600.0
2007-09-10 11:30:00,29.34,29.51,29.31,29.49,717900.0,21.3451,21.4687,21.3232,21.4542,717900.0
2007-09-10 12:00:00,29.49,29.61,29.4,29.59,572000.0,21.4542,21.5415,21.3887,21.5269,572000.0
2007-09-10 12:30:00,29.59,29.79,29.59,29.67,984100.0,21.5269,21.6724,21.5269,21.5851,984100.0
2007-09-10 13:00:00,29.66,29.75,29.65,29.72,706800.0,21.5779,21.6433,21.5706,21.6215,706800.0
2007-09-10 13:30:00,29.73,29.79,29.69,29.74,560500.0,21.6288,21.6724,21.5997,21.6361,560500.0
2007-09-10 14:00:00,29.74,29.86,29.69,29.86,779000.0,21.6361,21.7234,21.5997,21.7234,779000.0
2007-09-10 14:30:00,29.86,29.99,29.81,29.97,773300.0,21.7234,21.818,21.687,21.8034,773300.0
2007-09-10 15:00:00,29.97,30.12,29.9,30.02,1029000.0,21.8034,21.9125,21.7525,21.8398,1029000.0
2007-09-10 15:30:00,30.02,30.07,29.69,29.69,2143600.0,21.8398,21.8762,21.5997,21.5997,2143600.0
2007-09-11 09:30:00,29.8,30.11,29.8,30.07,679400.0,21.6797,21.9053,21.6797,21.8762,679400.0
2007-09-11 10:00:00,30.07,30.1,29.91,29.98,771400.0,21.8762,21.898,21.7598,21.8107,771400.0
2007-09-11 10:30:00,29.98,30.01,29.91,29.94,609000.0,21.8107,21.8325,21.7598,21.7816,609000.0
2007-09-11 11:00:00,29.93,30.01,29.88,29.96,675100.0,21.7743,21.8325,21.7379,21.7961,675100.0
2007-09-11 11:30:00,29.96,29.99,29.83,29.89,841000.0,21.7961,21.818,21.7015,21.7452,841000.0
2007-09-11 12:00:00,29.88,29.91,29.84,29.89,447500.0,21.7379,21.7598,21.7088,21.7452,447500.0
2007-09-11 12:30:00,29.89,29.97,29.86,29.91,488900.0,21.7452,21.8034,21.7234,21.7598,488900.0
2007-09-11 13:00:00,29.92,29.94,29.71,29.85,782300.0,21.767,21.7816,21.6142,21.7161,782300.0
2007-09-11 13:30:00,29.85,29.89,29.82,29.85,591300.0,21.7161,21.7452,21.6943,21.7161,591300.0
2007-09-11 14:00:00,29.85,30.07,29.84,30.04,801000.0,21.7161,21.8762,21.7088,21.8543,801000.0
2007-09-11 14:30:00,30.05,30.05,29.86,29.93,684700.0,21.8616,21.8616,21.7234,21.7743,684700.0
2007-09-11 15:00:00,29.92,30.09,29.88,30.03,593100.0,21.767,21.8907,21.7379,21.8471,593100.0
2007-09-11 15:30:00,30.03,30.08,29.93,30.08,975800.0,21.8471,21.8834,21.7743,21.8834,975800.0
2007-09-12 09:30:00,30.0,30.12,29.75,29.94,677100.0,21.8252,21.9125,21.6433,21.7816,677100.0
2007-09-12 10:00:00,29.94,29.95,29.75,29.85,544900.0,21.7816,21.7889,21.6433,21.7161,544900.0
2007-09-12 10:30:00,29.85,29.91,29.71,29.71,780800.0,21.7161,21.7598,21.6142,21.6142,780800.0
2007-09-12 11:00:00,29.72,29.95,29.7,29.9,747500.0,21.6215,21.7889,21.607,21.7525,747500.0
2007-09-12 11:30:00,29.9,29.97,29.88,29.92,592600.0,21.7525,21.8034,21.7379,21.767,592600.0
2007-09-12 12:00:00,29.92,29.94,29.8,29.81,462800.0,21.767,21.7816,21.6797,21.687,462800.0
2007-09-12 12:30:00,29.81,29.91,29.8,29.89,325700.0,21.687,21.7598,21.6797,21.7452,325700.0
2007-09-12 13:00:00,29.89,29.9,29.8,29.87,344700.0,21.7452,21.7525,21.6797,21.7306,344700.0
2007-09-12 13:30:00,29.86,29.9,29.8,29.88,332000.0,21.7234,21.7525,21.6797,21.7379,332000.0
2007-09-12 14:00:00,29.88,29.97,29.8,29.82,424400.0,21.7379,21.8034,21.6797,21.6943,424400.0
2007-09-12 14:30:00,29.82,29.89,29.77,29.88,330500.0,21.6943,21.7452,21.6579,21.7379,330500.0
2007-09-12 15:00:00,29.89,29.9,29.8,29.82,434500.0,21.7452,21.7525,21.6797,21.6943,434500.0
2007-09-12 15:30:00,29.81,29.86,29.7,29.79,982800.0,21.687,21.7234,21.607,21.6724,982800.0
2007-09-13 09:30:00,29.98,30.07,29.8,29.97,573700.0,21.8107,21.8762,21.6797,21.8034,573700.0
2007-09-13 10:00:00,29.98,30.2,29.9,30.17,597700.0,21.8107,21.9707,21.7525,21.9489,597700.0
2007-09-13 10:30:00,30.18,30.37,30.15,30.32,589600.0,21.9562,22.0944,21.9344,22.058,589600.0
2007-09-13 11:00:00,30.32,30.61,30.31,30.58,631100.0,22.058,22.269,22.0508,22.2472,631100.0
2007-09-13 11:30:00,30.58,30.78,30.56,30.74,918000.0,22.2472,22.3927,22.2326,22.3636,918000.0
2007-09-13 12:00:00,30.74,30.79,30.61,30.72,460100.0,22.3636,22.4,22.269,22.349,460100.0
2007-09-13 12:30:00,30.72,30.93,30.69,30.93,580100.0,22.349,22.5018,22.3272,22.5018,580100.0
2007-09-13 13:00:00,30.93,31.04,30.87,30.96,907500.0,22.5018,22.5818,22.4582,22.5236,907500.0
2007-09-13 13:30:00,30.96,31.0,30.68,30.69,526500.0,22.5236,22.5527,22.3199,22.3272,526500.0
2007-09-13 14:00:00,30.7,30.72,30.6,30.61,527300.0,22.3345,22.349,22.2617,22.269,527300.0
2007-09-13 14:30:00,30.61,30.84,30.6,30.77,423800.0,22.269,22.4363,22.2617,22.3854,423800.0
2007-09-13 15:00:00,30.77,30.88,30.68,30.79,670800.0,22.3854,22.4654,22.3199,22.4,670800.0
2007-09-13 15:30:00,30.79,30.81,30.57,30.65,871400.0,22.4,22.4145,22.2399,22.2981,871400.0
2007-09-14 09:30:00,30.4,30.61,30.17,30.43,776700.0,22.1162,22.269,21.9489,22.1381,776700.0
2007-09-14 10:00:00,30.44,30.6,30.31,30.41,599100.0,22.1453,22.2617,22.0508,22.1235,599100.0
2007-09-14 10:30:00,30.41,30.58,30.36,30.4,415400.0,22.1235,22.2472,22.0871,22.1162,415400.0
2007-09-14 11:00:00,30.39,30.41,30.27,30.41,377200.0,22.109,22.1235,22.0217,22.1235,377200.0
2007-09-14 11:30:00,30.41,30.68,30.39,30.61,536200.0,22.1235,22.3199,22.109,22.269,536200.0
2007-09-14 12:00:00,30.61,30.69,30.55,30.56,262600.0,22.269,22.3272,22.2254,22.2326,262600.0
2007-09-14 12:30:00,30.56,30.6,30.53,30.53,264300.0,22.2326,22.2617,22.2108,22.2108,264300.0
2007-09-14 13:00:00,30.53,30.63,30.51,30.61,283400.0,22.2108,22.2836,22.1963,22.269,283400.0
2007-09-14 13:30:00,30.61,30.65,30.54,30.63,291900.0,22.269,22.2981,22.2181,22.2836,291900.0
2007-09-14 14:00:00,30.62,30.68,30.58,30.6,336900.0,22.2763,22.3199,22.2472,22.2617,336900.0
2007-09-14 14:30:00,30.6,30.72,30.58,30.7,510700.0,22.2617,22.349,22.2472,22.3345,510700.0
2007-09-14 15:00:00,30.7,30.81,30.63,30.78,1376300.0,22.3345,22.4145,22.2836,22.3927,1376300.0
2007-09-14 15:30:00,30.79,30.9,30.77,30.82,984300.0,22.4,22.48,22.3854,22.4218,984300.0
2007-09-17 09:30:00,30.72,30.98,30.53,30.96,738900.0,22.349,22.5382,22.2108,22.5236,738900.0
2007-09-17 10:00:00,30.94,31.16,30.85,30.99,673300.0,22.5091,22.6691,22.4436,22.5455,673300.0
2007-09-17 10:30:00,30.98,30.99,30.86,30.98,656700.0,22.5382,22.5455,22.4509,22.5382,656700.0
2007-09-17 11:00:00,30.96,30.98,30.86,30.89,305200.0,22.5236,22.5382,22.4509,22.4727,305200.0
2007-09-17 11:30:00,30.88,30.95,30.84,30.94,381300.0,22.4654,22.5164,22.4363,22.5091,381300.0
2007-09-17 12:00:00,30.93,30.94,30.79,30.86,358100.0,22.5018,22.5091,22.4,22.4509,358100.0
2007-09-17 12:30:00,30.86,30.87,30.74,30.79,296500.0,22.4509,22.4582,22.3636,22.4,296500.0
2007-09-17 13:00:00,30.79,30.87,30.76,30.83,274800.0,22.4,22.4582,22.3781,22.4291,274800.0
2007-09-17 13:30:00,30.83,30.87,30.8,30.82,238700.0,22.4291,22.4582,22.4072,22.4218,238700.0
2007-09-17 14:00:00,30.82,30.87,30.77,30.86,482000.0,22.4218,22.4582,22.3854,22.4509,482000.0
2007-09-17 14:30:00,30.86,30.94,30.85,30.89,322800.0,22.4509,22.5091,22.4436,22.4727,322800.0
2007-09-17 15:00:00,30.89,31.0,30.87,30.92,420500.0,22.4727,22.5527,22.4582,22.4945,420500.0
2007-09-17 15:30:00,30.92,30.92,30.76,30.76,637900.0,22.4945,22.4945,22.3781,22.3781,637900.0
2007-09-18 09:30:00,30.88,30.97,30.68,30.84,364300.0,22.4654,22.5309,22.3199,22.4363,364300.0
2007-09-18 10:00:00,30.85,31.05,30.84,31.03,389000.0,22.4436,22.5891,22.4363,22.5746,389000.0
2007-09-18 10:30:00,31.02,31.1,30.99,31.06,461700.0,22.5673,22.6255,22.5455,22.5964,461700.0
2007-09-18 11:00:00,31.06,31.15,31.0,31.05,521800.0,22.5964,22.6619,22.5527,22.5891,521800.0
2007-09-18 11:30:00,31.05,31.08,30.92,30.99,295400.0,22.5891,22.6109,22.4945,22.5455,295400.0
2007-09-18 12:00:00,30.99,31.01,30.85,30.86,237800.0,22.5455,22.56,22.4436,22.4509,237800.0
2007-09-18 12:30:00,30.86,31.0,30.85,30.92,418100.0,22.4509,22.5527,22.4436,22.4945,418100.0
2007-09-18 13:00:00,30.92,30.97,30.84,30.95,262300.0,22.4945,22.5309,22.4363,22.5164,262300.0
2007-09-18 13:30:00,30.95,31.09,30.94,31.06,426000.0,22.5164,22.6182,22.5091,22.5964,426000.0
2007-09-18 14:00:00,31.06,31.89,30.95,31.36,2261200.0,22.5964,23.2002,22.5164,22.8146,2261200.0
2007-09-18 14:30:00,31.36,32.0,31.35,31.66,2546100.0,22.8146,23.2802,22.8074,23.0329,2546100.0
2007-09-18 15:00:00,31.65,31.93,31.64,31.91,2165600.0,23.0256,23.2293,23.0183,23.2148,2165600.0
2007-09-18 15:30:00,31.91,31.99,31.8,31.89,2656400.0,23.2148,23.273,23.1347,23.2002,2656400.0
2007-09-19 09:30:00,31.88,32.2,31.83,32.06,2124100.0,23.1929,23.4257,23.1566,23.3239,2124100.0
2007-09-19 10:00:00,32.06,32.2,32.06,32.15,886600.0,23.3239,23.4257,23.3239,23.3894,886600.0
2007-09-19 10:30:00,32.16,32.4,32.09,32.39,779300.0,23.3966,23.5712,23.3457,23.564,779300.0
2007-09-19 11:00:00,32.39,32.53,32.31,32.5,1073500.0,23.564,23.6658,23.5058,23.644,1073500.0
2007-09-19 11:30:00,32.5,32.51,32.2,32.29,892300.0,23.644,23.6513,23.4257,23.4912,892300.0
2007-09-19 12:00:00,32.29,32.5,32.28,32.38,531300.0,23.4912,23.644,23.4839,23.5567,531300.0
2007-09-19 12:30:00,32.37,32.4,32.24,32.29,438500.0,23.5494,23.5712,23.4548,23.4912,438500.0
2007-09-19 13:00:00,32.29,32.29,32.1,32.12,587100.0,23.4912,23.4912,23.353,23.3675,587100.0
2007-09-19 13:30:00,32.13,32.14,31.99,32.04,627300.0,23.3748,23.3821,23.273,23.3093,627300.0
2007-09-19 14:00:00,32.04,32.06,31.71,31.88,704100.0,23.3093,23.3239,23.0693,23.1929,704100.0
2007-09-19 14:30:00,31.88,32.01,31.85,31.93,685800.0,23.1929,23.2875,23.1711,23.2293,685800.0
2007-09-19 15:00:00,31.93,32.05,31.91,31.91,720600.0,23.2293,23.3166,23.2148,23.2148,720600.0
2007-09-19 15:30:00,31.91,31.97,31.83,31.89,921000.0,23.2148,23.2584,23.1566,23.2002,921000.0
2007-09-20 09:30:00,32.01,32.09,31.26,31.42,1206900.0,23.2875,23.3457,22.7419,22.8583,1206900.0
2007-09-20 10:00:00,31.42,31.65,31.37,31.45,618400.0,22.8583,23.0256,22.8219,22.8801,618400.0
2007-09-20 10:30:00,31.45,31.47,31.28,31.4,853600.0,22.8801,22.8947,22.7564,22.8437,853600.0
2007-09-20 11:00:00,31.4,31.46,31.29,31.34,516900.0,22.8437,22.8874,22.7637,22.8001,516900.0
2007-09-20 11:30:00,31.35,31.37,31.2,31.24,551000.0,22.8074,22.8219,22.6982,22.7273,551000.0
2007-09-20 12:00:00,31.24,31.3,31.15,31.17,641700.0,22.7273,22.771,22.6619,22.6764,641700.0
2007-09-20 12:30:00,31.17,31.19,31.11,31.18,388700.0,22.6764,22.691,22.6328,22.6837,388700.0
2007-09-20 13:00:00,31.18,31.27,31.17,31.25,440500.0,22.6837,22.7492,22.6764,22.7346,440500.0
2007-09-20 13:30:00,31.24,31.28,31.2,31.25,367200.0,22.7273,22.7564,22.6982,22.7346,367200.0
2007-09-20 14:00:00,31.24,31.28,31.17,31.17,534000.0,22.7273,22.7564,22.6764,22.6764,534000.0
2007-09-20 14:30:00,31.17,31.2,31.03,31.06,640000.0,22.6764,22.6982,22.5746,22.5964,640000.0
2007-09-20 15:00:00,31.07,31.22,30.98,31.06,876300.0,22.6037,22.7128,22.5382,22.5964,876300.0
2007-09-20 15:30:00,31.05,31.25,30.98,31.02,1534800.0,22.5891,22.7346,22.5382,22.5673,1534800.0
2007-09-21 09:30:00,31.35,31.36,30.68,30.81,3601000.0,22.8074,22.8146,22.3199,22.4145,3601000.0
2007-09-21 10:00:00,30.81,31.05,30.8,30.9,646400.0,22.4145,22.5891,22.4072,22.48,646400.0
2007-09-21 10:30:00,30.9,30.93,30.73,30.86,635100.0,22.48,22.5018,22.3563,22.4509,635100.0
2007-09-21 11:00:00,30.86,31.0,30.83,30.99,534800.0,22.4509,22.5527,22.4291,22.5455,534800.0
2007-09-21 11:30:00,31.0,31.01,30.81,30.82,352700.0,22.5527,22.56,22.4145,22.4218,352700.0
2007-09-21 12:00:00,30.83,30.89,30.7,30.75,783900.0,22.4291,22.4727,22.3345,22.3709,783900.0
2007-09-21 12:30:00,30.74,30.81,30.7,30.7,316700.0,22.3636,22.4145,22.3345,22.3345,316700.0
2007-09-21 13:00:00,30.71,30.9,30.7,30.88,559600.0,22.3418,22.48,22.3345,22.4654,559600.0
2007-09-21 13:30:00,30.9,31.07,30.72,30.72,424800.0,22.48,22.6037,22.349,22.349,424800.0
2007-09-21 14:00:00,30.72,30.77,30.64,30.69,627800.0,22.349,22.3854,22.2908,22.3272,627800.0
2007-09-21 14:30:00,30.69,30.73,30.61,30.7,471300.0,22.3272,22.3563,22.269,22.3345,471300.0
2007-09-21 15:00:00,30.7,30.8,30.63,30.64,556800.0,22.3345,22.4072,22.2836,22.2908,556800.0
2007-09-21 15:30:00,30.65,30.65,30.47,30.57,1917500.0,22.2981,22.2981,22.1672,22.2399,1917500.0
2007-09-24 09:30:00,30.49,30.83,30.45,30.73,1109100.0,22.1817,22.4291,22.1526,22.3563,1109100.0
2007-09-24 10:00:00,30.73,30.78,30.49,30.68,788900.0,22.3563,22.3927,22.1817,22.3199,788900.0
2007-09-24 10:30:00,30.67,30.78,30.52,30.59,469300.0,22.3127,22.3927,22.2035,22.2545,469300.0
2007-09-24 11:00:00,30.59,30.76,30.56,30.65,449400.0,22.2545,22.3781,22.2326,22.2981,449400.0
2007-09-24 11:30:00,30.64,30.71,30.55,30.63,449600.0,22.2908,22.3418,22.2254,22.2836,449600.0
2007-09-24 12:00:00,30.63,30.75,30.63,30.75,246500.0,22.2836,22.3709,22.2836,22.3709,246500.0
2007-09-24 12:30:00,30.74,30.82,30.72,30.76,279100.0,22.3636,22.4218,22.349,22.3781,279100.0
2007-09-24 13:00:00,30.77,30.79,30.58,30.66,330100.0,22.3854,22.4,22.2472,22.3054,330100.0
2007-09-24 13:30:00,30.66,30.66,30.55,30.6,361500.0,22.3054,22.3054,22.2254,22.2617,361500.0
2007-09-24 14:00:00,30.61,30.66,30.51,30.51,246500.0,22.269,22.3054,22.1963,22.1963,246500.0
2007-09-24 14:30:00,30.5,30.55,30.35,30.41,533000.0,22.189,22.2254,22.0799,22.1235,533000.0
2007-09-24 15:00:00,30.41,30.6,30.36,30.56,604300.0,22.1235,22.2617,22.0871,22.2326,604300.0
2007-09-24 15:30:00,30.55,30.59,30.46,30.52,866100.0,22.2254,22.2545,22.1599,22.2035,866100.0
2007-09-25 09:30:00,28.71,29.37,28.69,28.8,4841100.0,20.8867,21.3669,20.8722,20.9522,4841100.0
2007-09-25 10:00:00,28.8,29.25,28.74,28.97,2910900.0,20.9522,21.2796,20.9086,21.0759,2910900.0
2007-09-25 10:30:00,28.98,29.18,28.93,28.99,1718200.0,21.0832,21.2287,21.0468,21.0904,1718200.0
2007-09-25 11:00:00,28.98,29.03,28.95,28.98,1447100.0,21.0832,21.1195,21.0613,21.0832,1447100.0
2007-09-25 11:30:00,28.98,29.02,28.97,28.99,1140200.0,21.0832,21.1123,21.0759,21.0904,1140200.0
2007-09-25 12:00:00,28.99,29.16,28.85,28.93,1423500.0,21.0904,21.2141,20.9886,21.0468,1423500.0
2007-09-25 12:30:00,28.93,29.01,28.93,28.98,948000.0,21.0468,21.105,21.0468,21.0832,948000.0
2007-09-25 13:00:00,28.98,29.0,28.8,28.82,1522900.0,21.0832,21.0977,20.9522,20.9668,1522900.0
2007-09-25 13:30:00,28.82,28.93,28.71,28.74,2335600.0,20.9668,21.0468,20.8867,20.9086,2335600.0
2007-09-25 14:00:00,28.74,28.79,28.66,28.72,2018500.0,20.9086,20.9449,20.8504,20.894,2018500.0
2007-09-25 14:30:00,28.73,28.73,28.5,28.52,3007800.0,20.9013,20.9013,20.734,20.7485,3007800.0
2007-09-25 15:00:00,28.52,28.58,28.45,28.48,3519400.0,20.7485,20.7922,20.6976,20.7194,3519400.0
2007-09-25 15:30:00,28.48,28.53,28.43,28.5,4373400.0,20.7194,20.7558,20.683,20.734,4373400.0
2007-09-26 09:30:00,28.52,28.65,28.3,28.39,2528000.0,20.7485,20.8431,20.5885,20.6539,2528000.0
2007-09-26 10:00:00,28.39,28.53,28.35,28.43,1260300.0,20.6539,20.7558,20.6248,20.683,1260300.0
2007-09-26 10:30:00,28.44,28.49,28.42,28.46,1346900.0,20.6903,20.7267,20.6758,20.7049,1346900.0
2007-09-26 11:00:00,28.46,28.6,28.46,28.5,1777700.0,20.7049,20.8067,20.7049,20.734,1777700.0
2007-09-26 11:30:00,28.5,28.58,28.49,28.52,1469200.0,20.734,20.7922,20.7267,20.7485,1469200.0
2007-09-26 12:00:00,28.53,28.57,28.49,28.55,1457000.0,20.7558,20.7849,20.7267,20.7703,1457000.0
2007-09-26 12:30:00,28.55,28.62,28.54,28.6,614100.0,20.7703,20.8213,20.7631,20.8067,614100.0
2007-09-26 13:00:00,28.59,28.78,28.59,28.67,932300.0,20.7994,20.9377,20.7994,20.8576,932300.0
2007-09-26 13:30:00,28.66,28.7,28.53,28.55,815800.0,20.8504,20.8795,20.7558,20.7703,815800.0
2007-09-26 14:00:00,28.55,28.72,28.55,28.66,774900.0,20.7703,20.894,20.7703,20.8504,774900.0
2007-09-26 14:30:00,28.67,28.69,28.5,28.61,743300.0,20.8576,20.8722,20.734,20.814,743300.0
2007-09-26 15:00:00,28.6,28.79,28.57,28.68,853600.0,20.8067,20.9449,20.7849,20.8649,853600.0
2007-09-26 15:30:00,28.68,28.68,28.47,28.56,1417100.0,20.8649,20.8649,20.7121,20.7776,1417100.0
2007-09-27 09:30:00,28.58,28.68,28.5,28.59,801100.0,20.7922,20.8649,20.734,20.7994,801100.0
2007-09-27 10:00:00,28.59,28.66,28.4,28.47,1108700.0,20.7994,20.8504,20.6612,20.7121,1108700.0
2007-09-27 10:30:00,28.48,28.5,28.28,28.39,1251000.0,20.7194,20.734,20.5739,20.6539,1251000.0
2007-09-27 11:00:00,28.38,28.4,28.25,28.29,560300.0,20.6467,20.6612,20.5521,20.5812,560300.0
2007-09-27 11:30:00,28.3,28.42,28.27,28.41,695400.0,20.5885,20.6758,20.5666,20.6685,695400.0
2007-09-27 12:00:00,28.41,28.46,28.32,28.32,673800.0,20.6685,20.7049,20.603,20.603,673800.0
2007-09-27 12:30:00,28.32,28.34,28.27,28.28,425300.0,20.603,20.6176,20.5666,20.5739,425300.0
2007-09-27 13:00:00,28.27,28.31,28.26,28.27,525100.0,20.5666,20.5957,20.5594,20.5666,525100.0
2007-09-27 13:30:00,28.27,28.28,28.18,28.24,436600.0,20.5666,20.5739,20.5012,20.5448,436600.0
2007-09-27 14:00:00,28.24,28.34,28.23,28.3,793700.0,20.5448,20.6176,20.5375,20.5885,793700.0
2007-09-27 14:30:00,28.3,28.34,28.25,28.32,934900.0,20.5885,20.6176,20.5521,20.603,934900.0
2007-09-27 15:00:00,28.32,28.35,28.25,28.3,631400.0,20.603,20.6248,20.5521,20.5885,631400.0
2007-09-27 15:30:00,28.3,28.37,28.13,28.32,1858900.0,20.5885,20.6394,20.4648,20.603,1858900.0
2007-09-28 09:30:00,28.39,28.45,28.25,28.43,732100.0,20.6539,20.6976,20.5521,20.683,732100.0
2007-09-28 10:00:00,28.43,28.45,28.22,28.22,667300.0,20.683,20.6976,20.5303,20.5303,667300.0
2007-09-28 10:30:00,28.22,28.3,28.17,28.3,659400.0,20.5303,20.5885,20.4939,20.5885,659400.0
2007-09-28 11:00:00,28.3,28.37,28.12,28.32,826500.0,20.5885,20.6394,20.4575,20.603,826500.0
2007-09-28 11:30:00,28.31,28.4,28.27,28.36,474500.0,20.5957,20.6612,20.5666,20.6321,474500.0
2007-09-28 12:00:00,28.36,28.4,28.32,28.33,167500.0,20.6321,20.6612,20.603,20.6103,167500.0
2007-09-28 12:30:00,28.33,28.34,28.28,28.3,395200.0,20.6103,20.6176,20.5739,20.5885,395200.0
2007-09-28 13:00:00,28.3,28.32,28.22,28.27,663500.0,20.5885,20.603,20.5303,20.5666,663500.0
2007-09-28 13:30:00,28.27,28.28,28.14,28.19,452400.0,20.5666,20.5739,20.4721,20.5084,452400.0
2007-09-28 14:00:00,28.2,28.24,28.14,28.16,633200.0,20.5157,20.5448,20.4721,20.4866,633200.0
2007-09-28 14:30:00,28.16,28.19,28.09,28.14,552300.0,20.4866,20.5084,20.4357,20.4721,552300.0
2007-09-28 15:00:00,28.14,28.15,28.03,28.14,784700.0,20.4721,20.4793,20.392,20.4721,784700.0
2007-09-28 15:30:00,28.14,28.14,27.99,28.03,1535400.0,20.4721,20.4721,20.3629,20.392,1535400.0
2007-10-01 09:30:00,28.17,28.42,28.03,28.28,1194500.0,20.4939,20.6758,20.392,20.5739,1194500.0
2007-10-01 10:00:00,28.28,28.49,28.28,28.36,906900.0,20.5739,20.7267,20.5739,20.6321,906900.0
2007-10-01 10:30:00,28.37,28.43,28.29,28.3,598800.0,20.6394,20.683,20.5812,20.5885,598800.0
2007-10-01 11:00:00,28.3,28.42,28.3,28.35,418400.0,20.5885,20.6758,20.5885,20.6248,418400.0
2007-10-01 11:30:00,28.35,28.52,28.35,28.52,485400.0,20.6248,20.7485,20.6248,20.7485,485400.0
2007-10-01 12:00:00,28.52,28.6,28.48,28.56,614800.0,20.7485,20.8067,20.7194,20.7776,614800.0
2007-10-01 12:30:00,28.55,28.61,28.52,28.55,344900.0,20.7703,20.814,20.7485,20.7703,344900.0
2007-10-01 13:00:00,28.56,28.58,28.44,28.53,687800.0,20.7776,20.7922,20.6903,20.7558,687800.0
2007-10-01 13:30:00,28.53,28.56,28.5,28.51,417200.0,20.7558,20.7776,20.734,20.7412,417200.0
2007-10-01 14:00:00,28.51,28.76,28.51,28.76,750900.0,20.7412,20.9231,20.7412,20.9231,750900.0
2007-10-01 14:30:00,28.75,28.77,28.7,28.73,418700.0,20.9158,20.9304,20.8795,20.9013,418700.0
2007-10-01 15:00:00,28.72,28.76,28.72,28.73,514400.0,20.894,20.9231,20.894,20.9013,514400.0
2007-10-01 15:30:00,28.73,28.75,28.64,28.68,1529700.0,20.9013,20.9158,20.8358,20.8649,1529700.0
2007-10-02 09:30:00,28.69,28.95,28.54,28.55,779100.0,20.8722,21.0613,20.7631,20.7703,779100.0
2007-10-02 10:00:00,28.55,28.71,28.5,28.6,1093600.0,20.7703,20.8867,20.734,20.8067,1093600.0
2007-10-02 10:30:00,28.6,28.67,28.57,28.59,600000.0,20.8067,20.8576,20.7849,20.7994,600000.0
2007-10-02 11:00:00,28.6,28.68,28.58,28.65,531400.0,20.8067,20.8649,20.7922,20.8431,531400.0
2007-10-02 11:30:00,28.65,28.69,28.58,28.67,568300.0,20.8431,20.8722,20.7922,20.8576,568300.0
2007-10-02 12:00:00,28.67,28.72,28.62,28.67,443800.0,20.8576,20.894,20.8213,20.8576,443800.0
2007-10-02 12:30:00,28.67,28.68,28.55,28.57,278800.0,20.8576,20.8649,20.7703,20.7849,278800.0
2007-10-02 13:00:00,28.57,28.6,28.52,28.53,306300.0,20.7849,20.8067,20.7485,20.7558,306300.0
2007-10-02 13:30:00,28.53,28.69,28.51,28.64,469200.0,20.7558,20.8722,20.7412,20.8358,469200.0
2007-10-02 14:00:00,28.63,28.64,28.56,28.61,437000.0,20.8285,20.8358,20.7776,20.814,437000.0
2007-10-02 14:30:00,28.62,28.64,28.51,28.6,577200.0,20.8213,20.8358,20.7412,20.8067,577200.0
2007-10-02 15:00:00,28.6,28.61,28.51,28.59,633000.0,20.8067,20.814,20.7412,20.7994,633000.0
2007-10-02 15:30:00,28.59,28.75,28.54,28.71,1369100.0,20.7994,20.9158,20.7631,20.8867,1369100.0
2007-10-03 09:30:00,28.59,28.75,28.39,28.51,725900.0,20.7994,20.9158,20.6539,20.7412,725900.0
2007-10-03 10:00:00,28.51,28.87,28.5,28.82,729300.0,20.7412,21.0031,20.734,20.9668,729300.0
2007-10-03 10:30:00,28.82,28.93,28.8,28.85,607300.0,20.9668,21.0468,20.9522,20.9886,607300.0
2007-10-03 11:00:00,28.86,28.97,28.82,28.93,931900.0,20.9959,21.0759,20.9668,21.0468,931900.0
2007-10-03 11:30:00,28.93,29.21,28.9,29.12,1069100.0,21.0468,21.2505,21.025,21.185,1069100.0
2007-10-03 12:00:00,29.13,29.24,28.91,28.94,685200.0,21.1923,21.2723,21.0322,21.0541,685200.0
2007-10-03 12:30:00,28.94,29.04,28.89,29.0,402400.0,21.0541,21.1268,21.0177,21.0977,402400.0
2007-10-03 13:00:00,29.01,29.09,28.94,28.97,528300.0,21.105,21.1632,21.0541,21.0759,528300.0
2007-10-03 13:30:00,28.98,29.07,28.91,28.96,486200.0,21.0832,21.1486,21.0322,21.0686,486200.0
2007-10-03 14:00:00,28.97,29.01,28.81,29.0,596900.0,21.0759,21.105,20.9595,21.0977,596900.0
2007-10-03 14:30:00,29.0,29.05,28.9,29.05,574600.0,21.0977,21.1341,21.025,21.1341,574600.0
2007-10-03 15:00:00,29.05,29.07,28.86,28.86,738200.0,21.1341,21.1486,20.9959,20.9959,738200.0
2007-10-03 15:30:00,28.86,28.94,28.85,28.92,980900.0,20.9959,21.0541,20.9886,21.0395,980900.0
2007-10-04 09:30:00,28.95,29.0,28.62,28.69,537900.0,21.0613,21.0977,20.8213,20.8722,537900.0
2007-10-04 10:00:00,28.7,28.7,28.6,28.6,596000.0,20.8795,20.8795,20.8067,20.8067,596000.0
2007-10-04 10:30:00,28.61,28.73,28.6,28.66,294400.0,20.814,20.9013,20.8067,20.8504,294400.0
2007-10-04 11:00:00,28.67,28.67,28.49,28.5,514200.0,20.8576,20.8576,20.7267,20.734,514200.0
2007-10-04 11:30:00,28.49,28.57,28.35,28.35,420300.0,20.7267,20.7849,20.6248,20.6248,420300.0
2007-10-04 12:00:00,28.35,28.51,28.29,28.5,427200.0,20.6248,20.7412,20.5812,20.734,427200.0
2007-10-04 12:30:00,28.5,28.56,28.38,28.55,383400.0,20.734,20.7776,20.6467,20.7703,383400.0
2007-10-04 13:00:00,28.56,28.69,28.5,28.68,329100.0,20.7776,20.8722,20.734,20.8649,329100.0
2007-10-04 13:30:00,28.68,28.68,28.5,28.55,337700.0,20.8649,20.8649,20.734,20.7703,337700.0
2007-10-04 14:00:00,28.55,28.6,28.53,28.54,393100.0,20.7703,20.8067,20.7558,20.7631,393100.0
2007-10-04 14:30:00,28.55,28.57,28.49,28.5,653400.0,20.7703,20.7849,20.7267,20.734,653400.0
2007-10-04 15:00:00,28.5,28.59,28.49,28.53,375100.0,20.734,20.7994,20.7267,20.7558,375100.0
2007-10-04 15:30:00,28.53,28.65,28.53,28.65,946400.0,20.7558,20.8431,20.7558,20.8431,946400.0
2007-10-05 09:30:00,28.99,29.1,28.73,28.81,1079100.0,21.0904,21.1705,20.9013,20.9595,1079100.0
2007-10-05 10:00:00,28.81,28.96,28.78,28.79,729000.0,20.9595,21.0686,20.9377,20.9449,729000.0
2007-10-05 10:30:00,28.78,28.94,28.7,28.94,482200.0,20.9377,21.0541,20.8795,21.0541,482200.0
2007-10-05 11:00:00,28.94,29.04,28.93,29.0,480200.0,21.0541,21.1268,21.0468,21.0977,480200.0
2007-10-05 11:30:00,29.0,29.26,29.0,29.26,675200.0,21.0977,21.2869,21.0977,21.2869,675200.0
2007-10-05 12:00:00,29.26,29.39,29.25,29.27,861400.0,21.2869,21.3814,21.2796,21.2941,861400.0
2007-10-05 12:30:00,29.28,29.37,29.2,29.22,424100.0,21.3014,21.3669,21.2432,21.2578,424100.0
2007-10-05 13:00:00,29.23,29.25,29.17,29.22,261100.0,21.265,21.2796,21.2214,21.2578,261100.0
2007-10-05 13:30:00,29.23,29.4,29.23,29.38,340700.0,21.265,21.3887,21.265,21.3742,340700.0
2007-10-05 14:00:00,29.39,29.44,29.32,29.43,331100.0,21.3814,21.4178,21.3305,21.4105,331100.0
2007-10-05 14:30:00,29.43,29.47,29.37,29.47,438300.0,21.4105,21.4396,21.3669,21.4396,438300.0
2007-10-05 15:00:00,29.47,29.48,29.32,29.41,535300.0,21.4396,21.4469,21.3305,21.396,535300.0
2007-10-05 15:30:00,29.41,29.43,29.21,29.27,1171500.0,21.396,21.4105,21.2505,21.2941,1171500.0
2007-10-08 09:30:00,29.14,29.21,28.94,28.98,378400.0,21.1996,21.2505,21.0541,21.0832,378400.0
2007-10-08 10:00:00,28.98,29.04,28.92,28.98,334600.0,21.0832,21.1268,21.0395,21.0832,334600.0
2007-10-08 10:30:00,28.98,29.02,28.92,28.94,219800.0,21.0832,21.1123,21.0395,21.0541,219800.0
2007-10-08 11:00:00,28.95,28.95,28.78,28.81,369100.0,21.0613,21.0613,20.9377,20.9595,369100.0
2007-10-08 11:30:00,28.8,28.85,28.75,28.76,297100.0,20.9522,20.9886,20.9158,20.9231,297100.0
2007-10-08 12:00:00,28.76,28.8,28.64,28.66,350100.0,20.9231,20.9522,20.8358,20.8504,350100.0
2007-10-08 12:30:00,28.66,28.75,28.64,28.73,381700.0,20.8504,20.9158,20.8358,20.9013,381700.0
2007-10-08 13:00:00,28.73,28.79,28.71,28.75,370300.0,20.9013,20.9449,20.8867,20.9158,370300.0
2007-10-08 13:30:00,28.75,28.79,28.69,28.73,366000.0,20.9158,20.9449,20.8722,20.9013,366000.0
2007-10-08 14:00:00,28.72,28.79,28.68,28.75,393200.0,20.894,20.9449,20.8649,20.9158,393200.0
2007-10-08 14:30:00,28.74,28.77,28.66,28.69,306200.0,20.9086,20.9304,20.8504,20.8722,306200.0
2007-10-08 15:00:00,28.69,28.73,28.65,28.73,413400.0,20.8722,20.9013,20.8431,20.9013,413400.0
2007-10-08 15:30:00,28.72,28.76,28.66,28.75,716400.0,20.894,20.9231,20.8504,20.9158,716400.0
2007-10-09 09:30:00,28.88,28.94,28.7,28.73,495800.0,21.0104,21.0541,20.8795,20.9013,495800.0
2007-10-09 10:00:00,28.73,28.78,28.67,28.76,402500.0,20.9013,20.9377,20.8576,20.9231,402500.0
2007-10-09 10:30:00,28.76,28.84,28.6,28.79,664900.0,20.9231,20.9813,20.8067,20.9449,664900.0
2007-10-09 11:00:00,28.79,28.82,28.71,28.76,498100.0,20.9449,20.9668,20.8867,20.9231,498100.0
2007-10-09 11:30:00,28.76,28.82,28.69,28.77,663000.0,20.9231,20.9668,20.8722,20.9304,663000.0
2007-10-09 12:00:00,28.77,28.78,28.67,28.69,394300.0,20.9304,20.9377,20.8576,20.8722,394300.0
2007-10-09 12:30:00,28.69,28.72,28.58,28.64,306200.0,20.8722,20.894,20.7922,20.8358,306200.0
2007-10-09 13:00:00,28.64,28.67,28.61,28.65,334700.0,20.8358,20.8576,20.814,20.8431,334700.0
2007-10-09 13:30:00,28.64,28.77,28.63,28.72,304100.0,20.8358,20.9304,20.8285,20.894,304100.0
2007-10-09 14:00:00,28.72,28.85,28.64,28.85,546900.0,20.894,20.9886,20.8358,20.9886,546900.0
2007-10-09 14:30:00,28.85,28.95,28.81,28.9,556700.0,20.9886,21.0613,20.9595,21.025,556700.0
2007-10-09 15:00:00,28.89,28.95,28.82,28.86,506400.0,21.0177,21.0613,20.9668,20.9959,506400.0
2007-10-09 15:30:00,28.86,29.01,28.86,29.01,1260700.0,20.9959,21.105,20.9959,21.105,1260700.0
2007-10-10 09:30:00,29.16,58.0,28.88,28.95,647600.0,21.2141,42.1954,21.0104,21.0613,647600.0
2007-10-10 10:00:00,28.94,29.09,28.86,28.93,609300.0,21.0541,21.1632,20.9959,21.0468,609300.0
2007-10-10 10:30:00,28.93,29.05,28.92,28.98,479200.0,21.0468,21.1341,21.0395,21.0832,479200.0
2007-10-10 11:00:00,28.98,29.05,28.92,28.96,406900.0,21.0832,21.1341,21.0395,21.0686,406900.0
2007-10-10 11:30:00,28.95,29.0,28.84,28.88,874000.0,21.0613,21.0977,20.9813,21.0104,874000.0
2007-10-10 12:00:00,28.88,28.91,28.8,28.88,416100.0,21.0104,21.0322,20.9522,21.0104,416100.0
2007-10-10 12:30:00,28.89,28.96,28.87,28.9,199400.0,21.0177,21.0686,21.0031,21.025,199400.0
2007-10-10 13:00:00,28.9,28.91,28.77,28.82,351900.0,21.025,21.0322,20.9304,20.9668,351900.0
2007-10-10 13:30:00,28.82,28.94,28.81,28.9,455200.0,20.9668,21.0541,20.9595,21.025,455200.0
2007-10-10 14:00:00,28.9,28.99,28.86,28.99,333600.0,21.025,21.0904,20.9959,21.0904,333600.0
2007-10-10 14:30:00,28.99,29.06,28.96,29.03,313000.0,21.0904,21.1414,21.0686,21.1195,313000.0
2007-10-10 15:00:00,29.04,29.1,29.02,29.07,344500.0,21.1268,21.1705,21.1123,21.1486,344500.0
2007-10-10 15:30:00,29.06,29.17,29.01,29.04,1068000.0,21.1414,21.2214,21.105,21.1268,1068000.0
2007-10-11 09:30:00,29.12,29.98,29.12,29.4,1456600.0,21.185,21.8107,21.185,21.3887,1456600.0
2007-10-11 10:00:00,29.39,29.52,29.32,29.34,703900.0,21.3814,21.476,21.3305,21.3451,703900.0
2007-10-11 10:30:00,29.34,29.59,29.26,29.36,683900.0,21.3451,21.5269,21.2869,21.3596,683900.0
2007-10-11 11:00:00,29.36,29.36,29.16,29.21,430900.0,21.3596,21.3596,21.2141,21.2505,430900.0
2007-10-11 11:30:00,29.21,29.28,29.15,29.16,307500.0,21.2505,21.3014,21.2068,21.2141,307500.0
2007-10-11 12:00:00,29.16,29.23,29.06,29.22,386500.0,21.2141,21.265,21.1414,21.2578,386500.0
2007-10-11 12:30:00,29.22,29.25,29.17,29.23,178200.0,21.2578,21.2796,21.2214,21.265,178200.0
2007-10-11 13:00:00,29.22,29.32,29.21,29.24,179900.0,21.2578,21.3305,21.2505,21.2723,179900.0
2007-10-11 13:30:00,29.25,29.25,29.12,29.18,184800.0,21.2796,21.2796,21.185,21.2287,184800.0
2007-10-11 14:00:00,29.18,29.18,28.91,28.96,520500.0,21.2287,21.2287,21.0322,21.0686,520500.0
2007-10-11 14:30:00,28.96,29.2,28.91,29.07,551100.0,21.0686,21.2432,21.0322,21.1486,551100.0
2007-10-11 15:00:00,29.07,29.1,28.8,28.81,1334800.0,21.1486,21.1705,20.9522,20.9595,1334800.0
2007-10-11 15:30:00,28.81,29.05,28.79,28.94,967100.0,20.9595,21.1341,20.9449,21.0541,967100.0
2007-10-12 09:30:00,28.89,29.09,28.75,28.94,492900.0,21.0177,21.1632,20.9158,21.0541,492900.0
2007-10-12 10:00:00,28.94,29.08,28.89,29.05,449100.0,21.0541,21.1559,21.0177,21.1341,449100.0
2007-10-12 10:30:00,29.05,29.06,28.88,28.99,326700.0,21.1341,21.1414,21.0104,21.0904,326700.0
2007-10-12 11:00:00,28.99,29.11,28.97,29.0,285800.0,21.0904,21.1777,21.0759,21.0977,285800.0
2007-10-12 11:30:00,29.0,29.1,28.92,29.04,203500.0,21.0977,21.1705,21.0395,21.1268,203500.0
2007-10-12 12:00:00,29.04,29.08,28.98,29.03,193800.0,21.1268,21.1559,21.0832,21.1195,193800.0
2007-10-12 12:30:00,29.02,29.07,28.94,29.0,236500.0,21.1123,21.1486,21.0541,21.0977,236500.0
2007-10-12 13:00:00,29.0,29.03,28.93,28.99,1248800.0,21.0977,21.1195,21.0468,21.0904,1248800.0
2007-10-12 13:30:00,28.98,28.99,28.83,28.84,297300.0,21.0832,21.0904,20.974,20.9813,297300.0
2007-10-12 14:00:00,28.84,28.93,28.81,28.9,389300.0,20.9813,21.0468,20.9595,21.025,389300.0
2007-10-12 14:30:00,28.9,28.95,28.88,28.9,287800.0,21.025,21.0613,21.0104,21.025,287800.0
2007-10-12 15:00:00,28.9,28.91,28.79,28.85,354900.0,21.025,21.0322,20.9449,20.9886,354900.0
2007-10-12 15:30:00,28.84,28.97,28.84,28.93,723700.0,20.9813,21.0759,20.9813,21.0468,723700.0
2007-10-15 09:30:00,28.73,28.92,28.42,28.46,847500.0,20.9013,21.0395,20.6758,20.7049,847500.0
2007-10-15 10:00:00,28.46,28.49,28.2,28.37,1157400.0,20.7049,20.7267,20.5157,20.6394,1157400.0
2007-10-15 10:30:00,28.36,28.45,28.2,28.25,784200.0,20.6321,20.6976,20.5157,20.5521,784200.0
2007-10-15 11:00:00,28.25,28.32,28.13,28.31,645300.0,20.5521,20.603,20.4648,20.5957,645300.0
2007-10-15 11:30:00,28.31,28.4,28.26,28.36,272400.0,20.5957,20.6612,20.5594,20.6321,272400.0
2007-10-15 12:00:00,28.36,28.36,28.25,28.25,346800.0,20.6321,20.6321,20.5521,20.5521,346800.0
2007-10-15 12:30:00,28.25,28.33,28.11,28.16,476300.0,20.5521,20.6103,20.4502,20.4866,476300.0
2007-10-15 13:00:00,28.17,28.18,28.08,28.11,590400.0,20.4939,20.5012,20.4284,20.4502,590400.0
2007-10-15 13:30:00,28.11,28.13,28.06,28.12,490000.0,20.4502,20.4648,20.4139,20.4575,490000.0
2007-10-15 14:00:00,28.11,28.12,28.05,28.11,547500.0,20.4502,20.4575,20.4066,20.4502,547500.0
2007-10-15 14:30:00,28.11,28.13,28.04,28.07,855200.0,20.4502,20.4648,20.3993,20.4211,855200.0
2007-10-15 15:00:00,28.08,28.1,28.04,28.08,1178400.0,20.4284,20.443,20.3993,20.4284,1178400.0
2007-10-15 15:30:00,28.08,28.21,28.06,28.12,1215100.0,20.4284,20.523,20.4139,20.4575,1215100.0
2007-10-16 09:30:00,28.03,28.1,27.84,27.92,763000.0,20.392,20.443,20.2538,20.312,763000.0
2007-10-16 10:00:00,27.92,28.08,27.65,27.81,811900.0,20.312,20.4284,20.1156,20.232,811900.0
2007-10-16 10:30:00,27.81,27.97,27.75,27.97,499300.0,20.232,20.3484,20.1883,20.3484,499300.0
2007-10-16 11:00:00,27.97,27.99,27.86,27.99,338000.0,20.3484,20.3629,20.2684,20.3629,338000.0
2007-10-16 11:30:00,27.99,28.17,27.92,27.95,433200.0,20.3629,20.4939,20.312,20.3338,433200.0
2007-10-16 12:00:00,27.94,28.0,27.82,27.93,237900.0,20.3266,20.3702,20.2393,20.3193,237900.0
2007-10-16 12:30:00,27.92,28.05,27.89,27.97,239300.0,20.312,20.4066,20.2902,20.3484,239300.0
2007-10-16 13:00:00,27.97,27.99,27.81,27.9,405700.0,20.3484,20.3629,20.232,20.2975,405700.0
2007-10-16 13:30:00,27.9,27.9,27.75,27.78,388500.0,20.2975,20.2975,20.1883,20.2102,388500.0
2007-10-16 14:00:00,27.78,27.82,27.71,27.73,409900.0,20.2102,20.2393,20.1592,20.1738,409900.0
2007-10-16 14:30:00,27.74,27.78,27.66,27.67,454500.0,20.1811,20.2102,20.1229,20.1301,454500.0
2007-10-16 15:00:00,27.67,27.74,27.61,27.69,665700.0,20.1301,20.1811,20.0865,20.1447,665700.0
2007-10-16 15:30:00,27.69,27.81,27.65,27.75,1005700.0,20.1447,20.232,20.1156,20.1883,1005700.0
2007-10-17 09:30:00,28.0,28.05,27.68,27.81,662000.0,20.4297,20.4662,20.1962,20.2911,662000.0
2007-10-17 10:00:00,27.81,27.82,27.58,27.61,477500.0,20.2911,20.2984,20.1233,20.1452,477500.0
2007-10-17 10:30:00,27.62,27.72,27.19,27.37,1075500.0,20.1525,20.2254,19.8387,19.9701,1075500.0
2007-10-17 11:00:00,27.36,27.45,27.27,27.41,1035500.0,19.9628,20.0284,19.8971,19.9992,1035500.0
2007-10-17 11:30:00,27.41,27.54,27.36,27.46,720900.0,19.9992,20.0941,19.9628,20.0357,720900.0
2007-10-17 12:00:00,27.45,27.48,27.22,27.26,686200.0,20.0284,20.0503,19.8606,19.8898,686200.0
2007-10-17 12:30:00,27.26,27.32,27.17,27.23,459200.0,19.8898,19.9336,19.8241,19.8679,459200.0
2007-10-17 13:00:00,27.23,27.25,27.07,27.14,722700.0,19.8679,19.8825,19.7512,19.8022,722700.0
2007-10-17 13:30:00,27.14,27.22,27.01,27.06,815700.0,19.8022,19.8606,19.7074,19.7439,815700.0
2007-10-17 14:00:00,27.06,27.21,27.0,27.15,836600.0,19.7439,19.8533,19.7001,19.8095,836600.0
2007-10-17 14:30:00,27.15,27.17,27.04,27.12,632800.0,19.8095,19.8241,19.7293,19.7877,632800.0
2007-10-17 15:00:00,27.13,27.3,27.12,27.25,646300.0,19.7949,19.919,19.7877,19.8825,646300.0
2007-10-17 15:30:00,27.25,27.38,27.16,27.36,969200.0,19.8825,19.9774,19.8168,19.9628,969200.0
2007-10-18 09:30:00,27.23,27.31,26.95,26.96,1007300.0,19.8679,19.9263,19.6636,19.6709,1007300.0
2007-10-18 10:00:00,26.97,27.12,26.9,27.07,674400.0,19.6782,19.7877,19.6271,19.7512,674400.0
2007-10-18 10:30:00,27.06,27.07,26.88,26.88,663300.0,19.7439,19.7512,19.6125,19.6125,663300.0
2007-10-18 11:00:00,26.9,27.02,26.89,26.99,518600.0,19.6271,19.7147,19.6198,19.6928,518600.0
2007-10-18 11:30:00,27.0,27.16,26.99,27.15,399000.0,19.7001,19.8168,19.6928,19.8095,399000.0
2007-10-18 12:00:00,27.14,27.18,27.04,27.11,412700.0,19.8022,19.8314,19.7293,19.7804,412700.0
2007-10-18 12:30:00,27.12,27.26,27.1,27.18,306300.0,19.7877,19.8898,19.7731,19.8314,306300.0
2007-10-18 13:00:00,27.18,27.22,27.12,27.18,297400.0,19.8314,19.8606,19.7877,19.8314,297400.0
2007-10-18 13:30:00,27.17,27.37,27.17,27.34,395200.0,19.8241,19.9701,19.8241,19.9482,395200.0
2007-10-18 14:00:00,27.34,27.35,27.2,27.22,437400.0,19.9482,19.9555,19.846,19.8606,437400.0
2007-10-18 14:30:00,27.21,27.32,27.18,27.27,448400.0,19.8533,19.9336,19.8314,19.8971,448400.0
2007-10-18 15:00:00,27.27,27.3,27.15,27.16,600900.0,19.8971,19.919,19.8095,19.8168,600900.0
2007-10-18 15:30:00,27.17,27.18,27.03,27.07,1086800.0,19.8241,19.8314,19.722,19.7512,1086800.0
2007-10-19 09:30:00,27.01,27.01,26.79,26.94,1718900.0,19.7074,19.7074,19.5469,19.6563,1718900.0
2007-10-19 10:00:00,26.94,27.0,26.71,26.86,943300.0,19.6563,19.7001,19.4885,19.5979,943300.0
2007-10-19 10:30:00,26.86,26.86,26.61,26.69,1014100.0,19.5979,19.5979,19.4155,19.4739,1014100.0
2007-10-19 11:00:00,26.69,26.91,26.69,26.84,586500.0,19.4739,19.6344,19.4739,19.5834,586500.0
2007-10-19 11:30:00,26.84,26.89,26.76,26.79,678900.0,19.5834,19.6198,19.525,19.5469,678900.0
2007-10-19 12:00:00,26.8,26.86,26.67,26.7,1487100.0,19.5542,19.5979,19.4593,19.4812,1487100.0
2007-10-19 12:30:00,26.7,26.74,26.59,26.59,653200.0,19.4812,19.5104,19.4009,19.4009,653200.0
2007-10-19 13:00:00,26.58,26.59,26.46,26.51,918900.0,19.3937,19.4009,19.3061,19.3426,918900.0
2007-10-19 13:30:00,26.5,26.67,26.45,26.46,871500.0,19.3353,19.4593,19.2988,19.3061,871500.0
2007-10-19 14:00:00,26.45,26.57,26.24,26.31,1202000.0,19.2988,19.3864,19.1456,19.1966,1202000.0
2007-10-19 14:30:00,26.3,26.67,26.21,26.23,1161900.0,19.1894,19.4593,19.1237,19.1383,1161900.0
2007-10-19 15:00:00,26.23,26.33,26.2,26.25,1730400.0,19.1383,19.2112,19.1164,19.1529,1730400.0
2007-10-19 15:30:00,26.24,26.37,26.01,26.14,3520600.0,19.1456,19.2404,18.9778,19.0726,3520600.0
2007-10-22 09:30:00,26.13,26.62,25.92,26.6,1312300.0,19.0653,19.4228,18.9121,19.4082,1312300.0
2007-10-22 10:00:00,26.6,26.85,26.52,26.82,1051700.0,19.4082,19.5907,19.3499,19.5688,1051700.0
2007-10-22 10:30:00,26.83,26.92,26.66,26.69,1190800.0,19.5761,19.6417,19.452,19.4739,1190800.0
2007-10-22 11:00:00,26.7,26.79,26.56,26.78,521700.0,19.4812,19.5469,19.3791,19.5396,521700.0
2007-10-22 11:30:00,26.78,26.91,26.78,26.85,428500.0,19.5396,19.6344,19.5396,19.5907,428500.0
2007-10-22 12:00:00,26.84,26.86,26.72,26.78,286600.0,19.5834,19.5979,19.4958,19.5396,286600.0
2007-10-22 12:30:00,26.78,26.9,26.71,26.88,399200.0,19.5396,19.6271,19.4885,19.6125,399200.0
2007-10-22 13:00:00,26.88,27.09,26.84,27.07,489800.0,19.6125,19.7658,19.5834,19.7512,489800.0
2007-10-22 13:30:00,27.08,27.17,26.93,26.94,604100.0,19.7585,19.8241,19.649,19.6563,604100.0
2007-10-22 14:00:00,26.94,27.05,26.91,26.93,475900.0,19.6563,19.7366,19.6344,19.649,475900.0
2007-10-22 14:30:00,26.93,26.95,26.73,26.74,468700.0,19.649,19.6636,19.5031,19.5104,468700.0
2007-10-22 15:00:00,26.73,26.79,26.62,26.77,701700.0,19.5031,19.5469,19.4228,19.5323,701700.0
2007-10-22 15:30:00,26.77,26.95,26.72,26.92,1039800.0,19.5323,19.6636,19.4958,19.6417,1039800.0
2007-10-23 09:30:00,27.35,27.35,26.85,26.86,833400.0,19.9555,19.9555,19.5907,19.5979,833400.0
2007-10-23 10:00:00,26.86,26.94,26.51,26.59,672100.0,19.5979,19.6563,19.3426,19.4009,672100.0
2007-10-23 10:30:00,26.59,27.0,26.58,26.72,994800.0,19.4009,19.7001,19.3937,19.4958,994800.0
2007-10-23 11:00:00,26.72,26.79,26.46,26.51,851200.0,19.4958,19.5469,19.3061,19.3426,851200.0
2007-10-23 11:30:00,26.5,26.7,26.43,26.64,697000.0,19.3353,19.4812,19.2842,19.4374,697000.0
2007-10-23 12:00:00,26.63,26.66,26.46,26.5,425900.0,19.4301,19.452,19.3061,19.3353,425900.0
2007-10-23 12:30:00,26.49,26.63,26.47,26.49,496200.0,19.328,19.4301,19.3134,19.328,496200.0
2007-10-23 13:00:00,26.49,26.61,26.45,26.5,333300.0,19.328,19.4155,19.2988,19.3353,333300.0
2007-10-23 13:30:00,26.51,26.62,26.4,26.51,376400.0,19.3426,19.4228,19.2623,19.3426,376400.0
2007-10-23 14:00:00,26.5,26.62,26.47,26.5,387000.0,19.3353,19.4228,19.3134,19.3353,387000.0
2007-10-23 14:30:00,26.5,26.58,26.45,26.48,579000.0,19.3353,19.3937,19.2988,19.3207,579000.0
2007-10-23 15:00:00,26.48,26.64,26.46,26.59,539700.0,19.3207,19.4374,19.3061,19.4009,539700.0
2007-10-23 15:30:00,26.6,26.74,26.58,26.68,1131600.0,19.4082,19.5104,19.3937,19.4666,1131600.0
2007-10-24 09:30:00,26.58,26.86,26.51,26.68,707200.0,19.3937,19.5979,19.3426,19.4666,707200.0
2007-10-24 10:00:00,26.68,26.93,26.43,26.91,652700.0,19.4666,19.649,19.2842,19.6344,652700.0
2007-10-24 10:30:00,26.91,26.93,26.49,26.57,731500.0,19.6344,19.649,19.328,19.3864,731500.0
2007-10-24 11:00:00,26.57,26.69,26.5,26.69,448200.0,19.3864,19.4739,19.3353,19.4739,448200.0
2007-10-24 11:30:00,26.68,26.73,26.57,26.63,514300.0,19.4666,19.5031,19.3864,19.4301,514300.0
2007-10-24 12:00:00,26.62,26.72,26.55,26.72,311300.0,19.4228,19.4958,19.3718,19.4958,311300.0
2007-10-24 12:30:00,26.71,26.85,26.57,26.64,305100.0,19.4885,19.5907,19.3864,19.4374,305100.0
2007-10-24 13:00:00,26.64,26.7,26.54,26.59,350600.0,19.4374,19.4812,19.3645,19.4009,350600.0
2007-10-24 13:30:00,26.59,26.69,26.51,26.67,336800.0,19.4009,19.4739,19.3426,19.4593,336800.0
2007-10-24 14:00:00,26.67,26.76,26.54,26.72,555800.0,19.4593,19.525,19.3645,19.4958,555800.0
2007-10-24 14:30:00,26.71,26.88,26.69,26.87,633400.0,19.4885,19.6125,19.4739,19.6052,633400.0
2007-10-24 15:00:00,26.88,27.19,26.84,27.19,1008200.0,19.6125,19.8387,19.5834,19.8387,1008200.0
2007-10-24 15:30:00,27.19,27.23,26.99,27.19,1771900.0,19.8387,19.8679,19.6928,19.8387,1771900.0
2007-10-25 09:30:00,27.26,27.44,27.05,27.27,812200.0,19.8898,20.0211,19.7366,19.8971,812200.0
2007-10-25 10:00:00,27.27,27.68,27.26,27.56,1188800.0,19.8971,20.1962,19.8898,20.1087,1188800.0
2007-10-25 10:30:00,27.56,27.64,27.45,27.61,628600.0,20.1087,20.1671,20.0284,20.1452,628600.0
2007-10-25 11:00:00,27.62,27.69,27.44,27.44,761300.0,20.1525,20.2035,20.0211,20.0211,761300.0
2007-10-25 11:30:00,27.44,27.55,27.19,27.19,374300.0,20.0211,20.1014,19.8387,19.8387,374300.0
2007-10-25 12:00:00,27.19,27.35,27.15,27.31,631200.0,19.8387,19.9555,19.8095,19.9263,631200.0
2007-10-25 12:30:00,27.32,27.33,27.2,27.22,321200.0,19.9336,19.9409,19.846,19.8606,321200.0
2007-10-25 13:00:00,27.2,27.25,26.73,26.78,1282200.0,19.846,19.8825,19.5031,19.5396,1282200.0
2007-10-25 13:30:00,26.78,26.89,26.75,26.78,815000.0,19.5396,19.6198,19.5177,19.5396,815000.0
2007-10-25 14:00:00,26.78,26.94,26.66,26.87,709100.0,19.5396,19.6563,19.452,19.6052,709100.0
2007-10-25 14:30:00,26.87,26.96,26.67,26.88,724000.0,19.6052,19.6709,19.4593,19.6125,724000.0
2007-10-25 15:00:00,26.89,26.91,26.68,26.83,713800.0,19.6198,19.6344,19.4666,19.5761,713800.0
2007-10-25 15:30:00,26.84,27.03,26.83,26.98,1056800.0,19.5834,19.722,19.5761,19.6855,1056800.0
2007-10-26 09:30:00,27.24,27.37,27.01,27.05,754500.0,19.8752,19.9701,19.7074,19.7366,754500.0
2007-10-26 10:00:00,27.06,27.25,26.83,27.1,716300.0,19.7439,19.8825,19.5761,19.7731,716300.0
2007-10-26 10:30:00,27.1,27.18,27.05,27.14,312300.0,19.7731,19.8314,19.7366,19.8022,312300.0
2007-10-26 11:00:00,27.13,27.24,27.12,27.16,423500.0,19.7949,19.8752,19.7877,19.8168,423500.0
2007-10-26 11:30:00,27.15,27.2,27.01,27.02,351400.0,19.8095,19.846,19.7074,19.7147,351400.0
2007-10-26 12:00:00,27.02,27.09,26.94,27.04,355900.0,19.7147,19.7658,19.6563,19.7293,355900.0
2007-10-26 12:30:00,27.04,27.14,27.01,27.12,272200.0,19.7293,19.8022,19.7074,19.7877,272200.0
2007-10-26 13:00:00,27.11,27.13,26.98,27.09,357200.0,19.7804,19.7949,19.6855,19.7658,357200.0
2007-10-26 13:30:00,27.1,27.24,27.0,27.24,348900.0,19.7731,19.8752,19.7001,19.8752,348900.0
2007-10-26 14:00:00,27.24,27.42,27.13,27.28,525800.0,19.8752,20.0065,19.7949,19.9044,525800.0
2007-10-26 14:30:00,27.29,27.39,27.24,27.26,530000.0,19.9117,19.9847,19.8752,19.8898,530000.0
2007-10-26 15:00:00,27.26,27.28,27.1,27.14,414000.0,19.8898,19.9044,19.7731,19.8022,414000.0
2007-10-26 15:30:00,27.14,27.26,27.12,27.15,783200.0,19.8022,19.8898,19.7877,19.8095,783200.0
2007-10-29 09:30:00,27.29,27.44,27.2,27.28,640600.0,19.9117,20.0211,19.846,19.9044,640600.0
2007-10-29 10:00:00,27.29,27.29,26.93,27.19,868300.0,19.9117,19.9117,19.649,19.8387,868300.0
2007-10-29 10:30:00,27.2,27.27,27.08,27.2,580000.0,19.846,19.8971,19.7585,19.846,580000.0
2007-10-29 11:00:00,27.18,27.4,27.13,27.27,343500.0,19.8314,19.9919,19.7949,19.8971,343500.0
2007-10-29 11:30:00,27.28,27.39,27.17,27.19,324100.0,19.9044,19.9847,19.8241,19.8387,324100.0
2007-10-29 12:00:00,27.19,27.34,27.18,27.31,259400.0,19.8387,19.9482,19.8314,19.9263,259400.0
2007-10-29 12:30:00,27.31,27.31,27.17,27.17,290300.0,19.9263,19.9263,19.8241,19.8241,290300.0
2007-10-29 13:00:00,27.17,27.24,27.12,27.19,207300.0,19.8241,19.8752,19.7877,19.8387,207300.0
2007-10-29 13:30:00,27.19,27.35,27.19,27.33,214100.0,19.8387,19.9555,19.8387,19.9409,214100.0
2007-10-29 14:00:00,27.33,27.36,27.1,27.13,391700.0,19.9409,19.9628,19.7731,19.7949,391700.0
2007-10-29 14:30:00,27.13,27.22,27.06,27.2,307600.0,19.7949,19.8606,19.7439,19.846,307600.0
2007-10-29 15:00:00,27.19,27.3,27.14,27.26,303400.0,19.8387,19.919,19.8022,19.8898,303400.0
2007-10-29 15:30:00,27.26,27.26,27.11,27.18,600200.0,19.8898,19.8898,19.7804,19.8314,600200.0
2007-10-30 09:30:00,27.18,27.45,27.11,27.45,678900.0,19.8314,20.0284,19.7804,20.0284,678900.0
2007-10-30 10:00:00,27.44,27.45,27.27,27.34,603900.0,20.0211,20.0284,19.8971,19.9482,603900.0
2007-10-30 10:30:00,27.34,27.44,27.26,27.31,417500.0,19.9482,20.0211,19.8898,19.9263,417500.0
2007-10-30 11:00:00,27.31,27.32,27.07,27.09,813500.0,19.9263,19.9336,19.7512,19.7658,813500.0
2007-10-30 11:30:00,27.09,27.17,27.06,27.07,406700.0,19.7658,19.8241,19.7439,19.7512,406700.0
2007-10-30 12:00:00,27.07,27.09,27.01,27.03,383000.0,19.7512,19.7658,19.7074,19.722,383000.0
2007-10-30 12:30:00,27.02,27.06,26.92,27.01,1094000.0,19.7147,19.7439,19.6417,19.7074,1094000.0
2007-10-30 13:00:00,27.01,27.1,26.97,27.01,803900.0,19.7074,19.7731,19.6782,19.7074,803900.0
2007-10-30 13:30:00,27.01,27.22,26.99,27.15,594500.0,19.7074,19.8606,19.6928,19.8095,594500.0
2007-10-30 14:00:00,27.14,27.15,27.06,27.14,421200.0,19.8022,19.8095,19.7439,19.8022,421200.0
2007-10-30 14:30:00,27.14,27.25,27.14,27.17,387300.0,19.8022,19.8825,19.8022,19.8241,387300.0
2007-10-30 15:00:00,27.17,27.2,27.05,27.06,459700.0,19.8241,19.846,19.7366,19.7439,459700.0
2007-10-30 15:30:00,27.05,27.08,26.96,27.0,968800.0,19.7366,19.7585,19.6709,19.7001,968800.0
2007-10-31 09:30:00,27.04,27.11,26.85,26.91,820600.0,19.7293,19.7804,19.5907,19.6344,820600.0
2007-10-31 10:00:00,26.92,27.09,26.89,26.99,575100.0,19.6417,19.7658,19.6198,19.6928,575100.0
2007-10-31 10:30:00,26.99,27.0,26.93,26.96,322400.0,19.6928,19.7001,19.649,19.6709,322400.0
2007-10-31 11:00:00,26.95,26.97,26.92,26.93,272600.0,19.6636,19.6782,19.6417,19.649,272600.0
2007-10-31 11:30:00,26.93,26.97,26.88,26.94,605600.0,19.649,19.6782,19.6125,19.6563,605600.0
2007-10-31 12:00:00,26.94,27.1,26.94,27.07,299100.0,19.6563,19.7731,19.6563,19.7512,299100.0
2007-10-31 12:30:00,27.07,27.13,27.0,27.11,499400.0,19.7512,19.7949,19.7001,19.7804,499400.0
2007-10-31 13:00:00,27.11,27.16,27.05,27.05,421300.0,19.7804,19.8168,19.7366,19.7366,421300.0
2007-10-31 13:30:00,27.04,27.1,27.04,27.09,372100.0,19.7293,19.7731,19.7293,19.7658,372100.0
2007-10-31 14:00:00,27.09,27.15,26.52,26.72,1401600.0,19.7658,19.8095,19.3499,19.4958,1401600.0
2007-10-31 14:30:00,26.72,27.11,26.62,26.98,1212300.0,19.4958,19.7804,19.4228,19.6855,1212300.0
2007-10-31 15:00:00,26.98,27.03,26.64,26.67,1199800.0,19.6855,19.722,19.4374,19.4593,1199800.0
2007-10-31 15:30:00,26.67,26.95,26.65,26.89,1308700.0,19.4593,19.6636,19.4447,19.6198,1308700.0
2007-11-01 09:30:00,26.51,26.87,26.38,26.75,1146600.0,19.3426,19.6052,19.2477,19.5177,1146600.0
2007-11-01 10:00:00,26.75,26.79,26.45,26.58,731000.0,19.5177,19.5469,19.2988,19.3937,731000.0
2007-11-01 10:30:00,26.58,26.62,26.47,26.61,552600.0,19.3937,19.4228,19.3134,19.4155,552600.0
2007-11-01 11:00:00,26.62,26.66,26.54,26.64,373700.0,19.4228,19.452,19.3645,19.4374,373700.0
2007-11-01 11:30:00,26.63,26.67,26.53,26.56,556200.0,19.4301,19.4593,19.3572,19.3791,556200.0
2007-11-01 12:00:00,26.55,26.64,26.53,26.55,535800.0,19.3718,19.4374,19.3572,19.3718,535800.0
2007-11-01 12:30:00,26.55,26.59,26.38,26.41,632800.0,19.3718,19.4009,19.2477,19.2696,632800.0
2007-11-01 13:00:00,26.41,26.45,26.35,26.35,422100.0,19.2696,19.2988,19.2258,19.2258,422100.0
2007-11-01 13:30:00,26.35,26.41,26.25,26.29,463500.0,19.2258,19.2696,19.1529,19.1821,463500.0
2007-11-01 14:00:00,26.29,26.41,26.26,26.27,541800.0,19.1821,19.2696,19.1602,19.1675,541800.0
2007-11-01 14:30:00,26.28,26.45,26.28,26.4,440000.0,19.1748,19.2988,19.1748,19.2623,440000.0
2007-11-01 15:00:00,26.4,26.45,26.16,26.18,727900.0,19.2623,19.2988,19.0872,19.1018,727900.0
2007-11-01 15:30:00,26.18,26.26,26.11,26.14,1450300.0,19.1018,19.1602,19.0507,19.0726,1450300.0
2007-11-02 09:30:00,26.3,26.46,25.9,26.0,1476300.0,19.1894,19.3061,18.8975,18.9705,1476300.0
2007-11-02 10:00:00,26.0,26.12,25.85,26.07,1348000.0,18.9705,19.058,18.861,19.0215,1348000.0
2007-11-02 10:30:00,26.07,26.18,25.98,26.1,671700.0,19.0215,19.1018,18.9559,19.0434,671700.0
2007-11-02 11:00:00,26.11,26.22,25.9,25.93,616100.0,19.0507,19.131,18.8975,18.9194,616100.0
2007-11-02 11:30:00,25.92,26.17,25.9,26.0,664400.0,18.9121,19.0945,18.8975,18.9705,664400.0
2007-11-02 12:00:00,26.0,26.17,25.92,26.13,547800.0,18.9705,19.0945,18.9121,19.0653,547800.0
2007-11-02 12:30:00,26.13,26.29,26.08,26.22,576900.0,19.0653,19.1821,19.0288,19.131,576900.0
2007-11-02 13:00:00,26.22,26.32,26.13,26.21,402500.0,19.131,19.2039,19.0653,19.1237,402500.0
2007-11-02 13:30:00,26.2,26.22,26.02,26.08,407800.0,19.1164,19.131,18.9851,19.0288,407800.0
2007-11-02 14:00:00,26.08,26.11,25.93,25.97,560900.0,19.0288,19.0507,18.9194,18.9486,560900.0
2007-11-02 14:30:00,25.97,25.98,25.72,25.72,809200.0,18.9486,18.9559,18.7662,18.7662,809200.0
2007-11-02 15:00:00,25.72,25.85,25.71,25.76,1022400.0,18.7662,18.861,18.7589,18.7954,1022400.0
2007-11-02 15:30:00,25.77,26.0,25.75,25.99,1806500.0,18.8026,18.9705,18.7881,18.9632,1806500.0
2007-11-05 09:30:00,25.55,25.65,25.46,25.59,1863800.0,18.6421,18.7151,18.5765,18.6713,1863800.0
2007-11-05 10:00:00,25.59,25.63,25.45,25.46,1226200.0,18.6713,18.7005,18.5692,18.5765,1226200.0
2007-11-05 10:30:00,25.45,25.56,25.45,25.5,1342300.0,18.5692,18.6494,18.5692,18.6056,1342300.0
2007-11-05 11:00:00,25.51,25.52,25.46,25.48,924100.0,18.6129,18.6202,18.5765,18.5911,924100.0
2007-11-05 11:30:00,25.48,25.51,25.47,25.47,344600.0,18.5911,18.6129,18.5838,18.5838,344600.0
2007-11-05 12:00:00,25.48,25.48,25.26,25.34,1578700.0,18.5911,18.5911,18.4305,18.4889,1578700.0
2007-11-05 12:30:00,25.33,25.43,25.29,25.36,510700.0,18.4816,18.5546,18.4524,18.5035,510700.0
2007-11-05 13:00:00,25.36,25.39,25.24,25.25,585700.0,18.5035,18.5254,18.4159,18.4232,585700.0
2007-11-05 13:30:00,25.25,25.27,25.11,25.19,699800.0,18.4232,18.4378,18.3211,18.3795,699800.0
2007-11-05 14:00:00,25.18,25.21,24.95,24.98,1797400.0,18.3722,18.3941,18.2043,18.2262,1797400.0
2007-11-05 14:30:00,24.98,25.14,24.94,25.01,1014500.0,18.2262,18.343,18.1971,18.2481,1014500.0
2007-11-05 15:00:00,25.0,25.36,24.98,25.21,1452400.0,18.2408,18.5035,18.2262,18.3941,1452400.0
2007-11-05 15:30:00,25.21,25.3,25.1,25.14,1379200.0,18.3941,18.4597,18.3138,18.343,1379200.0
2007-11-06 09:30:00,25.37,25.39,24.94,25.03,915400.0,18.5108,18.5254,18.1971,18.2627,915400.0
2007-11-06 10:00:00,25.03,25.05,24.77,24.88,1160000.0,18.2627,18.2773,18.073,18.1533,1160000.0
2007-11-06 10:30:00,24.88,24.9,24.73,24.75,1288100.0,18.1533,18.1679,18.0438,18.0584,1288100.0
2007-11-06 11:00:00,24.75,24.82,24.67,24.68,1364100.0,18.0584,18.1095,18.0001,18.0073,1364100.0
2007-11-06 11:30:00,24.69,24.71,24.55,24.57,1247800.0,18.0146,18.0292,17.9125,17.9271,1247800.0
2007-11-06 12:00:00,24.57,24.63,24.49,24.54,1374000.0,17.9271,17.9709,17.8687,17.9052,1374000.0
2007-11-06 12:30:00,24.54,24.64,24.47,24.62,1417300.0,17.9052,17.9782,17.8541,17.9636,1417300.0
2007-11-06 13:00:00,24.61,24.78,24.55,24.7,796400.0,17.9563,18.0803,17.9125,18.0219,796400.0
2007-11-06 13:30:00,24.69,24.83,24.55,24.76,1249700.0,18.0146,18.1168,17.9125,18.0657,1249700.0
2007-11-06 14:00:00,24.76,24.79,24.55,24.57,817400.0,18.0657,18.0876,17.9125,17.9271,817400.0
2007-11-06 14:30:00,24.57,24.69,24.55,24.64,587000.0,17.9271,18.0146,17.9125,17.9782,587000.0
2007-11-06 15:00:00,24.64,24.77,24.57,24.68,1144000.0,17.9782,18.073,17.9271,18.0073,1144000.0
2007-11-06 15:30:00,24.68,24.78,24.57,24.75,2693600.0,18.0073,18.0803,17.9271,18.0584,2693600.0
2007-11-07 09:30:00,24.3,24.55,24.16,24.51,1571800.0,17.7301,17.9125,17.6279,17.8833,1571800.0
2007-11-07 10:00:00,24.51,24.59,24.38,24.43,1131600.0,17.8833,17.9417,17.7885,17.8249,1131600.0
2007-11-07 10:30:00,24.43,24.44,24.19,24.25,2195300.0,17.8249,17.8322,17.6498,17.6936,2195300.0
2007-11-07 11:00:00,24.25,24.44,24.25,24.42,848900.0,17.6936,17.8322,17.6936,17.8176,848900.0
2007-11-07 11:30:00,24.43,24.54,24.38,24.52,533800.0,17.8249,17.9052,17.7885,17.8906,533800.0
2007-11-07 12:00:00,24.53,24.53,24.31,24.43,841600.0,17.8979,17.8979,17.7374,17.8249,841600.0
2007-11-07 12:30:00,24.43,24.46,24.38,24.41,1155700.0,17.8249,17.8468,17.7885,17.8103,1155700.0
2007-11-07 13:00:00,24.41,24.48,24.32,24.36,1091700.0,17.8103,17.8614,17.7447,17.7739,1091700.0
2007-11-07 13:30:00,24.36,24.51,24.36,24.45,690200.0,17.7739,17.8833,17.7739,17.8395,690200.0
2007-11-07 14:00:00,24.44,24.74,24.39,24.7,740500.0,17.8322,18.0511,17.7958,18.0219,740500.0
2007-11-07 14:30:00,24.69,24.89,24.6,24.72,1130800.0,18.0146,18.1606,17.949,18.0365,1130800.0
2007-11-07 15:00:00,24.72,24.73,24.49,24.51,871900.0,18.0365,18.0438,17.8687,17.8833,871900.0
2007-11-07 15:30:00,24.52,24.6,24.34,24.35,2404900.0,17.8906,17.949,17.7593,17.7666,2404900.0
2007-11-08 09:30:00,24.4,24.58,24.22,24.38,921200.0,17.803,17.9344,17.6717,17.7885,921200.0
2007-11-08 10:00:00,24.38,24.5,24.1,24.36,1057100.0,17.7885,17.876,17.5842,17.7739,1057100.0
2007-11-08 10:30:00,24.36,24.37,24.12,24.31,713900.0,17.7739,17.7812,17.5988,17.7374,713900.0
2007-11-08 11:00:00,24.31,24.34,24.04,24.06,728500.0,17.7374,17.7593,17.5404,17.555,728500.0
2007-11-08 11:30:00,24.07,24.17,24.0,24.07,731400.0,17.5623,17.6352,17.5112,17.5623,731400.0
2007-11-08 12:00:00,24.06,24.12,23.95,24.07,886300.0,17.555,17.5988,17.4747,17.5623,886300.0
2007-11-08 12:30:00,24.07,24.16,23.87,23.97,1337600.0,17.5623,17.6279,17.4163,17.4893,1337600.0
2007-11-08 13:00:00,23.96,24.18,23.89,24.09,941500.0,17.482,17.6425,17.4309,17.5769,941500.0
2007-11-08 13:30:00,24.08,24.19,23.98,24.11,973500.0,17.5696,17.6498,17.4966,17.5915,973500.0
2007-11-08 14:00:00,24.11,24.12,23.94,24.02,819700.0,17.5915,17.5988,17.4674,17.5258,819700.0
2007-11-08 14:30:00,24.02,24.14,23.96,24.13,763900.0,17.5258,17.6133,17.482,17.606,763900.0
2007-11-08 15:00:00,24.14,24.45,24.09,24.4,1235100.0,17.6133,17.8395,17.5769,17.803,1235100.0
2007-11-08 15:30:00,24.4,24.68,24.38,24.49,1807800.0,17.803,18.0073,17.7885,17.8687,1807800.0
2007-11-09 09:30:00,24.25,24.27,24.0,24.02,807600.0,17.6936,17.7082,17.5112,17.5258,807600.0
2007-11-09 10:00:00,24.02,24.26,23.97,24.14,966800.0,17.5258,17.7009,17.4893,17.6133,966800.0
2007-11-09 10:30:00,24.14,24.22,24.01,24.17,768100.0,17.6133,17.6717,17.5185,17.6352,768100.0
2007-11-09 11:00:00,24.17,24.2,23.93,24.0,889600.0,17.6352,17.6571,17.4601,17.5112,889600.0
2007-11-09 11:30:00,24.0,24.23,23.99,24.23,713900.0,17.5112,17.679,17.5039,17.679,713900.0
2007-11-09 12:00:00,24.22,24.22,24.1,24.2,391600.0,17.6717,17.6717,17.5842,17.6571,391600.0
2007-11-09 12:30:00,24.19,24.38,24.16,24.3,536900.0,17.6498,17.7885,17.6279,17.7301,536900.0
2007-11-09 13:00:00,24.29,24.4,24.19,24.31,682700.0,17.7228,17.803,17.6498,17.7374,682700.0
2007-11-09 13:30:00,24.31,24.37,24.14,24.14,500100.0,17.7374,17.7812,17.6133,17.6133,500100.0
2007-11-09 14:00:00,24.14,24.2,23.99,23.99,1761800.0,17.6133,17.6571,17.5039,17.5039,1761800.0
2007-11-09 14:30:00,23.99,24.02,23.83,23.86,1309000.0,17.5039,17.5258,17.3872,17.409,1309000.0
2007-11-09 15:00:00,23.86,24.14,23.83,24.04,1369600.0,17.409,17.6133,17.3872,17.5404,1369600.0
2007-11-09 15:30:00,24.04,24.08,23.89,23.9,2610600.0,17.5404,17.5696,17.4309,17.4382,2610600.0
2007-11-12 09:30:00,24.32,24.55,24.14,24.53,1151800.0,17.7447,17.9125,17.6133,17.8979,1151800.0
2007-11-12 10:00:00,24.52,24.62,24.29,24.56,846000.0,17.8906,17.9636,17.7228,17.9198,846000.0
2007-11-12 10:30:00,24.57,24.72,24.45,24.7,819000.0,17.9271,18.0365,17.8395,18.0219,819000.0
2007-11-12 11:00:00,24.69,24.87,24.59,24.76,710700.0,18.0146,18.146,17.9417,18.0657,710700.0
2007-11-12 11:30:00,24.76,24.76,24.53,24.63,511500.0,18.0657,18.0657,17.8979,17.9709,511500.0
2007-11-12 12:00:00,24.64,24.77,24.55,24.74,496300.0,17.9782,18.073,17.9125,18.0511,496300.0
2007-11-12 12:30:00,24.73,24.83,24.67,24.71,376900.0,18.0438,18.1168,18.0001,18.0292,376900.0
2007-11-12 13:00:00,24.7,24.74,24.58,24.67,314200.0,18.0219,18.0511,17.9344,18.0001,314200.0
2007-11-12 13:30:00,24.67,24.77,24.6,24.7,1076100.0,18.0001,18.073,17.949,18.0219,1076100.0
2007-11-12 14:00:00,24.7,24.79,24.6,24.76,734700.0,18.0219,18.0876,17.949,18.0657,734700.0
2007-11-12 14:30:00,24.76,24.88,24.65,24.72,910400.0,18.0657,18.1533,17.9855,18.0365,910400.0
2007-11-12 15:00:00,24.73,24.79,24.59,24.61,2108900.0,18.0438,18.0876,17.9417,17.9563,2108900.0
2007-11-12 15:30:00,24.61,24.68,24.33,24.33,1557900.0,17.9563,18.0073,17.752,17.752,1557900.0
2007-11-13 09:30:00,24.5,24.98,24.41,24.7,1690800.0,17.876,18.2262,17.8103,18.0219,1690800.0
2007-11-13 10:00:00,24.69,25.04,24.62,25.01,1432000.0,18.0146,18.27,17.9636,18.2481,1432000.0
2007-11-13 10:30:00,25.02,25.04,24.87,24.97,1236700.0,18.2554,18.27,18.146,18.2189,1236700.0
2007-11-13 11:00:00,24.97,25.01,24.9,24.95,638400.0,18.2189,18.2481,18.1679,18.2043,638400.0
2007-11-13 11:30:00,24.96,25.07,24.94,25.01,616600.0,18.2116,18.2919,18.1971,18.2481,616600.0
2007-11-13 12:00:00,25.0,25.05,24.93,25.03,382600.0,18.2408,18.2773,18.1898,18.2627,382600.0
2007-11-13 12:30:00,25.03,25.07,24.84,24.9,533200.0,18.2627,18.2919,18.1241,18.1679,533200.0
2007-11-13 13:00:00,24.9,25.03,24.85,25.01,472000.0,18.1679,18.2627,18.1314,18.2481,472000.0
2007-11-13 13:30:00,25.01,25.03,24.92,24.99,607100.0,18.2481,18.2627,18.1825,18.2335,607100.0
2007-11-13 14:00:00,24.99,25.02,24.92,24.92,966800.0,18.2335,18.2554,18.1825,18.1825,966800.0
2007-11-13 14:30:00,24.92,25.02,24.9,24.99,536000.0,18.1825,18.2554,18.1679,18.2335,536000.0
2007-11-13 15:00:00,25.0,25.03,24.94,25.01,1115800.0,18.2408,18.2627,18.1971,18.2481,1115800.0
2007-11-13 15:30:00,25.01,25.1,24.97,25.01,1711100.0,18.2481,18.3138,18.2189,18.2481,1711100.0
2007-11-14 09:30:00,25.25,25.48,24.9,25.15,1205100.0,18.4232,18.5911,18.1679,18.3503,1205100.0
2007-11-14 10:00:00,25.14,25.29,25.04,25.12,882700.0,18.343,18.4524,18.27,18.3284,882700.0
2007-11-14 10:30:00,25.13,25.2,25.08,25.1,393000.0,18.3357,18.3868,18.2992,18.3138,393000.0
2007-11-14 11:00:00,25.09,25.1,24.9,25.01,534600.0,18.3065,18.3138,18.1679,18.2481,534600.0
2007-11-14 11:30:00,25.01,25.2,24.99,25.19,378000.0,18.2481,18.3868,18.2335,18.3795,378000.0
2007-11-14 12:00:00,25.19,25.25,25.13,25.23,404600.0,18.3795,18.4232,18.3357,18.4086,404600.0
2007-11-14 12:30:00,25.22,25.23,25.05,25.06,277600.0,18.4013,18.4086,18.2773,18.2846,277600.0
2007-11-14 13:00:00,25.07,25.29,25.02,25.25,421200.0,18.2919,18.4524,18.2554,18.4232,421200.0
2007-11-14 13:30:00,25.24,25.32,25.16,25.18,666700.0,18.4159,18.4743,18.3576,18.3722,666700.0
2007-11-14 14:00:00,25.17,25.28,25.15,25.24,311100.0,18.3649,18.4451,18.3503,18.4159,311100.0
2007-11-14 14:30:00,25.24,25.27,25.16,25.17,336800.0,18.4159,18.4378,18.3576,18.3649,336800.0
2007-11-14 15:00:00,25.17,25.24,25.13,25.13,474800.0,18.3649,18.4159,18.3357,18.3357,474800.0
2007-11-14 15:30:00,25.13,25.17,24.78,24.82,2317200.0,18.3357,18.3649,18.0803,18.1095,2317200.0
2007-11-15 09:30:00,24.78,25.05,24.68,24.91,762300.0,18.0803,18.2773,18.0073,18.1752,762300.0
2007-11-15 10:00:00,24.91,25.03,24.8,24.9,533500.0,18.1752,18.2627,18.0949,18.1679,533500.0
2007-11-15 10:30:00,24.9,25.02,24.82,24.86,545500.0,18.1679,18.2554,18.1095,18.1387,545500.0
2007-11-15 11:00:00,24.87,25.01,24.83,24.97,543900.0,18.146,18.2481,18.1168,18.2189,543900.0
2007-11-15 11:30:00,24.97,25.04,24.92,25.0,704300.0,18.2189,18.27,18.1825,18.2408,704300.0
2007-11-15 12:00:00,25.0,25.05,24.96,25.01,856200.0,18.2408,18.2773,18.2116,18.2481,856200.0
2007-11-15 12:30:00,25.01,25.07,24.95,25.02,825800.0,18.2481,18.2919,18.2043,18.2554,825800.0
2007-11-15 13:00:00,25.02,25.1,24.98,25.04,599400.0,18.2554,18.3138,18.2262,18.27,599400.0
2007-11-15 13:30:00,25.04,25.1,24.96,24.99,512800.0,18.27,18.3138,18.2116,18.2335,512800.0
2007-11-15 14:00:00,24.99,25.02,24.92,24.98,850400.0,18.2335,18.2554,18.1825,18.2262,850400.0
2007-11-15 14:30:00,24.98,25.04,24.91,24.91,822200.0,18.2262,18.27,18.1752,18.1752,822200.0
2007-11-15 15:00:00,24.92,25.05,24.9,24.99,1188000.0,18.1825,18.2773,18.1679,18.2335,1188000.0
2007-11-15 15:30:00,24.99,25.17,24.9,25.02,2586800.0,18.2335,18.3649,18.1679,18.2554,2586800.0
2007-11-16 09:30:00,25.15,25.3,24.94,24.98,1876800.0,18.3503,18.4597,18.1971,18.2262,1876800.0
2007-11-16 10:00:00,24.98,25.02,24.87,24.87,973300.0,18.2262,18.2554,18.146,18.146,973300.0
2007-11-16 10:30:00,24.87,24.96,24.81,24.87,680100.0,18.146,18.2116,18.1022,18.146,680100.0
2007-11-16 11:00:00,24.88,25.0,24.84,24.84,407300.0,18.1533,18.2408,18.1241,18.1241,407300.0
2007-11-16 11:30:00,24.84,25.1,24.84,24.96,495800.0,18.1241,18.3138,18.1241,18.2116,495800.0
2007-11-16 12:00:00,24.96,25.24,24.95,25.06,540900.0,18.2116,18.4159,18.2043,18.2846,540900.0
2007-11-16 12:30:00,25.07,25.1,24.85,24.9,514800.0,18.2919,18.3138,18.1314,18.1679,514800.0
2007-11-16 13:00:00,24.91,24.97,24.87,24.95,1257200.0,18.1752,18.2189,18.146,18.2043,1257200.0
2007-11-16 13:30:00,24.94,25.06,24.87,24.96,436800.0,18.1971,18.2846,18.146,18.2116,436800.0
2007-11-16 14:00:00,24.96,25.07,24.79,24.92,813800.0,18.2116,18.2919,18.0876,18.1825,813800.0
2007-11-16 14:30:00,24.92,24.96,24.78,24.87,725400.0,18.1825,18.2116,18.0803,18.146,725400.0
2007-11-16 15:00:00,24.88,24.94,24.84,24.88,680500.0,18.1533,18.1971,18.1241,18.1533,680500.0
2007-11-16 15:30:00,24.89,25.08,24.8,24.95,1765000.0,18.1606,18.2992,18.0949,18.2043,1765000.0
2007-11-19 09:30:00,24.1,24.23,23.85,23.9,2498800.0,17.5842,17.679,17.4018,17.4382,2498800.0
2007-11-19 10:00:00,23.9,23.92,23.51,23.66,2069300.0,17.4382,17.4528,17.1537,17.2631,2069300.0
2007-11-19 10:30:00,23.66,23.66,23.18,23.34,2595400.0,17.2631,17.2631,16.9129,17.0296,2595400.0
2007-11-19 11:00:00,23.34,23.49,23.27,23.43,1465800.0,17.0296,17.1391,16.9786,17.0953,1465800.0
2007-11-19 11:30:00,23.43,23.61,23.39,23.54,976500.0,17.0953,17.2266,17.0661,17.1756,976500.0
2007-11-19 12:00:00,23.54,23.56,23.27,23.37,1176300.0,17.1756,17.1902,16.9786,17.0515,1176300.0
2007-11-19 12:30:00,23.36,23.4,23.13,23.27,1048900.0,17.0442,17.0734,16.8764,16.9786,1048900.0
2007-11-19 13:00:00,23.26,23.31,23.07,23.24,1166800.0,16.9713,17.0077,16.8326,16.9567,1166800.0
2007-11-19 13:30:00,23.24,23.3,23.15,23.18,1069600.0,16.9567,17.0005,16.891,16.9129,1069600.0
2007-11-19 14:00:00,23.17,23.18,23.0,23.11,1126900.0,16.9056,16.9129,16.7816,16.8618,1126900.0
2007-11-19 14:30:00,23.12,23.29,22.99,23.25,1919500.0,16.8691,16.9932,16.7743,16.964,1919500.0
2007-11-19 15:00:00,23.25,23.39,23.19,23.3,1740100.0,16.964,17.0661,16.9202,17.0005,1740100.0
2007-11-19 15:30:00,23.3,23.32,23.01,23.12,2822600.0,17.0005,17.015,16.7889,16.8691,2822600.0
2007-11-20 09:30:00,23.24,23.37,22.83,22.87,1641900.0,16.9567,17.0515,16.6575,16.6867,1641900.0
2007-11-20 10:00:00,22.87,23.34,22.83,23.25,1300500.0,16.6867,17.0296,16.6575,16.964,1300500.0
2007-11-20 10:30:00,23.25,23.56,23.17,23.3,1172300.0,16.964,17.1902,16.9056,17.0005,1172300.0
2007-11-20 11:00:00,23.3,23.34,23.1,23.17,669100.0,17.0005,17.0296,16.8545,16.9056,669100.0
2007-11-20 11:30:00,23.18,23.25,22.92,22.92,856300.0,16.9129,16.964,16.7232,16.7232,856300.0
2007-11-20 12:00:00,22.92,22.93,22.64,22.72,1207900.0,16.7232,16.7305,16.5189,16.5773,1207900.0
2007-11-20 12:30:00,22.71,22.76,22.61,22.74,755500.0,16.57,16.6065,16.497,16.5919,755500.0
2007-11-20 13:00:00,22.73,22.73,22.29,22.52,1430400.0,16.5846,16.5846,16.2635,16.4313,1430400.0
2007-11-20 13:30:00,22.52,22.66,22.49,22.59,712400.0,16.4313,16.5335,16.4095,16.4824,712400.0
2007-11-20 14:00:00,22.6,22.68,22.24,22.26,1486100.0,16.4897,16.5481,16.227,16.2416,1486100.0
2007-11-20 14:30:00,22.27,22.49,22.2,22.4,1342800.0,16.2489,16.4095,16.1979,16.3438,1342800.0
2007-11-20 15:00:00,22.4,22.43,22.27,22.37,1575500.0,16.3438,16.3657,16.2489,16.3219,1575500.0
2007-11-20 15:30:00,22.37,22.61,22.37,22.51,2299700.0,16.3219,16.497,16.3219,16.424,2299700.0
2007-11-21 09:30:00,22.3,22.33,22.13,22.15,1577200.0,16.2708,16.2927,16.1468,16.1614,1577200.0
2007-11-21 10:00:00,22.15,22.29,22.12,22.2,1238400.0,16.1614,16.2635,16.1395,16.1979,1238400.0
2007-11-21 10:30:00,22.2,22.23,22.12,22.17,970300.0,16.1979,16.2197,16.1395,16.176,970300.0
2007-11-21 11:00:00,22.17,22.23,22.15,22.18,941700.0,16.176,16.2197,16.1614,16.1833,941700.0
2007-11-21 11:30:00,22.17,22.2,22.17,22.19,1164800.0,16.176,16.1979,16.176,16.1906,1164800.0
2007-11-21 12:00:00,22.19,22.19,22.14,22.16,1251000.0,16.1906,16.1906,16.1541,16.1687,1251000.0
2007-11-21 12:30:00,22.16,22.23,22.15,22.22,1207500.0,16.1687,16.2197,16.1614,16.2124,1207500.0
2007-11-21 13:00:00,22.22,22.25,22.17,22.19,3133900.0,16.2124,16.2343,16.176,16.1906,3133900.0
2007-11-21 13:30:00,22.19,22.2,22.16,22.18,1080800.0,16.1906,16.1979,16.1687,16.1833,1080800.0
2007-11-21 14:00:00,22.18,22.2,22.17,22.18,1760100.0,16.1833,16.1979,16.176,16.1833,1760100.0
2007-11-21 14:30:00,22.18,22.21,22.17,22.19,1678900.0,16.1833,16.2052,16.176,16.1906,1678900.0
2007-11-21 15:00:00,22.19,22.2,22.05,22.12,1622000.0,16.1906,16.1979,16.0884,16.1395,1622000.0
2007-11-21 15:30:00,22.12,22.15,22.07,22.11,1901600.0,16.1395,16.1614,16.103,16.1322,1901600.0
2007-11-23 09:30:00,22.25,22.34,22.16,22.18,643000.0,16.2343,16.3,16.1687,16.1833,643000.0
2007-11-23 10:00:00,22.18,22.33,22.12,22.3,939100.0,16.1833,16.2927,16.1395,16.2708,939100.0
2007-11-23 10:30:00,22.29,22.33,22.25,22.27,800400.0,16.2635,16.2927,16.2343,16.2489,800400.0
2007-11-23 11:00:00,22.27,22.28,22.11,22.11,847700.0,16.2489,16.2562,16.1322,16.1322,847700.0
2007-11-23 11:30:00,22.11,22.26,22.08,22.25,1097800.0,16.1322,16.2416,16.1103,16.2343,1097800.0
2007-11-23 12:00:00,22.24,22.38,22.2,22.35,903300.0,16.227,16.3292,16.1979,16.3073,903300.0
2007-11-23 12:30:00,22.36,22.39,22.13,22.25,1236700.0,16.3146,16.3365,16.1468,16.2343,1236700.0
2007-11-26 09:30:00,22.32,22.61,22.28,22.34,1368400.0,16.2854,16.497,16.2562,16.3,1368400.0
2007-11-26 10:00:00,22.34,22.35,22.2,22.22,1140500.0,16.3,16.3073,16.1979,16.2124,1140500.0
2007-11-26 10:30:00,22.22,22.28,22.17,22.17,900100.0,16.2124,16.2562,16.176,16.176,900100.0
2007-11-26 11:00:00,22.17,22.21,22.08,22.08,783900.0,16.176,16.2052,16.1103,16.1103,783900.0
2007-11-26 11:30:00,22.08,22.11,22.01,22.05,710700.0,16.1103,16.1322,16.0592,16.0884,710700.0
2007-11-26 12:00:00,22.06,22.15,22.04,22.15,631900.0,16.0957,16.1614,16.0811,16.1614,631900.0
2007-11-26 12:30:00,22.16,22.27,22.13,22.26,510800.0,16.1687,16.2489,16.1468,16.2416,510800.0
2007-11-26 13:00:00,22.27,22.27,22.15,22.16,525500.0,16.2489,16.2489,16.1614,16.1687,525500.0
2007-11-26 13:30:00,22.16,22.24,22.15,22.17,466000.0,16.1687,16.227,16.1614,16.176,466000.0
2007-11-26 14:00:00,22.18,22.26,22.15,22.24,548700.0,16.1833,16.2416,16.1614,16.227,548700.0
2007-11-26 14:30:00,22.24,22.25,22.12,22.12,736500.0,16.227,16.2343,16.1395,16.1395,736500.0
2007-11-26 15:00:00,22.13,22.15,22.03,22.05,939500.0,16.1468,16.1614,16.0738,16.0884,939500.0
2007-11-26 15:30:00,22.06,22.08,21.76,21.79,2263400.0,16.0957,16.1103,15.8768,15.8987,2263400.0
2007-11-27 09:30:00,21.91,22.2,21.85,22.16,1148600.0,15.9863,16.1979,15.9425,16.1687,1148600.0
2007-11-27 10:00:00,22.15,22.16,22.02,22.13,902700.0,16.1614,16.1687,16.0665,16.1468,902700.0
2007-11-27 10:30:00,22.12,22.3,22.1,22.3,774000.0,16.1395,16.2708,16.1249,16.2708,774000.0
2007-11-27 11:00:00,22.3,22.32,22.15,22.15,1340300.0,16.2708,16.2854,16.1614,16.1614,1340300.0
2007-11-27 11:30:00,22.16,22.25,22.15,22.19,1140800.0,16.1687,16.2343,16.1614,16.1906,1140800.0
2007-11-27 12:00:00,22.18,22.21,22.01,22.02,759500.0,16.1833,16.2052,16.0592,16.0665,759500.0
2007-11-27 12:30:00,22.02,22.13,22.02,22.12,725000.0,16.0665,16.1468,16.0665,16.1395,725000.0
2007-11-27 13:00:00,22.12,22.15,22.05,22.13,536900.0,16.1395,16.1614,16.0884,16.1468,536900.0
2007-11-27 13:30:00,22.13,22.15,22.05,22.08,441800.0,16.1468,16.1614,16.0884,16.1103,441800.0
2007-11-27 14:00:00,22.08,22.08,21.98,21.98,611000.0,16.1103,16.1103,16.0373,16.0373,611000.0
2007-11-27 14:30:00,21.98,21.99,21.8,21.89,1077600.0,16.0373,16.0446,15.906,15.9717,1077600.0
2007-11-27 15:00:00,21.89,21.99,21.88,21.94,1098000.0,15.9717,16.0446,15.9644,16.0082,1098000.0
2007-11-27 15:30:00,21.94,22.16,21.88,22.1,1860000.0,16.0082,16.1687,15.9644,16.1249,1860000.0
2007-11-28 09:30:00,22.21,22.72,22.16,22.58,1704700.0,16.2052,16.5773,16.1687,16.4751,1704700.0
2007-11-28 10:00:00,22.58,22.74,22.43,22.66,1489200.0,16.4751,16.5919,16.3657,16.5335,1489200.0
2007-11-28 10:30:00,22.66,23.16,22.66,23.01,1754600.0,16.5335,16.8983,16.5335,16.7889,1754600.0
2007-11-28 11:00:00,23.01,23.24,23.01,23.2,1621600.0,16.7889,16.9567,16.7889,16.9275,1621600.0
2007-11-28 11:30:00,23.2,23.22,23.08,23.22,1048100.0,16.9275,16.9421,16.8399,16.9421,1048100.0
2007-11-28 12:00:00,23.22,23.5,23.2,23.4,1452000.0,16.9421,17.1464,16.9275,17.0734,1452000.0
2007-11-28 12:30:00,23.4,23.48,23.33,23.34,938900.0,17.0734,17.1318,17.0223,17.0296,938900.0
2007-11-28 13:00:00,23.34,23.56,23.34,23.56,1039200.0,17.0296,17.1902,17.0296,17.1902,1039200.0
2007-11-28 13:30:00,23.56,23.86,23.49,23.7,1161100.0,17.1902,17.409,17.1391,17.2923,1161100.0
2007-11-28 14:00:00,23.7,23.78,23.64,23.65,1211100.0,17.2923,17.3507,17.2485,17.2558,1211100.0
2007-11-28 14:30:00,23.64,23.66,23.48,23.59,1586600.0,17.2485,17.2631,17.1318,17.212,1586600.0
2007-11-28 15:00:00,23.59,23.67,23.5,23.53,1504900.0,17.212,17.2704,17.1464,17.1683,1504900.0
2007-11-28 15:30:00,23.52,23.54,23.37,23.48,3360400.0,17.161,17.1756,17.0515,17.1318,3360400.0
2007-11-29 09:30:00,23.2,23.6,23.2,23.44,1622000.0,16.9275,17.2193,16.9275,17.1026,1622000.0
2007-11-29 10:00:00,23.43,23.7,23.37,23.53,1661400.0,17.0953,17.2923,17.0515,17.1683,1661400.0
2007-11-29 10:30:00,23.53,23.71,23.5,23.67,1181400.0,17.1683,17.2996,17.1464,17.2704,1181400.0
2007-11-29 11:00:00,23.67,23.81,23.66,23.81,1192500.0,17.2704,17.3726,17.2631,17.3726,1192500.0
2007-11-29 11:30:00,23.81,24.15,23.81,24.1,1513000.0,17.3726,17.6206,17.3726,17.5842,1513000.0
2007-11-29 12:00:00,24.1,24.13,24.02,24.05,952100.0,17.5842,17.606,17.5258,17.5477,952100.0
2007-11-29 12:30:00,24.06,24.26,24.04,24.18,986500.0,17.555,17.7009,17.5404,17.6425,986500.0
2007-11-29 13:00:00,24.18,24.21,23.88,23.89,1433400.0,17.6425,17.6644,17.4236,17.4309,1433400.0
2007-11-29 13:30:00,23.9,23.94,23.78,23.8,1292300.0,17.4382,17.4674,17.3507,17.3653,1292300.0
2007-11-29 14:00:00,23.8,23.87,23.77,23.82,842100.0,17.3653,17.4163,17.3434,17.3799,842100.0
2007-11-29 14:30:00,23.82,23.83,23.71,23.74,1212500.0,17.3799,17.3872,17.2996,17.3215,1212500.0
2007-11-29 15:00:00,23.74,23.77,23.67,23.68,1883700.0,17.3215,17.3434,17.2704,17.2777,1883700.0
2007-11-29 15:30:00,23.68,23.69,23.53,23.67,1716800.0,17.2777,17.285,17.1683,17.2704,1716800.0
2007-11-30 09:30:00,24.11,24.4,23.9,23.93,1165100.0,17.5915,17.803,17.4382,17.4601,1165100.0
2007-11-30 10:00:00,23.93,24.02,23.9,24.0,504800.0,17.4601,17.5258,17.4382,17.5112,504800.0
2007-11-30 10:30:00,23.99,24.06,23.94,24.04,546500.0,17.5039,17.555,17.4674,17.5404,546500.0
2007-11-30 11:00:00,24.03,24.12,23.96,24.11,568200.0,17.5331,17.5988,17.482,17.5915,568200.0
2007-11-30 11:30:00,24.11,24.23,24.08,24.22,906500.0,17.5915,17.679,17.5696,17.6717,906500.0
2007-11-30 12:00:00,24.21,24.33,24.15,24.32,1143000.0,17.6644,17.752,17.6206,17.7447,1143000.0
2007-11-30 12:30:00,24.31,24.5,24.29,24.49,732100.0,17.7374,17.876,17.7228,17.8687,732100.0
2007-11-30 13:00:00,24.49,24.51,24.33,24.43,588100.0,17.8687,17.8833,17.752,17.8249,588100.0
2007-11-30 13:30:00,24.43,24.65,24.41,24.54,893800.0,17.8249,17.9855,17.8103,17.9052,893800.0
2007-11-30 14:00:00,24.53,24.69,24.42,24.65,1398300.0,17.8979,18.0146,17.8176,17.9855,1398300.0
2007-11-30 14:30:00,24.64,24.66,24.45,24.46,746000.0,17.9782,17.9928,17.8395,17.8468,746000.0
2007-11-30 15:00:00,24.46,24.47,24.3,24.37,990700.0,17.8468,17.8541,17.7301,17.7812,990700.0
2007-11-30 15:30:00,24.38,24.47,24.31,24.4,2244700.0,17.7885,17.8541,17.7374,17.803,2244700.0
2007-12-03 09:30:00,24.41,24.43,24.04,24.37,1106300.0,17.8103,17.8249,17.5404,17.7812,1106300.0
2007-12-03 10:00:00,24.37,24.43,24.24,24.31,714500.0,17.7812,17.8249,17.6863,17.7374,714500.0
2007-12-03 10:30:00,24.31,24.45,24.21,24.26,602600.0,17.7374,17.8395,17.6644,17.7009,602600.0
2007-12-03 11:00:00,24.26,24.3,24.12,24.2,605300.0,17.7009,17.7301,17.5988,17.6571,605300.0
2007-12-03 11:30:00,24.2,24.29,24.17,24.26,441900.0,17.6571,17.7228,17.6352,17.7009,441900.0
2007-12-03 12:00:00,24.25,24.29,24.2,24.28,329800.0,17.6936,17.7228,17.6571,17.7155,329800.0
2007-12-03 12:30:00,24.29,24.39,24.26,24.34,403400.0,17.7228,17.7958,17.7009,17.7593,403400.0
2007-12-03 13:00:00,24.34,24.34,24.15,24.2,434800.0,17.7593,17.7593,17.6206,17.6571,434800.0
2007-12-03 13:30:00,24.2,24.24,24.14,24.18,650900.0,17.6571,17.6863,17.6133,17.6425,650900.0
2007-12-03 14:00:00,24.19,24.29,24.19,24.22,297100.0,17.6498,17.7228,17.6498,17.6717,297100.0
2007-12-03 14:30:00,24.22,24.37,24.18,24.32,716700.0,17.6717,17.7812,17.6425,17.7447,716700.0
2007-12-03 15:00:00,24.32,24.37,24.23,24.27,880300.0,17.7447,17.7812,17.679,17.7082,880300.0
2007-12-03 15:30:00,24.28,24.31,24.1,24.16,894500.0,17.7155,17.7374,17.5842,17.6279,894500.0
2007-12-04 09:30:00,24.0,24.09,23.64,24.03,908800.0,17.5112,17.5769,17.2485,17.5331,908800.0
2007-12-04 10:00:00,24.03,24.07,23.93,24.05,566000.0,17.5331,17.5623,17.4601,17.5477,566000.0
2007-12-04 10:30:00,24.06,24.09,23.91,24.03,518300.0,17.555,17.5769,17.4455,17.5331,518300.0
2007-12-04 11:00:00,24.03,24.25,24.03,24.2,901200.0,17.5331,17.6936,17.5331,17.6571,901200.0
2007-12-04 11:30:00,24.21,24.29,24.13,24.15,644300.0,17.6644,17.7228,17.606,17.6206,644300.0
2007-12-04 12:00:00,24.16,24.23,24.09,24.22,503200.0,17.6279,17.679,17.5769,17.6717,503200.0
2007-12-04 12:30:00,24.23,24.32,24.22,24.24,344700.0,17.679,17.7447,17.6717,17.6863,344700.0
2007-12-04 13:00:00,24.23,24.24,24.11,24.17,600000.0,17.679,17.6863,17.5915,17.6352,600000.0
2007-12-04 13:30:00,24.17,24.48,24.17,24.38,574000.0,17.6352,17.8614,17.6352,17.7885,574000.0
2007-12-04 14:00:00,24.38,24.51,24.27,24.36,838500.0,17.7885,17.8833,17.7082,17.7739,838500.0
2007-12-04 14:30:00,24.36,24.55,24.33,24.53,677400.0,17.7739,17.9125,17.752,17.8979,677400.0
2007-12-04 15:00:00,24.53,24.54,24.3,24.31,897200.0,17.8979,17.9052,17.7301,17.7374,897200.0
2007-12-04 15:30:00,24.3,24.36,24.23,24.29,995000.0,17.7301,17.7739,17.679,17.7228,995000.0
2007-12-05 09:30:00,24.46,24.89,24.39,24.49,911000.0,17.8468,18.1606,17.7958,17.8687,911000.0
2007-12-05 10:00:00,24.48,24.57,24.36,24.45,468100.0,17.8614,17.9271,17.7739,17.8395,468100.0
2007-12-05 10:30:00,24.46,24.46,24.36,24.39,488900.0,17.8468,17.8468,17.7739,17.7958,488900.0
2007-12-05 11:00:00,24.39,24.5,24.35,24.5,698600.0,17.7958,17.876,17.7666,17.876,698600.0
2007-12-05 11:30:00,24.5,24.57,24.4,24.48,669100.0,17.876,17.9271,17.803,17.8614,669100.0
2007-12-05 12:00:00,24.49,24.52,24.41,24.51,601000.0,17.8687,17.8906,17.8103,17.8833,601000.0
2007-12-05 12:30:00,24.52,24.53,24.38,24.44,460600.0,17.8906,17.8979,17.7885,17.8322,460600.0
2007-12-05 13:00:00,24.43,24.49,24.38,24.43,529700.0,17.8249,17.8687,17.7885,17.8249,529700.0
2007-12-05 13:30:00,24.43,24.63,24.43,24.51,653900.0,17.8249,17.9709,17.8249,17.8833,653900.0
2007-12-05 14:00:00,24.5,24.61,24.38,24.42,506500.0,17.876,17.9563,17.7885,17.8176,506500.0
2007-12-05 14:30:00,24.42,24.42,24.25,24.31,589500.0,17.8176,17.8176,17.6936,17.7374,589500.0
2007-12-05 15:00:00,24.31,24.46,24.26,24.33,655400.0,17.7374,17.8468,17.7009,17.752,655400.0
2007-12-05 15:30:00,24.32,24.55,24.31,24.53,1100800.0,17.7447,17.9125,17.7374,17.8979,1100800.0
2007-12-06 09:30:00,24.53,24.54,24.15,24.48,682300.0,17.8979,17.9052,17.6206,17.8614,682300.0
2007-12-06 10:00:00,24.48,24.67,24.36,24.54,531000.0,17.8614,18.0001,17.7739,17.9052,531000.0
2007-12-06 10:30:00,24.54,24.7,24.45,24.62,386800.0,17.9052,18.0219,17.8395,17.9636,386800.0
2007-12-06 11:00:00,24.63,24.64,24.51,24.59,297600.0,17.9709,17.9782,17.8833,17.9417,297600.0
2007-12-06 11:30:00,24.6,24.7,24.5,24.52,325500.0,17.949,18.0219,17.876,17.8906,325500.0
2007-12-06 12:00:00,24.52,24.65,24.52,24.56,246900.0,17.8906,17.9855,17.8906,17.9198,246900.0
2007-12-06 12:30:00,24.55,24.67,24.55,24.67,311600.0,17.9125,18.0001,17.9125,18.0001,311600.0
2007-12-06 13:00:00,24.67,24.72,24.64,24.64,173000.0,18.0001,18.0365,17.9782,17.9782,173000.0
2007-12-06 13:30:00,24.65,24.69,24.55,24.61,220700.0,17.9855,18.0146,17.9125,17.9563,220700.0
2007-12-06 14:00:00,24.6,24.72,24.56,24.69,421400.0,17.949,18.0365,17.9198,18.0146,421400.0
2007-12-06 14:30:00,24.68,24.87,24.68,24.83,338300.0,18.0073,18.146,18.0073,18.1168,338300.0
2007-12-06 15:00:00,24.83,24.95,24.82,24.93,524600.0,18.1168,18.2043,18.1095,18.1898,524600.0
2007-12-06 15:30:00,24.93,25.12,24.86,25.0,1392700.0,18.1898,18.3284,18.1387,18.2408,1392700.0
2007-12-07 09:30:00,24.99,25.13,24.85,24.88,821700.0,18.2335,18.3357,18.1314,18.1533,821700.0
2007-12-07 10:00:00,24.87,24.97,24.8,24.87,740100.0,18.146,18.2189,18.0949,18.146,740100.0
2007-12-07 10:30:00,24.88,25.08,24.88,25.0,566300.0,18.1533,18.2992,18.1533,18.2408,566300.0
2007-12-07 11:00:00,25.0,25.04,24.96,24.96,189800.0,18.2408,18.27,18.2116,18.2116,189800.0
2007-12-07 11:30:00,24.97,25.12,24.94,25.1,221700.0,18.2189,18.3284,18.1971,18.3138,221700.0
2007-12-07 12:00:00,25.1,25.23,25.09,25.2,355700.0,18.3138,18.4086,18.3065,18.3868,355700.0
2007-12-07 12:30:00,25.21,25.26,25.18,25.24,250800.0,18.3941,18.4305,18.3722,18.4159,250800.0
2007-12-07 13:00:00,25.24,25.29,25.08,25.13,486500.0,18.4159,18.4524,18.2992,18.3357,486500.0
2007-12-07 13:30:00,25.13,25.21,25.07,25.19,552600.0,18.3357,18.3941,18.2919,18.3795,552600.0
2007-12-07 14:00:00,25.19,25.26,25.04,25.07,476400.0,18.3795,18.4305,18.27,18.2919,476400.0
2007-12-07 14:30:00,25.07,25.18,25.06,25.1,500800.0,18.2919,18.3722,18.2846,18.3138,500800.0
2007-12-07 15:00:00,25.11,25.28,25.08,25.11,599200.0,18.3211,18.4451,18.2992,18.3211,599200.0
2007-12-07 15:30:00,25.1,25.16,25.0,25.06,846500.0,18.3138,18.3576,18.2408,18.2846,846500.0
2007-12-10 09:30:00,25.1,25.24,24.75,24.99,917200.0,18.3138,18.4159,18.0584,18.2335,917200.0
2007-12-10 10:00:00,24.99,25.05,24.85,24.94,739500.0,18.2335,18.2773,18.1314,18.1971,739500.0
2007-12-10 10:30:00,24.94,25.08,24.93,25.04,542100.0,18.1971,18.2992,18.1898,18.27,542100.0
2007-12-10 11:00:00,25.04,25.04,24.94,24.95,299500.0,18.27,18.27,18.1971,18.2043,299500.0
2007-12-10 11:30:00,24.95,24.96,24.82,24.82,342000.0,18.2043,18.2116,18.1095,18.1095,342000.0
2007-12-10 12:00:00,24.82,24.92,24.76,24.92,500200.0,18.1095,18.1825,18.0657,18.1825,500200.0
2007-12-10 12:30:00,24.91,25.0,24.9,24.95,410300.0,18.1752,18.2408,18.1679,18.2043,410300.0
2007-12-10 13:00:00,24.95,25.02,24.95,24.99,247800.0,18.2043,18.2554,18.2043,18.2335,247800.0
2007-12-10 13:30:00,24.99,25.0,24.96,24.97,416300.0,18.2335,18.2408,18.2116,18.2189,416300.0
2007-12-10 14:00:00,24.97,25.0,24.96,24.99,417400.0,18.2189,18.2408,18.2116,18.2335,417400.0
2007-12-10 14:30:00,24.98,25.04,24.89,24.94,370200.0,18.2262,18.27,18.1606,18.1971,370200.0
2007-12-10 15:00:00,24.92,25.01,24.92,24.98,440100.0,18.1825,18.2481,18.1825,18.2262,440100.0
2007-12-10 15:30:00,24.98,25.07,24.94,25.06,864600.0,18.2262,18.2919,18.1971,18.2846,864600.0
2007-12-11 09:30:00,25.03,25.07,24.72,24.73,766500.0,18.2627,18.2919,18.0365,18.0438,766500.0
2007-12-11 10:00:00,24.74,24.77,24.64,24.65,510200.0,18.0511,18.073,17.9782,17.9855,510200.0
2007-12-11 10:30:00,24.66,24.77,24.61,24.68,392100.0,17.9928,18.073,17.9563,18.0073,392100.0
2007-12-11 11:00:00,24.69,24.69,24.54,24.55,341500.0,18.0146,18.0146,17.9052,17.9125,341500.0
2007-12-11 11:30:00,24.55,24.64,24.51,24.61,318300.0,17.9125,17.9782,17.8833,17.9563,318300.0
2007-12-11 12:00:00,24.62,24.65,24.55,24.56,252900.0,17.9636,17.9855,17.9125,17.9198,252900.0
2007-12-11 12:30:00,24.56,24.6,24.54,24.58,272900.0,17.9198,17.949,17.9052,17.9344,272900.0
2007-12-11 13:00:00,24.58,24.77,24.58,24.72,247200.0,17.9344,18.073,17.9344,18.0365,247200.0
2007-12-11 13:30:00,24.73,24.81,24.68,24.73,473300.0,18.0438,18.1022,18.0073,18.0438,473300.0
2007-12-11 14:00:00,24.73,24.9,24.18,24.21,1004500.0,18.0438,18.1679,17.6425,17.6644,1004500.0
2007-12-11 14:30:00,24.2,24.31,23.77,23.95,1351900.0,17.6571,17.7374,17.3434,17.4747,1351900.0
2007-12-11 15:00:00,23.94,23.96,23.62,23.63,1291900.0,17.4674,17.482,17.2339,17.2412,1291900.0
2007-12-11 15:30:00,23.64,23.71,23.49,23.62,2302600.0,17.2485,17.2996,17.1391,17.2339,2302600.0
2007-12-12 09:30:00,24.18,24.4,23.86,24.1,1459300.0,17.6425,17.803,17.409,17.5842,1459300.0
2007-12-12 10:00:00,24.09,24.09,23.86,24.03,584500.0,17.5769,17.5769,17.409,17.5331,584500.0
2007-12-12 10:30:00,24.04,24.05,23.79,23.82,516600.0,17.5404,17.5477,17.358,17.3799,516600.0
2007-12-12 11:00:00,23.82,24.0,23.62,23.65,572500.0,17.3799,17.5112,17.2339,17.2558,572500.0
2007-12-12 11:30:00,23.65,23.74,23.63,23.71,513500.0,17.2558,17.3215,17.2412,17.2996,513500.0
2007-12-12 12:00:00,23.71,23.71,23.6,23.67,342400.0,17.2996,17.2996,17.2193,17.2704,342400.0
2007-12-12 12:30:00,23.67,23.67,23.49,23.55,566800.0,17.2704,17.2704,17.1391,17.1829,566800.0
2007-12-12 13:00:00,23.55,23.55,23.43,23.47,475600.0,17.1829,17.1829,17.0953,17.1245,475600.0
2007-12-12 13:30:00,23.48,23.65,23.44,23.58,614500.0,17.1318,17.2558,17.1026,17.2048,614500.0
2007-12-12 14:00:00,23.57,23.57,23.43,23.44,500000.0,17.1975,17.1975,17.0953,17.1026,500000.0
2007-12-12 14:30:00,23.44,23.49,23.34,23.35,711400.0,17.1026,17.1391,17.0296,17.0369,711400.0
2007-12-12 15:00:00,23.35,23.36,23.01,23.15,1422200.0,17.0369,17.0442,16.7889,16.891,1422200.0
2007-12-12 15:30:00,23.15,23.43,23.02,23.42,1467700.0,16.891,17.0953,16.7962,17.088,1467700.0
2007-12-13 09:30:00,23.27,23.9,23.0,23.08,722600.0,16.9786,17.4382,16.7816,16.8399,722600.0
2007-12-13 10:00:00,23.09,23.28,23.03,23.08,747700.0,16.8472,16.9859,16.8035,16.8399,747700.0
2007-12-13 10:30:00,23.08,23.11,22.9,22.94,613500.0,16.8399,16.8618,16.7086,16.7378,613500.0
2007-12-13 11:00:00,22.94,22.94,22.66,22.71,1089000.0,16.7378,16.7378,16.5335,16.57,1089000.0
2007-12-13 11:30:00,22.71,22.81,22.6,22.8,1153200.0,16.57,16.6429,16.4897,16.6356,1153200.0
2007-12-13 12:00:00,22.8,22.85,22.7,22.74,758800.0,16.6356,16.6721,16.5627,16.5919,758800.0
2007-12-13 12:30:00,22.73,22.8,22.6,22.69,740700.0,16.5846,16.6356,16.4897,16.5554,740700.0
2007-12-13 13:00:00,22.7,22.83,22.69,22.79,734800.0,16.5627,16.6575,16.5554,16.6283,734800.0
2007-12-13 13:30:00,22.79,22.85,22.76,22.85,516900.0,16.6283,16.6721,16.6065,16.6721,516900.0
2007-12-13 14:00:00,22.84,23.07,22.81,23.02,1055800.0,16.6648,16.8326,16.6429,16.7962,1055800.0
2007-12-13 14:30:00,23.03,23.04,22.85,22.93,641200.0,16.8035,16.8107,16.6721,16.7305,641200.0
2007-12-13 15:00:00,22.92,22.99,22.86,22.98,826500.0,16.7232,16.7743,16.6794,16.767,826500.0
2007-12-13 15:30:00,22.98,23.09,22.92,23.07,1265900.0,16.767,16.8472,16.7232,16.8326,1265900.0
2007-12-14 09:30:00,22.89,22.89,22.57,22.8,1295500.0,16.7013,16.7013,16.4678,16.6356,1295500.0
2007-12-14 10:00:00,22.79,22.9,22.79,22.81,754300.0,16.6283,16.7086,16.6283,16.6429,754300.0
2007-12-14 10:30:00,22.81,23.07,22.75,23.06,1184800.0,16.6429,16.8326,16.5992,16.8253,1184800.0
2007-12-14 11:00:00,23.06,23.1,22.8,22.93,613800.0,16.8253,16.8545,16.6356,16.7305,613800.0
2007-12-14 11:30:00,22.93,22.96,22.84,22.84,301500.0,16.7305,16.7524,16.6648,16.6648,301500.0
2007-12-14 12:00:00,22.85,23.01,22.8,22.8,623600.0,16.6721,16.7889,16.6356,16.6356,623600.0
2007-12-14 12:30:00,22.81,22.94,22.8,22.9,365600.0,16.6429,16.7378,16.6356,16.7086,365600.0
2007-12-14 13:00:00,22.9,23.01,22.85,22.89,416600.0,16.7086,16.7889,16.6721,16.7013,416600.0
2007-12-14 13:30:00,22.9,22.96,22.86,22.91,368100.0,16.7086,16.7524,16.6794,16.7159,368100.0
2007-12-14 14:00:00,22.91,22.96,22.88,22.9,465300.0,16.7159,16.7524,16.694,16.7086,465300.0
2007-12-14 14:30:00,22.9,22.95,22.85,22.86,664200.0,16.7086,16.7451,16.6721,16.6794,664200.0
2007-12-14 15:00:00,22.86,22.88,22.74,22.79,743600.0,16.6794,16.694,16.5919,16.6283,743600.0
2007-12-14 15:30:00,22.79,22.88,22.65,22.72,1599300.0,16.6283,16.694,16.5262,16.5773,1599300.0
2007-12-17 09:30:00,22.62,22.7,21.01,22.34,998300.0,16.5043,16.5627,15.3296,16.3,998300.0
2007-12-17 10:00:00,22.34,22.75,22.24,22.65,963700.0,16.3,16.5992,16.227,16.5262,963700.0
2007-12-17 10:30:00,22.65,22.74,22.58,22.67,554500.0,16.5262,16.5919,16.4751,16.5408,554500.0
2007-12-17 11:00:00,22.66,22.71,22.58,22.62,447600.0,16.5335,16.57,16.4751,16.5043,447600.0
2007-12-17 11:30:00,22.62,22.68,22.59,22.67,480200.0,16.5043,16.5481,16.4824,16.5408,480200.0
2007-12-17 12:00:00,22.66,22.75,22.63,22.73,308700.0,16.5335,16.5992,16.5116,16.5846,308700.0
2007-12-17 12:30:00,22.73,22.82,22.65,22.81,725400.0,16.5846,16.6502,16.5262,16.6429,725400.0
2007-12-17 13:00:00,22.81,22.85,22.67,22.82,667400.0,16.6429,16.6721,16.5408,16.6502,667400.0
2007-12-17 13:30:00,22.81,22.83,22.75,22.75,598100.0,16.6429,16.6575,16.5992,16.5992,598100.0
2007-12-17 14:00:00,22.75,22.89,22.71,22.86,823700.0,16.5992,16.7013,16.57,16.6794,823700.0
2007-12-17 14:30:00,22.86,22.92,22.74,22.78,869400.0,16.6794,16.7232,16.5919,16.621,869400.0
2007-12-17 15:00:00,22.77,22.79,22.69,22.77,1077300.0,16.6137,16.6283,16.5554,16.6137,1077300.0
2007-12-17 15:30:00,22.76,22.81,22.69,22.72,2150000.0,16.6065,16.6429,16.5554,16.5773,2150000.0
2007-12-18 09:30:00,22.87,23.1,22.46,22.67,1129500.0,16.6867,16.8545,16.3876,16.5408,1129500.0
2007-12-18 10:00:00,22.66,22.68,22.53,22.63,654600.0,16.5335,16.5481,16.4386,16.5116,654600.0
2007-12-18 10:30:00,22.63,22.74,22.58,22.63,607800.0,16.5116,16.5919,16.4751,16.5116,607800.0
2007-12-18 11:00:00,22.64,22.71,22.54,22.65,492200.0,16.5189,16.57,16.4459,16.5262,492200.0
2007-12-18 11:30:00,22.66,22.67,22.55,22.55,528400.0,16.5335,16.5408,16.4532,16.4532,528400.0
2007-12-18 12:00:00,22.55,22.66,22.52,22.58,695100.0,16.4532,16.5335,16.4313,16.4751,695100.0
2007-12-18 12:30:00,22.58,22.69,22.56,22.61,360600.0,16.4751,16.5554,16.4605,16.497,360600.0
2007-12-18 13:00:00,22.61,22.86,22.58,22.81,499700.0,16.497,16.6794,16.4751,16.6429,499700.0
2007-12-18 13:30:00,22.8,22.98,22.75,22.79,642300.0,16.6356,16.767,16.5992,16.6283,642300.0
2007-12-18 14:00:00,22.8,23.05,22.8,23.05,675900.0,16.6356,16.818,16.6356,16.818,675900.0
2007-12-18 14:30:00,23.05,23.17,22.99,23.01,737100.0,16.818,16.9056,16.7743,16.7889,737100.0
2007-12-18 15:00:00,23.0,23.09,22.96,23.05,965200.0,16.7816,16.8472,16.7524,16.818,965200.0
2007-12-18 15:30:00,23.05,23.16,22.98,23.02,1215900.0,16.818,16.8983,16.767,16.7962,1215900.0
2007-12-19 09:30:00,23.05,23.11,22.58,22.93,875300.0,16.818,16.8618,16.4751,16.7305,875300.0
2007-12-19 10:00:00,22.92,22.95,22.74,22.89,532900.0,16.7232,16.7451,16.5919,16.7013,532900.0
2007-12-19 10:30:00,22.9,23.07,22.88,23.03,1073300.0,16.7086,16.8326,16.694,16.8035,1073300.0
2007-12-19 11:00:00,23.03,23.08,22.89,22.96,600000.0,16.8035,16.8399,16.7013,16.7524,600000.0
2007-12-19 11:30:00,22.96,23.0,22.84,22.88,900500.0,16.7524,16.7816,16.6648,16.694,900500.0
2007-12-19 12:00:00,22.88,22.93,22.85,22.85,429100.0,16.694,16.7305,16.6721,16.6721,429100.0
2007-12-19 12:30:00,22.85,22.85,22.67,22.77,416100.0,16.6721,16.6721,16.5408,16.6137,416100.0
2007-12-19 13:00:00,22.77,22.77,22.68,22.71,283500.0,16.6137,16.6137,16.5481,16.57,283500.0
2007-12-19 13:30:00,22.71,22.77,22.59,22.65,346300.0,16.57,16.6137,16.4824,16.5262,346300.0
2007-12-19 14:00:00,22.65,22.87,22.63,22.76,467000.0,16.5262,16.6867,16.5116,16.6065,467000.0
2007-12-19 14:30:00,22.76,22.84,22.7,22.79,511500.0,16.6065,16.6648,16.5627,16.6283,511500.0
2007-12-19 15:00:00,22.78,22.86,22.74,22.82,622600.0,16.621,16.6794,16.5919,16.6502,622600.0
2007-12-19 15:30:00,22.82,22.89,22.79,22.8,919700.0,16.6502,16.7013,16.6283,16.6356,919700.0
2007-12-20 09:30:00,23.04,23.04,22.71,22.71,528500.0,16.8107,16.8107,16.57,16.57,528500.0
2007-12-20 10:00:00,22.71,22.77,22.66,22.67,238700.0,16.57,16.6137,16.5335,16.5408,238700.0
2007-12-20 10:30:00,22.66,22.79,22.63,22.71,296800.0,16.5335,16.6283,16.5116,16.57,296800.0
2007-12-20 11:00:00,22.7,22.71,22.47,22.62,445200.0,16.5627,16.57,16.3949,16.5043,445200.0
2007-12-20 11:30:00,22.62,22.64,22.42,22.45,407100.0,16.5043,16.5189,16.3584,16.3803,407100.0
2007-12-20 12:00:00,22.45,22.56,22.41,22.54,393000.0,16.3803,16.4605,16.3511,16.4459,393000.0
2007-12-20 12:30:00,22.55,22.65,22.52,22.61,391800.0,16.4532,16.5262,16.4313,16.497,391800.0
2007-12-20 13:00:00,22.61,22.87,22.61,22.81,350100.0,16.497,16.6867,16.497,16.6429,350100.0
2007-12-20 13:30:00,22.81,22.84,22.72,22.81,551600.0,16.6429,16.6648,16.5773,16.6429,551600.0
2007-12-20 14:00:00,22.81,22.92,22.74,22.88,456900.0,16.6429,16.7232,16.5919,16.694,456900.0
2007-12-20 14:30:00,22.88,22.94,22.8,22.84,622500.0,16.694,16.7378,16.6356,16.6648,622500.0
2007-12-20 15:00:00,22.84,22.94,22.77,22.78,701500.0,16.6648,16.7378,16.6137,16.621,701500.0
2007-12-20 15:30:00,22.78,22.9,22.75,22.87,892800.0,16.621,16.7086,16.5992,16.6867,892800.0
2007-12-21 09:30:00,23.0,23.33,22.78,23.11,3257200.0,16.7816,17.0223,16.621,16.8618,3257200.0
2007-12-21 10:00:00,23.12,23.3,23.09,23.29,651300.0,16.8691,17.0005,16.8472,16.9932,651300.0
2007-12-21 10:30:00,23.29,23.33,23.21,23.23,347200.0,16.9932,17.0223,16.9348,16.9494,347200.0
2007-12-21 11:00:00,23.22,23.42,23.2,23.22,415300.0,16.9421,17.088,16.9275,16.9421,415300.0
2007-12-21 11:30:00,23.22,23.23,23.07,23.16,421900.0,16.9421,16.9494,16.8326,16.8983,421900.0
2007-12-21 12:00:00,23.16,23.2,23.06,23.2,428400.0,16.8983,16.9275,16.8253,16.9275,428400.0
2007-12-21 12:30:00,23.2,23.21,23.06,23.06,221200.0,16.9275,16.9348,16.8253,16.8253,221200.0
2007-12-21 13:00:00,23.07,23.15,23.02,23.11,335400.0,16.8326,16.891,16.7962,16.8618,335400.0
2007-12-21 13:30:00,23.11,23.23,23.1,23.23,350600.0,16.8618,16.9494,16.8545,16.9494,350600.0
2007-12-21 14:00:00,23.22,23.29,23.21,23.26,410600.0,16.9421,16.9932,16.9348,16.9713,410600.0
2007-12-21 14:30:00,23.26,23.39,23.22,23.37,798400.0,16.9713,17.0661,16.9421,17.0515,798400.0
2007-12-21 15:00:00,23.36,23.42,23.3,23.37,857000.0,17.0442,17.088,17.0005,17.0515,857000.0
2007-12-21 15:30:00,23.38,23.42,23.29,23.35,1477200.0,17.0588,17.088,16.9932,17.0369,1477200.0
2007-12-24 09:30:00,23.07,23.61,22.91,23.48,968700.0,16.8326,17.2266,16.7159,17.1318,968700.0
2007-12-24 10:00:00,23.49,23.54,23.36,23.37,439000.0,17.1391,17.1756,17.0442,17.0515,439000.0
2007-12-24 10:30:00,23.37,23.45,23.35,23.36,341600.0,17.0515,17.1099,17.0369,17.0442,341600.0
2007-12-24 11:00:00,23.36,23.45,23.3,23.38,407100.0,17.0442,17.1099,17.0005,17.0588,407100.0
2007-12-24 11:30:00,23.38,23.39,23.28,23.29,270000.0,17.0588,17.0661,16.9859,16.9932,270000.0
2007-12-24 12:00:00,23.29,23.4,23.28,23.34,302300.0,16.9932,17.0734,16.9859,17.0296,302300.0
2007-12-24 12:30:00,23.35,23.55,23.32,23.49,544400.0,17.0369,17.1829,17.015,17.1391,544400.0
2007-12-24 13:00:00,23.49,23.49,23.47,23.47,55700.0,17.1391,17.1391,17.1245,17.1245,55700.0
2007-12-24 13:30:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:00:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:30:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:00:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:30:00,23.48,23.48,23.48,23.48,500.0,17.1318,17.1318,17.1318,17.1318,500.0
2007-12-26 09:30:00,23.45,23.45,23.01,23.14,781400.0,17.1099,17.1099,16.7889,16.8837,781400.0
2007-12-26 10:00:00,23.16,23.21,23.11,23.16,395100.0,16.8983,16.9348,16.8618,16.8983,395100.0
2007-12-26 10:30:00,23.16,23.2,23.08,23.19,473600.0,16.8983,16.9275,16.8399,16.9202,473600.0
2007-12-26 11:00:00,23.19,23.2,23.09,23.13,535300.0,16.9202,16.9275,16.8472,16.8764,535300.0
2007-12-26 11:30:00,23.13,23.17,23.1,23.14,351500.0,16.8764,16.9056,16.8545,16.8837,351500.0
2007-12-26 12:00:00,23.15,23.17,23.11,23.16,338400.0,16.891,16.9056,16.8618,16.8983,338400.0
2007-12-26 12:30:00,23.15,23.19,23.12,23.17,312300.0,16.891,16.9202,16.8691,16.9056,312300.0
2007-12-26 13:00:00,23.18,23.19,23.14,23.16,277500.0,16.9129,16.9202,16.8837,16.8983,277500.0
2007-12-26 13:30:00,23.15,23.25,23.14,23.22,368200.0,16.891,16.964,16.8837,16.9421,368200.0
2007-12-26 14:00:00,23.22,23.23,23.14,23.19,310600.0,16.9421,16.9494,16.8837,16.9202,310600.0
2007-12-26 14:30:00,23.19,23.25,23.18,23.22,256700.0,16.9202,16.964,16.9129,16.9421,256700.0
2007-12-26 15:00:00,23.23,23.25,23.15,23.17,351200.0,16.9494,16.964,16.891,16.9056,351200.0
2007-12-26 15:30:00,23.16,23.27,23.13,23.21,794700.0,16.8983,16.9786,16.8764,16.9348,794700.0
2007-12-27 09:30:00,23.02,23.19,22.9,23.12,651200.0,16.7962,16.9202,16.7086,16.8691,651200.0
2007-12-27 10:00:00,23.12,23.19,23.06,23.18,462800.0,16.8691,16.9202,16.8253,16.9129,462800.0
2007-12-27 10:30:00,23.17,23.18,23.03,23.06,420400.0,16.9056,16.9129,16.8035,16.8253,420400.0
2007-12-27 11:00:00,23.07,23.15,23.06,23.13,461200.0,16.8326,16.891,16.8253,16.8764,461200.0
2007-12-27 11:30:00,23.14,23.14,23.04,23.1,472800.0,16.8837,16.8837,16.8107,16.8545,472800.0
2007-12-27 12:00:00,23.1,23.15,23.07,23.15,460700.0,16.8545,16.891,16.8326,16.891,460700.0
2007-12-27 12:30:00,23.15,23.17,23.11,23.14,374700.0,16.891,16.9056,16.8618,16.8837,374700.0
2007-12-27 13:00:00,23.14,23.15,23.07,23.13,311200.0,16.8837,16.891,16.8326,16.8764,311200.0
2007-12-27 13:30:00,23.13,23.15,23.09,23.12,184000.0,16.8764,16.891,16.8472,16.8691,184000.0
2007-12-27 14:00:00,23.12,23.18,23.1,23.15,260500.0,16.8691,16.9129,16.8545,16.891,260500.0
2007-12-27 14:30:00,23.15,23.16,23.06,23.08,400300.0,16.891,16.8983,16.8253,16.8399,400300.0
2007-12-27 15:00:00,23.08,23.12,23.06,23.1,529800.0,16.8399,16.8691,16.8253,16.8545,529800.0
2007-12-27 15:30:00,23.11,23.18,23.09,23.16,1440500.0,16.8618,16.9129,16.8472,16.8983,1440500.0
2007-12-28 09:30:00,23.18,23.32,23.07,23.07,666200.0,16.9129,17.015,16.8326,16.8326,666200.0
2007-12-28 10:00:00,23.06,23.06,22.73,22.91,606000.0,16.8253,16.8253,16.5846,16.7159,606000.0
2007-12-28 10:30:00,22.9,23.04,22.86,23.04,84900.0,16.7086,16.8107,16.6794,16.8107,84900.0
2007-12-28 11:00:00,23.05,23.07,22.85,22.85,385200.0,16.818,16.8326,16.6721,16.6721,385200.0
2007-12-28 11:30:00,22.86,22.91,22.81,22.83,303400.0,16.6794,16.7159,16.6429,16.6575,303400.0
2007-12-28 12:00:00,22.83,22.85,22.7,22.72,360600.0,16.6575,16.6721,16.5627,16.5773,360600.0
2007-12-28 12:30:00,22.72,22.8,22.7,22.7,250100.0,16.5773,16.6356,16.5627,16.5627,250100.0
2007-12-28 13:00:00,22.71,22.76,22.7,22.71,187600.0,16.57,16.6065,16.5627,16.57,187600.0
2007-12-28 13:30:00,22.71,22.74,22.68,22.73,437100.0,16.57,16.5919,16.5481,16.5846,437100.0
2007-12-28 14:00:00,22.73,22.76,22.71,22.72,389800.0,16.5846,16.6065,16.57,16.5773,389800.0
2007-12-28 14:30:00,22.73,22.8,22.72,22.79,400100.0,16.5846,16.6356,16.5773,16.6283,400100.0
2007-12-28 15:00:00,22.8,22.8,22.71,22.73,522700.0,16.6356,16.6356,16.57,16.5846,522700.0
2007-12-28 15:30:00,22.73,22.75,22.66,22.66,1039400.0,16.5846,16.5992,16.5335,16.5335,1039400.0
2007-12-31 09:30:00,22.57,22.6,22.34,22.5,1087000.0,16.4678,16.4897,16.3,16.4167,1087000.0
2007-12-31 10:00:00,22.51,22.7,22.51,22.63,893900.0,16.424,16.5627,16.424,16.5116,893900.0
2007-12-31 10:30:00,22.63,22.63,22.49,22.57,687800.0,16.5116,16.5116,16.4095,16.4678,687800.0
2007-12-31 11:00:00,22.56,22.57,22.39,22.42,930800.0,16.4605,16.4678,16.3365,16.3584,930800.0
2007-12-31 11:30:00,22.42,22.5,22.38,22.49,605900.0,16.3584,16.4167,16.3292,16.4095,605900.0
2007-12-31 12:00:00,22.49,22.63,22.43,22.54,662400.0,16.4095,16.5116,16.3657,16.4459,662400.0
2007-12-31 12:30:00,22.53,22.64,22.53,22.63,481000.0,16.4386,16.5189,16.4386,16.5116,481000.0
2007-12-31 13:00:00,22.63,22.78,22.6,22.77,534200.0,16.5116,16.621,16.4897,16.6137,534200.0
2007-12-31 13:30:00,22.77,22.85,22.74,22.8,482900.0,16.6137,16.6721,16.5919,16.6356,482900.0
2007-12-31 14:00:00,22.8,22.81,22.67,22.7,461000.0,16.6356,16.6429,16.5408,16.5627,461000.0
2007-12-31 14:30:00,22.71,22.78,22.7,22.77,440800.0,16.57,16.621,16.5627,16.6137,440800.0
2007-12-31 15:00:00,22.76,22.83,22.68,22.77,549200.0,16.6065,16.6575,16.5481,16.6137,549200.0
2007-12-31 15:30:00,22.76,22.77,22.56,22.6,1545100.0,16.6065,16.6137,16.4605,16.4897,1545100.0
2008-01-02 09:30:00,22.78,22.79,22.39,22.69,794700.0,16.621,16.6283,16.3365,16.5554,794700.0
2008-01-02 10:00:00,22.68,22.68,22.31,22.43,749900.0,16.5481,16.5481,16.2781,16.3657,749900.0
2008-01-02 10:30:00,22.43,22.5,22.38,22.4,321600.0,16.3657,16.4167,16.3292,16.3438,321600.0
2008-01-02 11:00:00,22.4,22.46,22.21,22.25,477600.0,16.3438,16.3876,16.2052,16.2343,477600.0
2008-01-02 11:30:00,22.25,22.26,22.12,22.21,378200.0,16.2343,16.2416,16.1395,16.2052,378200.0
2008-01-02 12:00:00,22.22,22.22,22.05,22.05,276900.0,16.2124,16.2124,16.0884,16.0884,276900.0
2008-01-02 12:30:00,22.05,22.13,22.03,22.12,497100.0,16.0884,16.1468,16.0738,16.1395,497100.0
2008-01-02 13:00:00,22.13,22.14,22.07,22.12,477400.0,16.1468,16.1541,16.103,16.1395,477400.0
2008-01-02 13:30:00,22.12,22.34,22.12,22.27,725900.0,16.1395,16.3,16.1395,16.2489,725900.0
2008-01-02 14:00:00,22.27,22.55,22.26,22.41,1043800.0,16.2489,16.4532,16.2416,16.3511,1043800.0
2008-01-02 14:30:00,22.4,22.45,22.28,22.3,655300.0,16.3438,16.3803,16.2562,16.2708,655300.0
2008-01-02 15:00:00,22.3,22.34,22.21,22.21,754800.0,16.2708,16.3,16.2052,16.2052,754800.0
2008-01-02 15:30:00,22.21,22.34,22.14,22.17,1532600.0,16.2052,16.3,16.1541,16.176,1532600.0
2008-01-03 09:30:00,22.21,22.48,22.0,22.19,595900.0,16.2052,16.4022,16.0519,16.1906,595900.0
2008-01-03 10:00:00,22.19,22.4,22.16,22.26,516900.0,16.1906,16.3438,16.1687,16.2416,516900.0
2008-01-03 10:30:00,22.26,22.39,22.13,22.18,699500.0,16.2416,16.3365,16.1468,16.1833,699500.0
2008-01-03 11:00:00,22.18,22.27,22.13,22.17,403300.0,16.1833,16.2489,16.1468,16.176,403300.0
2008-01-03 11:30:00,22.18,22.2,22.1,22.11,347500.0,16.1833,16.1979,16.1249,16.1322,347500.0
2008-01-03 12:00:00,22.11,22.15,22.05,22.1,385300.0,16.1322,16.1614,16.0884,16.1249,385300.0
2008-01-03 12:30:00,22.09,22.12,22.02,22.03,438200.0,16.1176,16.1395,16.0665,16.0738,438200.0
2008-01-03 13:00:00,22.03,22.04,21.92,21.98,371300.0,16.0738,16.0811,15.9936,16.0373,371300.0
2008-01-03 13:30:00,21.98,22.04,21.98,22.01,259100.0,16.0373,16.0811,16.0373,16.0592,259100.0
2008-01-03 14:00:00,22.01,22.02,21.93,21.93,537100.0,16.0592,16.0665,16.0009,16.0009,537100.0
2008-01-03 14:30:00,21.94,22.02,21.91,21.91,591500.0,16.0082,16.0665,15.9863,15.9863,591500.0
2008-01-03 15:00:00,21.92,21.93,21.77,21.77,824000.0,15.9936,16.0009,15.8841,15.8841,824000.0
2008-01-03 15:30:00,21.77,21.81,21.71,21.76,1710900.0,15.8841,15.9133,15.8403,15.8768,1710900.0
2008-01-04 09:30:00,21.52,21.52,21.02,21.1,1220500.0,15.7017,15.7017,15.3369,15.3953,1220500.0
2008-01-04 10:00:00,21.1,21.24,21.1,21.15,1361500.0,15.3953,15.4974,15.3953,15.4317,1361500.0
2008-01-04 10:30:00,21.16,21.16,21.0,21.02,1303900.0,15.439,15.439,15.3223,15.3369,1303900.0
2008-01-04 11:00:00,21.01,21.2,21.0,21.18,864600.0,15.3296,15.4682,15.3223,15.4536,864600.0
2008-01-04 11:30:00,21.18,21.23,21.14,21.22,1060700.0,15.4536,15.4901,15.4244,15.4828,1060700.0
2008-01-04 12:00:00,21.22,21.3,21.13,21.14,779700.0,15.4828,15.5412,15.4171,15.4244,779700.0
2008-01-04 12:30:00,21.14,21.15,21.06,21.1,592400.0,15.4244,15.4317,15.3661,15.3953,592400.0
2008-01-04 13:00:00,21.11,21.15,21.07,21.14,797500.0,15.4026,15.4317,15.3734,15.4244,797500.0
2008-01-04 13:30:00,21.14,21.17,21.05,21.08,768700.0,15.4244,15.4463,15.3588,15.3807,768700.0
2008-01-04 14:00:00,21.08,21.11,21.04,21.06,758100.0,15.3807,15.4026,15.3515,15.3661,758100.0
2008-01-04 14:30:00,21.07,21.22,21.02,21.21,1206600.0,15.3734,15.4828,15.3369,15.4755,1206600.0
2008-01-04 15:00:00,21.22,21.25,21.14,21.15,1276200.0,15.4828,15.5047,15.4244,15.4317,1276200.0
2008-01-04 15:30:00,21.15,21.17,20.96,21.05,2038200.0,15.4317,15.4463,15.2931,15.3588,2038200.0
2008-01-07 09:30:00,21.21,21.33,21.0,21.03,1627500.0,15.4755,15.5631,15.3223,15.3442,1627500.0
2008-01-07 10:00:00,21.03,21.05,20.92,20.99,945500.0,15.3442,15.3588,15.2639,15.315,945500.0
2008-01-07 10:30:00,21.0,21.14,20.99,21.07,827700.0,15.3223,15.4244,15.315,15.3734,827700.0
2008-01-07 11:00:00,21.07,21.21,21.01,21.2,825500.0,15.3734,15.4755,15.3296,15.4682,825500.0
2008-01-07 11:30:00,21.2,21.4,21.16,21.28,930000.0,15.4682,15.6142,15.439,15.5266,930000.0
2008-01-07 12:00:00,21.28,21.28,21.09,21.18,794500.0,15.5266,15.5266,15.388,15.4536,794500.0
2008-01-07 12:30:00,21.18,21.24,21.1,21.2,693000.0,15.4536,15.4974,15.3953,15.4682,693000.0
2008-01-07 13:00:00,21.19,21.23,21.13,21.22,585000.0,15.4609,15.4901,15.4171,15.4828,585000.0
2008-01-07 13:30:00,21.22,21.22,21.06,21.09,634500.0,15.4828,15.4828,15.3661,15.388,634500.0
2008-01-07 14:00:00,21.09,21.12,20.9,20.94,1002800.0,15.388,15.4099,15.2493,15.2785,1002800.0
2008-01-07 14:30:00,20.95,21.09,20.86,20.95,847100.0,15.2858,15.388,15.2201,15.2858,847100.0
2008-01-07 15:00:00,20.95,21.0,20.85,20.95,980500.0,15.2858,15.3223,15.2129,15.2858,980500.0
2008-01-07 15:30:00,20.94,21.13,20.86,21.1,1369900.0,15.2785,15.4171,15.2201,15.3953,1369900.0
2008-01-08 09:30:00,21.2,21.37,20.97,21.37,930800.0,15.4682,15.5923,15.3004,15.5923,930800.0
2008-01-08 10:00:00,21.37,21.58,21.25,21.27,606800.0,15.5923,15.7455,15.5047,15.5193,606800.0
2008-01-08 10:30:00,21.27,21.28,21.08,21.21,451200.0,15.5193,15.5266,15.3807,15.4755,451200.0
2008-01-08 11:00:00,21.21,21.23,21.03,21.03,692400.0,15.4755,15.4901,15.3442,15.3442,692400.0
2008-01-08 11:30:00,21.03,21.03,20.83,20.97,604400.0,15.3442,15.3442,15.1983,15.3004,604400.0
2008-01-08 12:00:00,20.97,21.02,20.84,21.02,307700.0,15.3004,15.3369,15.2056,15.3369,307700.0
2008-01-08 12:30:00,21.02,21.02,20.93,20.96,403100.0,15.3369,15.3369,15.2712,15.2931,403100.0
2008-01-08 13:00:00,20.96,20.99,20.87,20.95,792100.0,15.2931,15.315,15.2274,15.2858,792100.0
2008-01-08 13:30:00,20.95,20.98,20.85,20.97,367300.0,15.2858,15.3077,15.2129,15.3004,367300.0
2008-01-08 14:00:00,20.97,21.06,20.92,21.05,444800.0,15.3004,15.3661,15.2639,15.3588,444800.0
2008-01-08 14:30:00,21.04,21.06,20.82,20.83,641100.0,15.3515,15.3661,15.191,15.1983,641100.0
2008-01-08 15:00:00,20.82,20.84,20.46,20.63,2270500.0,15.191,15.2056,14.9283,15.0523,2270500.0
2008-01-08 15:30:00,20.63,20.74,20.42,20.52,3426000.0,15.0523,15.1326,14.8991,14.9721,3426000.0
2008-01-09 09:30:00,20.5,20.68,20.4,20.55,1210000.0,14.9575,15.0888,14.8845,14.994,1210000.0
2008-01-09 10:00:00,20.54,20.67,20.43,20.67,817200.0,14.9867,15.0815,14.9064,15.0815,817200.0
2008-01-09 10:30:00,20.66,20.81,20.56,20.61,1208500.0,15.0742,15.1837,15.0013,15.0377,1208500.0
2008-01-09 11:00:00,20.62,20.7,20.54,20.61,391900.0,15.045,15.1034,14.9867,15.0377,391900.0
2008-01-09 11:30:00,20.61,20.62,20.5,20.51,370000.0,15.0377,15.045,14.9575,14.9648,370000.0
2008-01-09 12:00:00,20.52,20.61,20.48,20.61,563600.0,14.9721,15.0377,14.9429,15.0377,563600.0
2008-01-09 12:30:00,20.61,20.66,20.5,20.64,406300.0,15.0377,15.0742,14.9575,15.0596,406300.0
2008-01-09 13:00:00,20.64,20.65,20.36,20.4,815300.0,15.0596,15.0669,14.8553,14.8845,815300.0
2008-01-09 13:30:00,20.4,20.41,20.12,20.13,1259900.0,14.8845,14.8918,14.6802,14.6875,1259900.0
2008-01-09 14:00:00,20.13,20.16,19.94,20.0,1543700.0,14.6875,14.7094,14.5489,14.5927,1543700.0
2008-01-09 14:30:00,20.0,20.33,19.97,20.26,2050500.0,14.5927,14.8334,14.5708,14.7824,2050500.0
2008-01-09 15:00:00,20.26,20.53,20.25,20.31,2093300.0,14.7824,14.9794,14.7751,14.8189,2093300.0
2008-01-09 15:30:00,20.31,20.7,20.27,20.68,3180700.0,14.8189,15.1034,14.7897,15.0888,3180700.0
2008-01-10 09:30:00,20.55,20.61,20.18,20.59,1257200.0,14.994,15.0377,14.724,15.0231,1257200.0
2008-01-10 10:00:00,20.58,20.91,20.51,20.63,1486200.0,15.0159,15.2566,14.9648,15.0523,1486200.0
2008-01-10 10:30:00,20.63,20.77,20.49,20.6,1045600.0,15.0523,15.1545,14.9502,15.0304,1045600.0
2008-01-10 11:00:00,20.6,20.63,20.45,20.56,783600.0,15.0304,15.0523,14.921,15.0013,783600.0
2008-01-10 11:30:00,20.56,20.61,20.42,20.55,472700.0,15.0013,15.0377,14.8991,14.994,472700.0
2008-01-10 12:00:00,20.55,21.0,20.42,20.77,1163000.0,14.994,15.3223,14.8991,15.1545,1163000.0
2008-01-10 12:30:00,20.77,20.82,20.46,20.73,1199600.0,15.1545,15.191,14.9283,15.1253,1199600.0
2008-01-10 13:00:00,20.73,20.86,20.57,20.65,783500.0,15.1253,15.2201,15.0086,15.0669,783500.0
2008-01-10 13:30:00,20.64,20.67,20.4,20.55,609500.0,15.0596,15.0815,14.8845,14.994,609500.0
2008-01-10 14:00:00,20.56,20.76,20.44,20.67,878700.0,15.0013,15.1472,14.9137,15.0815,878700.0
2008-01-10 14:30:00,20.69,20.93,20.63,20.83,1448400.0,15.0961,15.2712,15.0523,15.1983,1448400.0
2008-01-10 15:00:00,20.84,21.12,20.81,20.98,2012400.0,15.2056,15.4099,15.1837,15.3077,2012400.0
2008-01-10 15:30:00,20.98,21.02,20.68,20.77,1857100.0,15.3077,15.3369,15.0888,15.1545,1857100.0
2008-01-11 09:30:00,20.57,21.04,20.41,20.86,1308200.0,15.0086,15.3515,14.8918,15.2201,1308200.0
2008-01-11 10:00:00,20.86,20.86,20.42,20.53,764200.0,15.2201,15.2201,14.8991,14.9794,764200.0
2008-01-11 10:30:00,20.54,20.9,20.53,20.73,745200.0,14.9867,15.2493,14.9794,15.1253,745200.0
2008-01-11 11:00:00,20.74,20.77,20.63,20.68,436900.0,15.1326,15.1545,15.0523,15.0888,436900.0
2008-01-11 11:30:00,20.68,20.9,20.65,20.7,1010200.0,15.0888,15.2493,15.0669,15.1034,1010200.0
2008-01-11 12:00:00,20.71,20.77,20.61,20.72,555600.0,15.1107,15.1545,15.0377,15.118,555600.0
2008-01-11 12:30:00,20.72,20.81,20.64,20.8,585100.0,15.118,15.1837,15.0596,15.1764,585100.0
2008-01-11 13:00:00,20.8,20.81,20.55,20.62,735400.0,15.1764,15.1837,14.994,15.045,735400.0
2008-01-11 13:30:00,20.63,20.63,20.41,20.41,733300.0,15.0523,15.0523,14.8918,14.8918,733300.0
2008-01-11 14:00:00,20.42,20.46,20.35,20.39,1817300.0,14.8991,14.9283,14.848,14.8772,1817300.0
2008-01-11 14:30:00,20.39,20.43,20.28,20.33,1130100.0,14.8772,14.9064,14.797,14.8334,1130100.0
2008-01-11 15:00:00,20.34,20.41,20.21,20.41,1576400.0,14.8407,14.8918,14.7459,14.8918,1576400.0
2008-01-11 15:30:00,20.4,20.42,20.26,20.28,2261200.0,14.8845,14.8991,14.7824,14.797,2261200.0
2008-01-14 09:30:00,20.58,20.85,20.34,20.64,2067700.0,15.0159,15.2129,14.8407,15.0596,2067700.0
2008-01-14 10:00:00,20.64,20.65,20.43,20.49,1079100.0,15.0596,15.0669,14.9064,14.9502,1079100.0
2008-01-14 10:30:00,20.5,20.5,20.41,20.49,752600.0,14.9575,14.9575,14.8918,14.9502,752600.0
2008-01-14 11:00:00,20.49,20.71,20.49,20.71,1013500.0,14.9502,15.1107,14.9502,15.1107,1013500.0
2008-01-14 11:30:00,20.71,20.78,20.68,20.74,913800.0,15.1107,15.1618,15.0888,15.1326,913800.0
2008-01-14 12:00:00,20.74,20.77,20.69,20.71,647900.0,15.1326,15.1545,15.0961,15.1107,647900.0
2008-01-14 12:30:00,20.71,20.73,20.64,20.71,526700.0,15.1107,15.1253,15.0596,15.1107,526700.0
2008-01-14 13:00:00,20.71,20.77,20.62,20.69,466900.0,15.1107,15.1545,15.045,15.0961,466900.0
2008-01-14 13:30:00,20.7,20.8,20.68,20.79,527400.0,15.1034,15.1764,15.0888,15.1691,527400.0
2008-01-14 14:00:00,20.79,20.83,20.72,20.82,580000.0,15.1691,15.1983,15.118,15.191,580000.0
2008-01-14 14:30:00,20.83,20.95,20.78,20.95,900400.0,15.1983,15.2858,15.1618,15.2858,900400.0
2008-01-14 15:00:00,20.95,20.95,20.75,20.79,1005400.0,15.2858,15.2858,15.1399,15.1691,1005400.0
2008-01-14 15:30:00,20.8,20.88,20.77,20.83,1078100.0,15.1764,15.2347,15.1545,15.1983,1078100.0
2008-01-15 09:30:00,20.62,20.73,20.2,20.24,1310600.0,15.045,15.1253,14.7386,14.7678,1310600.0
2008-01-15 10:00:00,20.24,20.37,20.12,20.35,1354200.0,14.7678,14.8626,14.6802,14.848,1354200.0
2008-01-15 10:30:00,20.34,20.52,20.29,20.39,812700.0,14.8407,14.9721,14.8043,14.8772,812700.0
2008-01-15 11:00:00,20.39,20.48,20.35,20.36,582500.0,14.8772,14.9429,14.848,14.8553,582500.0
2008-01-15 11:30:00,20.36,20.43,20.27,20.43,906500.0,14.8553,14.9064,14.7897,14.9064,906500.0
2008-01-15 12:00:00,20.43,20.5,20.39,20.46,895600.0,14.9064,14.9575,14.8772,14.9283,895600.0
2008-01-15 12:30:00,20.46,20.56,20.4,20.56,835200.0,14.9283,15.0013,14.8845,15.0013,835200.0
2008-01-15 13:00:00,20.56,20.59,20.49,20.5,621100.0,15.0013,15.0231,14.9502,14.9575,621100.0
2008-01-15 13:30:00,20.51,20.6,20.49,20.55,723800.0,14.9648,15.0304,14.9502,14.994,723800.0
2008-01-15 14:00:00,20.55,20.73,20.51,20.71,893000.0,14.994,15.1253,14.9648,15.1107,893000.0
2008-01-15 14:30:00,20.71,20.77,20.63,20.68,917800.0,15.1107,15.1545,15.0523,15.0888,917800.0
2008-01-15 15:00:00,20.67,20.84,20.65,20.83,1252900.0,15.0815,15.2056,15.0669,15.1983,1252900.0
2008-01-15 15:30:00,20.83,20.95,20.7,20.75,2817700.0,15.1983,15.2858,15.1034,15.1399,2817700.0
2008-01-16 09:30:00,20.63,21.25,20.57,21.01,1335300.0,15.108,15.5621,15.0641,15.3863,1335300.0
2008-01-16 10:00:00,21.01,21.13,20.93,20.95,1224100.0,15.3863,15.4742,15.3277,15.3424,1224100.0
2008-01-16 10:30:00,20.95,21.04,20.76,20.89,1014200.0,15.3424,15.4083,15.2032,15.2984,1014200.0
2008-01-16 11:00:00,20.89,21.19,20.87,21.17,748300.0,15.2984,15.5181,15.2838,15.5035,748300.0
2008-01-16 11:30:00,21.17,21.56,21.13,21.5,1152700.0,15.5035,15.7891,15.4742,15.7452,1152700.0
2008-01-16 12:00:00,21.51,21.56,21.4,21.55,1443900.0,15.7525,15.7891,15.6719,15.7818,1443900.0
2008-01-16 12:30:00,21.55,21.67,21.49,21.51,810700.0,15.7818,15.8697,15.7378,15.7525,810700.0
2008-01-16 13:00:00,21.51,21.58,21.34,21.43,863900.0,15.7525,15.8037,15.628,15.6939,863900.0
2008-01-16 13:30:00,21.42,21.69,21.4,21.68,1123800.0,15.6866,15.8843,15.6719,15.877,1123800.0
2008-01-16 14:00:00,21.68,21.87,21.54,21.86,1335500.0,15.877,16.0161,15.7745,16.0088,1335500.0
2008-01-16 14:30:00,21.87,21.96,21.72,21.75,1226600.0,16.0161,16.082,15.9063,15.9282,1226600.0
2008-01-16 15:00:00,21.76,21.81,21.64,21.79,1071100.0,15.9356,15.9722,15.8477,15.9575,1071100.0
2008-01-16 15:30:00,21.79,21.85,21.56,21.6,1879200.0,15.9575,16.0015,15.7891,15.8184,1879200.0
2008-01-17 09:30:00,21.73,22.06,21.33,21.92,1599000.0,15.9136,16.1553,15.6207,16.0527,1599000.0
2008-01-17 10:00:00,21.93,22.05,21.75,21.83,1492700.0,16.0601,16.1479,15.9282,15.9868,1492700.0
2008-01-17 10:30:00,21.83,21.97,21.7,21.84,1009500.0,15.9868,16.0894,15.8916,15.9942,1009500.0
2008-01-17 11:00:00,21.85,22.04,21.81,22.0,936800.0,16.0015,16.1406,15.9722,16.1113,936800.0
2008-01-17 11:30:00,22.0,22.04,21.79,21.86,768900.0,16.1113,16.1406,15.9575,16.0088,768900.0
2008-01-17 12:00:00,21.86,21.86,21.75,21.81,637400.0,16.0088,16.0088,15.9282,15.9722,637400.0
2008-01-17 12:30:00,21.81,21.95,21.75,21.8,675200.0,15.9722,16.0747,15.9282,15.9649,675200.0
2008-01-17 13:00:00,21.8,21.99,21.74,21.88,581700.0,15.9649,16.104,15.9209,16.0234,581700.0
2008-01-17 13:30:00,21.88,21.91,21.77,21.83,447500.0,16.0234,16.0454,15.9429,15.9868,447500.0
2008-01-17 14:00:00,21.84,21.91,21.7,21.81,967700.0,15.9942,16.0454,15.8916,15.9722,967700.0
2008-01-17 14:30:00,21.81,22.15,21.75,22.09,1589300.0,15.9722,16.2212,15.9282,16.1772,1589300.0
2008-01-17 15:00:00,22.09,22.17,21.95,21.99,1632800.0,16.1772,16.2358,16.0747,16.104,1632800.0
2008-01-17 15:30:00,21.99,22.0,21.7,21.82,3169500.0,16.104,16.1113,15.8916,15.9795,3169500.0
2008-01-18 09:30:00,21.91,23.1,21.91,22.45,3723900.0,16.0454,16.9169,16.0454,16.4409,3723900.0
2008-01-18 10:00:00,22.47,23.0,22.47,22.87,2003000.0,16.4555,16.8437,16.4555,16.7485,2003000.0
2008-01-18 10:30:00,22.88,22.93,22.5,22.66,1158600.0,16.7558,16.7924,16.4775,16.5947,1158600.0
2008-01-18 11:00:00,22.65,22.72,22.17,22.38,1105900.0,16.5873,16.6386,16.2358,16.3896,1105900.0
2008-01-18 11:30:00,22.38,22.56,22.08,22.25,1290400.0,16.3896,16.5214,16.1699,16.2944,1290400.0
2008-01-18 12:00:00,22.25,22.44,22.14,22.34,859500.0,16.2944,16.4336,16.2139,16.3603,859500.0
2008-01-18 12:30:00,22.34,22.45,22.13,22.21,909600.0,16.3603,16.4409,16.2065,16.2651,909600.0
2008-01-18 13:00:00,22.21,22.3,21.97,22.08,677400.0,16.2651,16.331,16.0894,16.1699,677400.0
2008-01-18 13:30:00,22.07,22.23,22.07,22.11,692000.0,16.1626,16.2798,16.1626,16.1919,692000.0
2008-01-18 14:00:00,22.12,22.33,22.11,22.15,624700.0,16.1992,16.353,16.1919,16.2212,624700.0
2008-01-18 14:30:00,22.15,22.15,21.93,22.11,711100.0,16.2212,16.2212,16.0601,16.1919,711100.0
2008-01-18 15:00:00,22.12,22.24,22.05,22.1,1308200.0,16.1992,16.2871,16.1479,16.1846,1308200.0
2008-01-18 15:30:00,22.09,22.35,22.08,22.22,2029300.0,16.1772,16.3676,16.1699,16.2724,2029300.0
2008-01-22 09:30:00,21.05,22.85,21.05,22.4,2445500.0,15.4156,16.7338,15.4156,16.4043,2445500.0
2008-01-22 10:00:00,22.39,23.09,22.09,22.82,2333200.0,16.3969,16.9096,16.1772,16.7118,2333200.0
2008-01-22 10:30:00,22.82,23.55,22.68,23.46,3061800.0,16.7118,17.2464,16.6093,17.1805,3061800.0
2008-01-22 11:00:00,23.46,24.75,23.45,24.07,4440600.0,17.1805,18.1252,17.1732,17.6273,4440600.0
2008-01-22 11:30:00,24.07,24.08,23.73,23.97,2696600.0,17.6273,17.6346,17.3783,17.554,2696600.0
2008-01-22 12:00:00,23.98,24.25,23.95,23.97,1563000.0,17.5613,17.7591,17.5394,17.554,1563000.0
2008-01-22 12:30:00,23.97,24.38,23.89,24.36,1504000.0,17.554,17.8543,17.4954,17.8396,1504000.0
2008-01-22 13:00:00,24.38,24.7,24.37,24.5,2641200.0,17.8543,18.0886,17.847,17.9422,2641200.0
2008-01-22 13:30:00,24.5,24.51,24.18,24.36,2264200.0,17.9422,17.9495,17.7078,17.8396,2264200.0
2008-01-22 14:00:00,24.36,24.36,24.0,24.13,1895900.0,17.8396,17.8396,17.576,17.6712,1895900.0
2008-01-22 14:30:00,24.14,24.16,23.81,24.11,1597500.0,17.6785,17.6932,17.4368,17.6565,1597500.0
2008-01-22 15:00:00,24.11,24.37,24.1,24.25,2178800.0,17.6565,17.847,17.6492,17.7591,2178800.0
2008-01-22 15:30:00,24.27,24.62,24.24,24.51,3579900.0,17.7737,18.03,17.7518,17.9495,3579900.0
2008-01-23 09:30:00,24.17,24.7,23.8,24.66,3386800.0,17.7005,18.0886,17.4295,18.0593,3386800.0
2008-01-23 10:00:00,24.67,25.53,24.63,25.04,3029400.0,18.0667,18.6965,18.0374,18.3376,3029400.0
2008-01-23 10:30:00,25.02,25.08,24.73,24.87,2631600.0,18.323,18.3669,18.1106,18.2131,2631600.0
2008-01-23 11:00:00,24.86,25.13,24.8,25.03,1745100.0,18.2058,18.4035,18.1619,18.3303,1745100.0
2008-01-23 11:30:00,25.03,25.04,24.55,24.82,2216400.0,18.3303,18.3376,17.9788,18.1765,2216400.0
2008-01-23 12:00:00,24.82,25.17,24.69,25.03,1854500.0,18.1765,18.4328,18.0813,18.3303,1854500.0
2008-01-23 12:30:00,25.04,25.07,24.46,24.79,1708100.0,18.3376,18.3596,17.9129,18.1545,1708100.0
2008-01-23 13:00:00,24.8,25.08,24.77,25.0,1180400.0,18.1619,18.3669,18.1399,18.3083,1180400.0
2008-01-23 13:30:00,25.01,25.35,24.94,25.33,1232300.0,18.3156,18.5646,18.2644,18.55,1232300.0
2008-01-23 14:00:00,25.33,25.6,25.25,25.52,2158900.0,18.55,18.7477,18.4914,18.6891,2158900.0
2008-01-23 14:30:00,25.52,25.52,25.06,25.2,1670900.0,18.6891,18.6891,18.3523,18.4548,1670900.0
2008-01-23 15:00:00,25.18,25.9,25.18,25.9,2687700.0,18.4401,18.9674,18.4401,18.9674,2687700.0
2008-01-23 15:30:00,25.9,26.21,25.64,25.99,3077900.0,18.9674,19.1944,18.777,19.0333,3077900.0
2008-01-24 09:30:00,25.9,26.15,25.77,25.8,2129200.0,18.9674,19.1505,18.8722,18.8942,2129200.0
2008-01-24 10:00:00,25.8,25.97,25.37,25.67,2128600.0,18.8942,19.0187,18.5793,18.799,2128600.0
2008-01-24 10:30:00,25.67,25.9,25.35,25.53,1747100.0,18.799,18.9674,18.5646,18.6965,1747100.0
2008-01-24 11:00:00,25.53,25.69,25.25,25.68,1376000.0,18.6965,18.8136,18.4914,18.8063,1376000.0
2008-01-24 11:30:00,25.69,25.69,25.42,25.54,1036500.0,18.8136,18.8136,18.6159,18.7038,1036500.0
2008-01-24 12:00:00,25.53,25.71,25.42,25.46,935500.0,18.6965,18.8283,18.6159,18.6452,935500.0
2008-01-24 12:30:00,25.46,25.49,25.03,25.25,1327600.0,18.6452,18.6672,18.3303,18.4914,1327600.0
2008-01-24 13:00:00,25.24,25.36,25.08,25.16,1073100.0,18.4841,18.572,18.3669,18.4255,1073100.0
2008-01-24 13:30:00,25.16,25.36,25.05,25.22,1314900.0,18.4255,18.572,18.3449,18.4694,1314900.0
2008-01-24 14:00:00,25.22,25.33,25.02,25.27,1378400.0,18.4694,18.55,18.323,18.5061,1378400.0
2008-01-24 14:30:00,25.27,25.35,25.1,25.2,1103500.0,18.5061,18.5646,18.3816,18.4548,1103500.0
2008-01-24 15:00:00,25.2,25.26,25.1,25.19,1082100.0,18.4548,18.4987,18.3816,18.4475,1082100.0
2008-01-24 15:30:00,25.19,25.53,25.17,25.44,2232900.0,18.4475,18.6965,18.4328,18.6306,2232900.0
2008-01-25 09:30:00,25.7,25.92,25.35,25.56,1968600.0,18.821,18.9821,18.5646,18.7184,1968600.0
2008-01-25 10:00:00,25.57,25.61,25.34,25.41,1132400.0,18.7258,18.755,18.5573,18.6086,1132400.0
2008-01-25 10:30:00,25.41,25.46,25.06,25.09,1383000.0,18.6086,18.6452,18.3523,18.3742,1383000.0
2008-01-25 11:00:00,25.09,25.3,24.88,25.21,928700.0,18.3742,18.528,18.2204,18.4621,928700.0
2008-01-25 11:30:00,25.22,25.38,25.19,25.37,734400.0,18.4694,18.5866,18.4475,18.5793,734400.0
2008-01-25 12:00:00,25.38,25.44,25.27,25.3,532000.0,18.5866,18.6306,18.5061,18.528,532000.0
2008-01-25 12:30:00,25.29,25.36,25.01,25.08,825700.0,18.5207,18.572,18.3156,18.3669,825700.0
2008-01-25 13:00:00,25.07,25.12,24.76,24.81,787300.0,18.3596,18.3962,18.1326,18.1692,787300.0
2008-01-25 13:30:00,24.81,24.85,24.6,24.75,1267200.0,18.1692,18.1985,18.0154,18.1252,1267200.0
2008-01-25 14:00:00,24.75,24.77,24.56,24.65,1118100.0,18.1252,18.1399,17.9861,18.052,1118100.0
2008-01-25 14:30:00,24.65,24.85,24.39,24.58,1040200.0,18.052,18.1985,17.8616,18.0007,1040200.0
2008-01-25 15:00:00,24.58,24.88,24.56,24.85,1189400.0,18.0007,18.2204,17.9861,18.1985,1189400.0
2008-01-25 15:30:00,24.86,24.95,24.55,24.74,1964300.0,18.2058,18.2717,17.9788,18.1179,1964300.0
2008-01-28 09:30:00,24.43,25.08,24.27,24.76,1283400.0,17.8909,18.3669,17.7737,18.1326,1283400.0
2008-01-28 10:00:00,24.76,24.93,24.31,24.88,1026600.0,18.1326,18.2571,17.803,18.2204,1026600.0
2008-01-28 10:30:00,24.87,25.04,24.71,24.97,873500.0,18.2131,18.3376,18.0959,18.2864,873500.0
2008-01-28 11:00:00,24.96,25.1,24.77,24.94,789200.0,18.279,18.3816,18.1399,18.2644,789200.0
2008-01-28 11:30:00,24.94,25.06,24.67,24.76,584600.0,18.2644,18.3523,18.0667,18.1326,584600.0
2008-01-28 12:00:00,24.76,24.81,24.64,24.73,374000.0,18.1326,18.1692,18.0447,18.1106,374000.0
2008-01-28 12:30:00,24.74,24.92,24.61,24.9,449400.0,18.1179,18.2497,18.0227,18.2351,449400.0
2008-01-28 13:00:00,24.9,25.06,24.9,24.97,819200.0,18.2351,18.3523,18.2351,18.2864,819200.0
2008-01-28 13:30:00,24.97,25.02,24.8,24.88,597700.0,18.2864,18.323,18.1619,18.2204,597700.0
2008-01-28 14:00:00,24.88,25.09,24.87,25.05,530600.0,18.2204,18.3742,18.2131,18.3449,530600.0
2008-01-28 14:30:00,25.05,25.2,25.02,25.03,716100.0,18.3449,18.4548,18.323,18.3303,716100.0
2008-01-28 15:00:00,25.03,25.15,24.92,25.06,964800.0,18.3303,18.4182,18.2497,18.3523,964800.0
2008-01-28 15:30:00,25.06,25.4,25.05,25.4,1399100.0,18.3523,18.6013,18.3449,18.6013,1399100.0
2008-01-29 09:30:00,25.44,25.65,25.08,25.13,1246400.0,18.6306,18.7843,18.3669,18.4035,1246400.0
2008-01-29 10:00:00,25.13,25.41,24.85,25.32,996300.0,18.4035,18.6086,18.1985,18.5427,996300.0
2008-01-29 10:30:00,25.32,25.33,24.96,25.17,812100.0,18.5427,18.55,18.279,18.4328,812100.0
2008-01-29 11:00:00,25.17,25.34,25.16,25.27,675800.0,18.4328,18.5573,18.4255,18.5061,675800.0
2008-01-29 11:30:00,25.27,25.48,25.27,25.47,938300.0,18.5061,18.6598,18.5061,18.6525,938300.0
2008-01-29 12:00:00,25.48,25.56,25.4,25.43,922600.0,18.6598,18.7184,18.6013,18.6232,922600.0
2008-01-29 12:30:00,25.43,25.46,25.3,25.42,347600.0,18.6232,18.6452,18.528,18.6159,347600.0
2008-01-29 13:00:00,25.43,25.79,25.37,25.77,611100.0,18.6232,18.8869,18.5793,18.8722,611100.0
2008-01-29 13:30:00,25.76,25.94,25.66,25.66,767500.0,18.8649,18.9967,18.7917,18.7917,767500.0
2008-01-29 14:00:00,25.66,25.72,25.53,25.55,636300.0,18.7917,18.8356,18.6965,18.7111,636300.0
2008-01-29 14:30:00,25.55,25.69,25.52,25.65,642100.0,18.7111,18.8136,18.6891,18.7843,642100.0
2008-01-29 15:00:00,25.65,25.85,25.64,25.77,743900.0,18.7843,18.9308,18.777,18.8722,743900.0
2008-01-29 15:30:00,25.78,25.8,25.69,25.76,1435500.0,18.8795,18.8942,18.8136,18.8649,1435500.0
2008-01-30 09:30:00,25.73,25.77,25.43,25.5,2017600.0,18.8429,18.8722,18.6232,18.6745,2017600.0
2008-01-30 10:00:00,25.51,25.82,25.5,25.67,1170500.0,18.6818,18.9088,18.6745,18.799,1170500.0
2008-01-30 10:30:00,25.68,25.79,25.63,25.71,482000.0,18.8063,18.8869,18.7697,18.8283,482000.0
2008-01-30 11:00:00,25.7,25.89,25.59,25.6,816900.0,18.821,18.9601,18.7404,18.7477,816900.0
2008-01-30 11:30:00,25.6,25.7,25.55,25.7,387200.0,18.7477,18.821,18.7111,18.821,387200.0
2008-01-30 12:00:00,25.7,25.74,25.64,25.65,597600.0,18.821,18.8503,18.777,18.7843,597600.0
2008-01-30 12:30:00,25.64,25.66,25.44,25.44,697000.0,18.777,18.7917,18.6306,18.6306,697000.0
2008-01-30 13:00:00,25.45,25.55,25.42,25.49,644600.0,18.6379,18.7111,18.6159,18.6672,644600.0
2008-01-30 13:30:00,25.49,25.51,25.41,25.42,1083100.0,18.6672,18.6818,18.6086,18.6159,1083100.0
2008-01-30 14:00:00,25.41,25.95,25.35,25.71,2898800.0,18.6086,19.004,18.5646,18.8283,2898800.0
2008-01-30 14:30:00,25.7,25.74,25.34,25.67,3013600.0,18.821,18.8503,18.5573,18.799,3013600.0
2008-01-30 15:00:00,25.66,25.95,25.55,25.69,2727900.0,18.7917,19.004,18.7111,18.8136,2727900.0
2008-01-30 15:30:00,25.68,25.76,25.17,25.31,2627000.0,18.8063,18.8649,18.4328,18.5353,2627000.0
2008-01-31 09:30:00,24.83,26.24,24.57,25.61,1529000.0,18.1838,19.2164,17.9934,18.755,1529000.0
2008-01-31 10:00:00,25.62,25.7,25.25,25.7,1382500.0,18.7624,18.821,18.4914,18.821,1382500.0
2008-01-31 10:30:00,25.71,26.14,25.3,26.14,1189200.0,18.8283,19.1432,18.528,19.1432,1189200.0
2008-01-31 11:00:00,26.14,26.47,25.89,26.39,1829900.0,19.1432,19.3849,18.9601,19.3263,1829900.0
2008-01-31 11:30:00,26.39,26.5,26.07,26.27,1354200.0,19.3263,19.4068,19.0919,19.2384,1354200.0
2008-01-31 12:00:00,26.27,26.37,26.08,26.22,958000.0,19.2384,19.3116,19.0992,19.2018,958000.0
2008-01-31 12:30:00,26.22,26.33,26.0,26.15,956300.0,19.2018,19.2823,19.0407,19.1505,956300.0
2008-01-31 13:00:00,26.15,26.29,26.12,26.24,819900.0,19.1505,19.253,19.1285,19.2164,819900.0
2008-01-31 13:30:00,26.24,26.39,26.2,26.23,678200.0,19.2164,19.3263,19.1871,19.2091,678200.0
2008-01-31 14:00:00,26.23,26.45,26.22,26.42,793800.0,19.2091,19.3702,19.2018,19.3482,793800.0
2008-01-31 14:30:00,26.42,26.55,26.3,26.55,1290100.0,19.3482,19.4434,19.2604,19.4434,1290100.0
2008-01-31 15:00:00,26.55,26.87,26.49,26.81,1930000.0,19.4434,19.6778,19.3995,19.6338,1930000.0
2008-01-31 15:30:00,26.81,26.87,26.31,26.42,2775000.0,19.6338,19.6778,19.2677,19.3482,2775000.0
2008-02-01 09:30:00,26.08,26.34,25.86,26.01,1944400.0,19.0992,19.2897,18.9381,19.048,1944400.0
2008-02-01 10:00:00,26.0,26.35,25.88,25.9,1344500.0,19.0407,19.297,18.9528,18.9674,1344500.0
2008-02-01 10:30:00,25.9,25.91,25.5,25.57,1577200.0,18.9674,18.9747,18.6745,18.7258,1577200.0
2008-02-01 11:00:00,25.57,25.57,25.33,25.33,1724900.0,18.7258,18.7258,18.55,18.55,1724900.0
2008-02-01 11:30:00,25.35,25.45,25.28,25.33,776200.0,18.5646,18.6379,18.5134,18.55,776200.0
2008-02-01 12:00:00,25.32,25.37,25.25,25.29,603200.0,18.5427,18.5793,18.4914,18.5207,603200.0
2008-02-01 12:30:00,25.29,25.33,25.23,25.3,529400.0,18.5207,18.55,18.4768,18.528,529400.0
2008-02-01 13:00:00,25.3,25.4,25.29,25.3,903400.0,18.528,18.6013,18.5207,18.528,903400.0
2008-02-01 13:30:00,25.3,25.41,25.25,25.31,727100.0,18.528,18.6086,18.4914,18.5353,727100.0
2008-02-01 14:00:00,25.31,25.5,25.27,25.46,821900.0,18.5353,18.6745,18.5061,18.6452,821900.0
2008-02-01 14:30:00,25.45,25.54,25.45,25.52,800000.0,18.6379,18.7038,18.6379,18.6891,800000.0
2008-02-01 15:00:00,25.52,25.64,25.48,25.58,1151100.0,18.6891,18.777,18.6598,18.7331,1151100.0
2008-02-01 15:30:00,25.57,25.67,25.51,25.53,1641300.0,18.7258,18.799,18.6818,18.6965,1641300.0
2008-02-04 09:30:00,25.53,25.62,25.03,25.08,895600.0,18.6965,18.7624,18.3303,18.3669,895600.0
2008-02-04 10:00:00,25.08,25.18,24.93,24.97,750400.0,18.3669,18.4401,18.2571,18.2864,750400.0
2008-02-04 10:30:00,24.97,25.03,24.81,24.86,672800.0,18.2864,18.3303,18.1692,18.2058,672800.0
2008-02-04 11:00:00,24.85,25.11,24.85,25.09,548400.0,18.1985,18.3889,18.1985,18.3742,548400.0
2008-02-04 11:30:00,25.09,25.18,24.89,24.96,569900.0,18.3742,18.4401,18.2278,18.279,569900.0
2008-02-04 12:00:00,24.95,24.96,24.8,24.82,386300.0,18.2717,18.279,18.1619,18.1765,386300.0
2008-02-04 12:30:00,24.82,24.9,24.78,24.85,535000.0,18.1765,18.2351,18.1472,18.1985,535000.0
2008-02-04 13:00:00,24.85,24.85,24.63,24.71,944800.0,18.1985,18.1985,18.0374,18.0959,944800.0
2008-02-04 13:30:00,24.72,24.92,24.69,24.79,488100.0,18.1033,18.2497,18.0813,18.1545,488100.0
2008-02-04 14:00:00,24.8,24.81,24.69,24.71,894000.0,18.1619,18.1692,18.0813,18.0959,894000.0
2008-02-04 14:30:00,24.72,24.88,24.61,24.85,894700.0,18.1033,18.2204,18.0227,18.1985,894700.0
2008-02-04 15:00:00,24.85,24.96,24.79,24.89,772700.0,18.1985,18.279,18.1545,18.2278,772700.0
2008-02-04 15:30:00,24.88,24.89,24.75,24.8,1427900.0,18.2204,18.2278,18.1252,18.1619,1427900.0
2008-02-05 09:30:00,24.39,24.78,24.3,24.69,1264800.0,17.8616,18.1472,17.7957,18.0813,1264800.0
2008-02-05 10:00:00,24.69,24.79,24.45,24.78,1164100.0,18.0813,18.1545,17.9055,18.1472,1164100.0
2008-02-05 10:30:00,24.8,24.84,24.56,24.63,1091500.0,18.1619,18.1912,17.9861,18.0374,1091500.0
2008-02-05 11:00:00,24.63,24.66,24.47,24.48,1223100.0,18.0374,18.0593,17.9202,17.9275,1223100.0
2008-02-05 11:30:00,24.48,24.83,24.44,24.73,756500.0,17.9275,18.1838,17.8982,18.1106,756500.0
2008-02-05 12:00:00,24.74,24.74,24.5,24.51,512900.0,18.1179,18.1179,17.9422,17.9495,512900.0
2008-02-05 12:30:00,24.51,24.61,24.36,24.5,457100.0,17.9495,18.0227,17.8396,17.9422,457100.0
2008-02-05 13:00:00,24.51,24.62,24.33,24.38,606500.0,17.9495,18.03,17.8177,17.8543,606500.0
2008-02-05 13:30:00,24.38,24.43,24.24,24.3,659500.0,17.8543,17.8909,17.7518,17.7957,659500.0
2008-02-05 14:00:00,24.3,24.43,24.25,24.35,594800.0,17.7957,17.8909,17.7591,17.8323,594800.0
2008-02-05 14:30:00,24.36,24.51,24.29,24.29,524400.0,17.8396,17.9495,17.7884,17.7884,524400.0
2008-02-05 15:00:00,24.29,24.3,24.08,24.19,1302400.0,17.7884,17.7957,17.6346,17.7151,1302400.0
2008-02-05 15:30:00,24.18,24.32,24.08,24.13,2191200.0,17.7078,17.8103,17.6346,17.6712,2191200.0
2008-02-06 09:30:00,24.28,24.43,24.04,24.14,1033900.0,17.781,17.8909,17.6053,17.6785,1033900.0
2008-02-06 10:00:00,24.15,24.48,24.14,24.22,1082500.0,17.6858,17.9275,17.6785,17.7371,1082500.0
2008-02-06 10:30:00,24.21,24.63,24.21,24.4,1159000.0,17.7298,18.0374,17.7298,17.8689,1159000.0
2008-02-06 11:00:00,24.41,24.55,24.34,24.45,583800.0,17.8762,17.9788,17.825,17.9055,583800.0
2008-02-06 11:30:00,24.45,24.51,24.38,24.45,362200.0,17.9055,17.9495,17.8543,17.9055,362200.0
2008-02-06 12:00:00,24.45,24.5,24.29,24.3,414600.0,17.9055,17.9422,17.7884,17.7957,414600.0
2008-02-06 12:30:00,24.3,24.36,24.21,24.25,409400.0,17.7957,17.8396,17.7298,17.7591,409400.0
2008-02-06 13:00:00,24.25,24.43,24.2,24.27,626300.0,17.7591,17.8909,17.7225,17.7737,626300.0
2008-02-06 13:30:00,24.26,24.26,23.9,23.9,1023900.0,17.7664,17.7664,17.5028,17.5028,1023900.0
2008-02-06 14:00:00,23.9,23.93,23.52,23.7,1196800.0,17.5028,17.5247,17.2245,17.3563,1196800.0
2008-02-06 14:30:00,23.7,23.85,23.62,23.78,894100.0,17.3563,17.4661,17.2977,17.4149,894100.0
2008-02-06 15:00:00,23.78,23.86,23.65,23.81,1298100.0,17.4149,17.4735,17.3197,17.4368,1298100.0
2008-02-06 15:30:00,23.82,23.82,23.57,23.66,2077900.0,17.4442,17.4442,17.2611,17.327,2077900.0
2008-02-07 09:30:00,23.57,24.39,23.57,23.89,1873500.0,17.2611,17.8616,17.2611,17.4954,1873500.0
2008-02-07 10:00:00,23.88,24.37,23.87,24.21,1665900.0,17.4881,17.847,17.4808,17.7298,1665900.0
2008-02-07 10:30:00,24.2,24.27,24.05,24.27,816200.0,17.7225,17.7737,17.6126,17.7737,816200.0
2008-02-07 11:00:00,24.27,24.42,24.02,24.05,790300.0,17.7737,17.8836,17.5906,17.6126,790300.0
2008-02-07 11:30:00,24.05,24.25,24.0,24.22,495700.0,17.6126,17.7591,17.576,17.7371,495700.0
2008-02-07 12:00:00,24.22,24.36,24.14,24.36,672700.0,17.7371,17.8396,17.6785,17.8396,672700.0
2008-02-07 12:30:00,24.35,24.63,24.35,24.6,956800.0,17.8323,18.0374,17.8323,18.0154,956800.0
2008-02-07 13:00:00,24.6,24.64,24.34,24.58,665200.0,18.0154,18.0447,17.825,18.0007,665200.0
2008-02-07 13:30:00,24.58,24.87,24.45,24.87,1149800.0,18.0007,18.2131,17.9055,18.2131,1149800.0
2008-02-07 14:00:00,24.87,24.94,24.33,24.43,1808400.0,18.2131,18.2644,17.8177,17.8909,1808400.0
2008-02-07 14:30:00,24.42,24.45,24.04,24.13,1548000.0,17.8836,17.9055,17.6053,17.6712,1548000.0
2008-02-07 15:00:00,24.13,24.16,23.85,24.05,1906400.0,17.6712,17.6932,17.4661,17.6126,1906400.0
2008-02-07 15:30:00,24.05,24.06,23.77,24.0,2986000.0,17.6126,17.6199,17.4076,17.576,2986000.0
2008-02-08 09:30:00,23.91,24.06,23.45,23.99,827400.0,17.5101,17.6199,17.1732,17.5687,827400.0
2008-02-08 10:00:00,23.99,24.15,23.78,23.89,803700.0,17.5687,17.6858,17.4149,17.4954,803700.0
2008-02-08 10:30:00,23.89,23.97,23.73,23.9,513200.0,17.4954,17.554,17.3783,17.5028,513200.0
2008-02-08 11:00:00,23.9,23.95,23.72,23.77,586400.0,17.5028,17.5394,17.3709,17.4076,586400.0
2008-02-08 11:30:00,23.77,23.92,23.74,23.78,746300.0,17.4076,17.5174,17.3856,17.4149,746300.0
2008-02-08 12:00:00,23.78,23.8,23.49,23.59,668700.0,17.4149,17.4295,17.2025,17.2757,668700.0
2008-02-08 12:30:00,23.59,23.73,23.56,23.63,698000.0,17.2757,17.3783,17.2538,17.305,698000.0
2008-02-08 13:00:00,23.64,23.67,23.47,23.6,568100.0,17.3124,17.3343,17.1879,17.2831,568100.0
2008-02-08 13:30:00,23.59,23.7,23.47,23.57,652300.0,17.2757,17.3563,17.1879,17.2611,652300.0
2008-02-08 14:00:00,23.57,23.73,23.51,23.68,653900.0,17.2611,17.3783,17.2171,17.3416,653900.0
2008-02-08 14:30:00,23.67,23.71,23.55,23.57,605900.0,17.3343,17.3636,17.2464,17.2611,605900.0
2008-02-08 15:00:00,23.57,23.63,23.51,23.6,749500.0,17.2611,17.305,17.2171,17.2831,749500.0
2008-02-08 15:30:00,23.61,23.73,23.51,23.58,1402200.0,17.2904,17.3783,17.2171,17.2684,1402200.0
2008-02-11 09:30:00,23.75,23.78,23.28,23.52,854300.0,17.3929,17.4149,17.0487,17.2245,854300.0
2008-02-11 10:00:00,23.52,23.61,23.3,23.47,795600.0,17.2245,17.2904,17.0634,17.1879,795600.0
2008-02-11 10:30:00,23.46,23.8,23.37,23.73,681400.0,17.1805,17.4295,17.1146,17.3783,681400.0
2008-02-11 11:00:00,23.73,24.02,23.7,23.8,768900.0,17.3783,17.5906,17.3563,17.4295,768900.0
2008-02-11 11:30:00,23.81,23.99,23.64,23.92,732400.0,17.4368,17.5687,17.3124,17.5174,732400.0
2008-02-11 12:00:00,23.93,24.21,23.92,24.11,551500.0,17.5247,17.7298,17.5174,17.6565,551500.0
2008-02-11 12:30:00,24.1,24.21,24.05,24.21,521900.0,17.6492,17.7298,17.6126,17.7298,521900.0
2008-02-11 13:00:00,24.21,24.29,24.12,24.25,272200.0,17.7298,17.7884,17.6639,17.7591,272200.0
2008-02-11 13:30:00,24.25,24.33,24.12,24.2,456900.0,17.7591,17.8177,17.6639,17.7225,456900.0
2008-02-11 14:00:00,24.2,24.23,24.04,24.08,420900.0,17.7225,17.7444,17.6053,17.6346,420900.0
2008-02-11 14:30:00,24.08,24.22,23.99,24.16,468600.0,17.6346,17.7371,17.5687,17.6932,468600.0
2008-02-11 15:00:00,24.17,24.3,24.08,24.27,676600.0,17.7005,17.7957,17.6346,17.7737,676600.0
2008-02-11 15:30:00,24.28,24.3,24.15,24.27,1318300.0,17.781,17.7957,17.6858,17.7737,1318300.0
2008-02-12 09:30:00,24.37,24.56,24.19,24.28,1594700.0,17.847,17.9861,17.7151,17.781,1594700.0
2008-02-12 10:00:00,24.28,24.71,24.19,24.43,1022000.0,17.781,18.0959,17.7151,17.8909,1022000.0
2008-02-12 10:30:00,24.43,24.75,24.42,24.73,612800.0,17.8909,18.1252,17.8836,18.1106,612800.0
2008-02-12 11:00:00,24.73,24.77,24.57,24.59,574100.0,18.1106,18.1399,17.9934,18.0081,574100.0
2008-02-12 11:30:00,24.59,24.65,24.41,24.49,648700.0,18.0081,18.052,17.8762,17.9348,648700.0
2008-02-12 12:00:00,24.48,24.62,24.43,24.43,522700.0,17.9275,18.03,17.8909,17.8909,522700.0
2008-02-12 12:30:00,24.43,24.44,24.25,24.42,520700.0,17.8909,17.8982,17.7591,17.8836,520700.0
2008-02-12 13:00:00,24.42,24.5,24.38,24.46,337700.0,17.8836,17.9422,17.8543,17.9129,337700.0
2008-02-12 13:30:00,24.46,24.53,24.37,24.48,309200.0,17.9129,17.9641,17.847,17.9275,309200.0
2008-02-12 14:00:00,24.48,24.49,24.28,24.38,480100.0,17.9275,17.9348,17.781,17.8543,480100.0
2008-02-12 14:30:00,24.37,24.46,24.25,24.4,818900.0,17.847,17.9129,17.7591,17.8689,818900.0
2008-02-12 15:00:00,24.4,24.42,24.03,24.11,822400.0,17.8689,17.8836,17.598,17.6565,822400.0
2008-02-12 15:30:00,24.11,24.23,24.02,24.18,1655100.0,17.6565,17.7444,17.5906,17.7078,1655100.0
2008-02-13 09:30:00,24.33,24.59,24.2,24.21,922800.0,17.8177,18.0081,17.7225,17.7298,922800.0
2008-02-13 10:00:00,24.21,24.37,24.1,24.24,821200.0,17.7298,17.847,17.6492,17.7518,821200.0
2008-02-13 10:30:00,24.23,24.24,24.04,24.07,583200.0,17.7444,17.7518,17.6053,17.6273,583200.0
2008-02-13 11:00:00,24.08,24.2,24.06,24.17,377300.0,17.6346,17.7225,17.6199,17.7005,377300.0
2008-02-13 11:30:00,24.17,24.17,24.04,24.04,611100.0,17.7005,17.7005,17.6053,17.6053,611100.0
2008-02-13 12:00:00,24.04,24.2,24.04,24.11,809100.0,17.6053,17.7225,17.6053,17.6565,809100.0
2008-02-13 12:30:00,24.12,24.14,24.05,24.11,260200.0,17.6639,17.6785,17.6126,17.6565,260200.0
2008-02-13 13:00:00,24.11,24.26,24.06,24.19,707100.0,17.6565,17.7664,17.6199,17.7151,707100.0
2008-02-13 13:30:00,24.19,24.24,24.11,24.15,523100.0,17.7151,17.7518,17.6565,17.6858,523100.0
2008-02-13 14:00:00,24.16,24.21,24.05,24.08,464800.0,17.6932,17.7298,17.6126,17.6346,464800.0
2008-02-13 14:30:00,24.08,24.18,24.05,24.13,387900.0,17.6346,17.7078,17.6126,17.6712,387900.0
2008-02-13 15:00:00,24.13,24.21,24.04,24.2,747100.0,17.6712,17.7298,17.6053,17.7225,747100.0
2008-02-13 15:30:00,24.2,24.34,24.1,24.15,1358900.0,17.7225,17.825,17.6492,17.6858,1358900.0
2008-02-14 09:30:00,24.2,24.21,23.82,23.86,892500.0,17.7225,17.7298,17.4442,17.4735,892500.0
2008-02-14 10:00:00,23.86,24.0,23.75,23.88,761900.0,17.4735,17.576,17.3929,17.4881,761900.0
2008-02-14 10:30:00,23.88,23.9,23.5,23.63,1107800.0,17.4881,17.5028,17.2098,17.305,1107800.0
2008-02-14 11:00:00,23.63,23.63,23.41,23.46,736500.0,17.305,17.305,17.1439,17.1805,736500.0
2008-02-14 11:30:00,23.47,23.6,23.39,23.59,889600.0,17.1879,17.2831,17.1293,17.2757,889600.0
2008-02-14 12:00:00,23.59,23.72,23.5,23.64,820300.0,17.2757,17.3709,17.2098,17.3124,820300.0
2008-02-14 12:30:00,23.63,23.73,23.53,23.53,550100.0,17.305,17.3783,17.2318,17.2318,550100.0
2008-02-14 13:00:00,23.53,23.59,23.41,23.48,381400.0,17.2318,17.2757,17.1439,17.1952,381400.0
2008-02-14 13:30:00,23.48,23.62,23.46,23.57,391700.0,17.1952,17.2977,17.1805,17.2611,391700.0
2008-02-14 14:00:00,23.57,23.67,23.5,23.53,292500.0,17.2611,17.3343,17.2098,17.2318,292500.0
2008-02-14 14:30:00,23.54,23.61,23.34,23.58,573800.0,17.2391,17.2904,17.0927,17.2684,573800.0
2008-02-14 15:00:00,23.59,23.74,23.53,23.67,811000.0,17.2757,17.3856,17.2318,17.3343,811000.0
2008-02-14 15:30:00,23.67,23.74,23.5,23.52,1131500.0,17.3343,17.3856,17.2098,17.2245,1131500.0
2008-02-15 09:30:00,23.48,23.49,22.96,23.08,2751900.0,17.1952,17.2025,16.8144,16.9022,2751900.0
2008-02-15 10:00:00,23.08,23.31,22.91,23.0,1388500.0,16.9022,17.0707,16.7777,16.8437,1388500.0
2008-02-15 10:30:00,22.99,23.13,22.85,22.88,938100.0,16.8363,16.9389,16.7338,16.7558,938100.0
2008-02-15 11:00:00,22.89,23.02,22.86,22.97,666800.0,16.7631,16.8583,16.7411,16.8217,666800.0
2008-02-15 11:30:00,22.97,23.02,22.88,22.95,887700.0,16.8217,16.8583,16.7558,16.807,887700.0
2008-02-15 12:00:00,22.95,23.12,22.95,23.01,876000.0,16.807,16.9315,16.807,16.851,876000.0
2008-02-15 12:30:00,23.0,23.09,22.98,23.05,459100.0,16.8437,16.9096,16.829,16.8803,459100.0
2008-02-15 13:00:00,23.07,23.14,23.0,23.11,284800.0,16.8949,16.9462,16.8437,16.9242,284800.0
2008-02-15 13:30:00,23.11,23.2,22.99,23.13,413100.0,16.9242,16.9901,16.8363,16.9389,413100.0
2008-02-15 14:00:00,23.13,23.2,23.08,23.19,451700.0,16.9389,16.9901,16.9022,16.9828,451700.0
2008-02-15 14:30:00,23.19,23.22,23.13,23.19,615000.0,16.9828,17.0048,16.9389,16.9828,615000.0
2008-02-15 15:00:00,23.18,23.3,23.15,23.2,670600.0,16.9755,17.0634,16.9535,16.9901,670600.0
2008-02-15 15:30:00,23.2,23.38,23.17,23.37,1352700.0,16.9901,17.1219,16.9682,17.1146,1352700.0
2008-02-19 09:30:00,23.57,23.82,23.5,23.56,1296200.0,17.2611,17.4442,17.2098,17.2538,1296200.0
2008-02-19 10:00:00,23.56,23.65,23.49,23.6,1085500.0,17.2538,17.3197,17.2025,17.2831,1085500.0
2008-02-19 10:30:00,23.6,23.61,23.43,23.51,928800.0,17.2831,17.2904,17.1586,17.2171,928800.0
2008-02-19 11:00:00,23.52,23.55,23.34,23.41,674300.0,17.2245,17.2464,17.0927,17.1439,674300.0
2008-02-19 11:30:00,23.41,23.51,23.4,23.49,634200.0,17.1439,17.2171,17.1366,17.2025,634200.0
2008-02-19 12:00:00,23.49,23.57,23.43,23.51,549900.0,17.2025,17.2611,17.1586,17.2171,549900.0
2008-02-19 12:30:00,23.51,23.51,23.33,23.34,487000.0,17.2171,17.2171,17.0853,17.0927,487000.0
2008-02-19 13:00:00,23.34,23.48,23.34,23.42,812600.0,17.0927,17.1952,17.0927,17.1512,812600.0
2008-02-19 13:30:00,23.42,23.42,23.35,23.4,489900.0,17.1512,17.1512,17.1,17.1366,489900.0
2008-02-19 14:00:00,23.4,23.53,23.36,23.39,730800.0,17.1366,17.2318,17.1073,17.1293,730800.0
2008-02-19 14:30:00,23.39,23.41,23.19,23.19,796700.0,17.1293,17.1439,16.9828,16.9828,796700.0
2008-02-19 15:00:00,23.19,23.23,23.08,23.15,727400.0,16.9828,17.0121,16.9022,16.9535,727400.0
2008-02-19 15:30:00,23.15,23.25,23.07,23.15,1754500.0,16.9535,17.0267,16.8949,16.9535,1754500.0
2008-02-20 09:30:00,23.07,23.08,22.7,22.93,1372700.0,16.8949,16.9022,16.624,16.7924,1372700.0
2008-02-20 10:00:00,22.93,23.03,22.71,22.94,640000.0,16.7924,16.8656,16.6313,16.7997,640000.0
2008-02-20 10:30:00,22.94,23.13,22.83,23.0,708900.0,16.7997,16.9389,16.7192,16.8437,708900.0
2008-02-20 11:00:00,22.99,23.26,22.9,23.17,700600.0,16.8363,17.0341,16.7704,16.9682,700600.0
2008-02-20 11:30:00,23.17,23.18,23.05,23.17,659600.0,16.9682,16.9755,16.8803,16.9682,659600.0
2008-02-20 12:00:00,23.17,23.48,23.07,23.37,803300.0,16.9682,17.1952,16.8949,17.1146,803300.0
2008-02-20 12:30:00,23.37,23.42,23.18,23.2,699200.0,17.1146,17.1512,16.9755,16.9901,699200.0
2008-02-20 13:00:00,23.2,23.45,23.11,23.15,483600.0,16.9901,17.1732,16.9242,16.9535,483600.0
2008-02-20 13:30:00,23.15,23.36,23.14,23.27,363000.0,16.9535,17.1073,16.9462,17.0414,363000.0
2008-02-20 14:00:00,23.28,23.4,23.14,23.21,950300.0,17.0487,17.1366,16.9462,16.9974,950300.0
2008-02-20 14:30:00,23.21,23.43,23.17,23.34,536300.0,16.9974,17.1586,16.9682,17.0927,536300.0
2008-02-20 15:00:00,23.33,23.46,23.21,23.26,656100.0,17.0853,17.1805,16.9974,17.0341,656100.0
2008-02-20 15:30:00,23.26,23.35,23.12,23.35,906200.0,17.0341,17.1,16.9315,17.1,906200.0
2008-02-21 09:30:00,23.36,23.6,23.16,23.51,812600.0,17.1073,17.2831,16.9608,17.2171,812600.0
2008-02-21 10:00:00,23.51,23.53,23.34,23.4,1103400.0,17.2171,17.2318,17.0927,17.1366,1103400.0
2008-02-21 10:30:00,23.41,23.46,23.24,23.24,630000.0,17.1439,17.1805,17.0194,17.0194,630000.0
2008-02-21 11:00:00,23.24,23.45,23.18,23.31,540000.0,17.0194,17.1732,16.9755,17.0707,540000.0
2008-02-21 11:30:00,23.32,23.53,23.32,23.46,460500.0,17.078,17.2318,17.078,17.1805,460500.0
2008-02-21 12:00:00,23.46,23.49,23.35,23.43,944500.0,17.1805,17.2025,17.1,17.1586,944500.0
2008-02-21 12:30:00,23.43,23.58,23.4,23.56,742500.0,17.1586,17.2684,17.1366,17.2538,742500.0
2008-02-21 13:00:00,23.56,23.57,23.41,23.5,481400.0,17.2538,17.2611,17.1439,17.2098,481400.0
2008-02-21 13:30:00,23.5,23.55,23.37,23.49,486600.0,17.2098,17.2464,17.1146,17.2025,486600.0
2008-02-21 14:00:00,23.5,23.52,23.3,23.52,586300.0,17.2098,17.2245,17.0634,17.2245,586300.0
2008-02-21 14:30:00,23.53,23.55,23.37,23.45,572600.0,17.2318,17.2464,17.1146,17.1732,572600.0
2008-02-21 15:00:00,23.44,23.48,23.28,23.35,993900.0,17.1659,17.1952,17.0487,17.1,993900.0
2008-02-21 15:30:00,23.35,23.42,23.16,23.25,1330300.0,17.1,17.1512,16.9608,17.0267,1330300.0
2008-02-22 09:30:00,23.13,23.33,22.97,23.07,1035900.0,16.9389,17.0853,16.8217,16.8949,1035900.0
2008-02-22 10:00:00,23.08,23.35,22.98,23.32,1654700.0,16.9022,17.1,16.829,17.078,1654700.0
2008-02-22 10:30:00,23.32,23.35,23.14,23.23,1129500.0,17.078,17.1,16.9462,17.0121,1129500.0
2008-02-22 11:00:00,23.23,23.37,23.13,23.3,1334600.0,17.0121,17.1146,16.9389,17.0634,1334600.0
2008-02-22 11:30:00,23.3,23.41,23.24,23.29,894000.0,17.0634,17.1439,17.0194,17.056,894000.0
2008-02-22 12:00:00,23.3,23.34,23.08,23.12,497400.0,17.0634,17.0927,16.9022,16.9315,497400.0
2008-02-22 12:30:00,23.12,23.26,23.07,23.18,553400.0,16.9315,17.0341,16.8949,16.9755,553400.0
2008-02-22 13:00:00,23.18,23.29,23.14,23.19,441700.0,16.9755,17.056,16.9462,16.9828,441700.0
2008-02-22 13:30:00,23.19,23.29,23.13,23.24,1216400.0,16.9828,17.056,16.9389,17.0194,1216400.0
2008-02-22 14:00:00,23.25,23.26,23.13,23.16,786000.0,17.0267,17.0341,16.9389,16.9608,786000.0
2008-02-22 14:30:00,23.16,23.24,23.08,23.16,673600.0,16.9608,17.0194,16.9022,16.9608,673600.0
2008-02-22 15:00:00,23.16,23.25,22.94,23.25,815100.0,16.9608,17.0267,16.7997,17.0267,815100.0
2008-02-22 15:30:00,23.25,23.66,23.22,23.66,2100100.0,17.0267,17.327,17.0048,17.327,2100100.0
2008-02-25 09:30:00,23.05,23.8,22.99,23.64,4360000.0,16.8803,17.4295,16.8363,17.3124,4360000.0
2008-02-25 10:00:00,23.65,24.46,23.65,24.36,4057300.0,17.3197,17.9129,17.3197,17.8396,4057300.0
2008-02-25 10:30:00,24.36,24.89,24.22,24.82,2851100.0,17.8396,18.2278,17.7371,18.1765,2851100.0
2008-02-25 11:00:00,24.83,24.91,24.37,24.65,1972700.0,18.1838,18.2424,17.847,18.052,1972700.0
2008-02-25 11:30:00,24.64,24.8,24.56,24.67,1536200.0,18.0447,18.1619,17.9861,18.0667,1536200.0
2008-02-25 12:00:00,24.67,24.68,24.45,24.5,855400.0,18.0667,18.074,17.9055,17.9422,855400.0
2008-02-25 12:30:00,24.5,24.54,24.43,24.45,713600.0,17.9422,17.9715,17.8909,17.9055,713600.0
2008-02-25 13:00:00,24.45,24.45,24.14,24.17,1199000.0,17.9055,17.9055,17.6785,17.7005,1199000.0
2008-02-25 13:30:00,24.17,24.29,24.06,24.25,1123000.0,17.7005,17.7884,17.6199,17.7591,1123000.0
2008-02-25 14:00:00,24.25,24.55,24.18,24.51,1152100.0,17.7591,17.9788,17.7078,17.9495,1152100.0
2008-02-25 14:30:00,24.51,24.6,24.32,24.37,1586600.0,17.9495,18.0154,17.8103,17.847,1586600.0
2008-02-25 15:00:00,24.37,24.42,24.16,24.35,1582400.0,17.847,17.8836,17.6932,17.8323,1582400.0
2008-02-25 15:30:00,24.36,24.79,24.25,24.48,2925100.0,17.8396,18.1545,17.7591,17.9275,2925100.0
2008-02-26 09:30:00,24.08,25.03,24.08,24.7,2028400.0,17.6346,18.3303,17.6346,18.0886,2028400.0
2008-02-26 10:00:00,24.7,24.82,24.5,24.68,1889900.0,18.0886,18.1765,17.9422,18.074,1889900.0
2008-02-26 10:30:00,24.68,24.76,24.6,24.69,848800.0,18.074,18.1326,18.0154,18.0813,848800.0
2008-02-26 11:00:00,24.69,24.82,24.6,24.67,802500.0,18.0813,18.1765,18.0154,18.0667,802500.0
2008-02-26 11:30:00,24.67,24.82,24.62,24.82,508000.0,18.0667,18.1765,18.03,18.1765,508000.0
2008-02-26 12:00:00,24.81,25.11,24.74,25.0,1172000.0,18.1692,18.3889,18.1179,18.3083,1172000.0
2008-02-26 12:30:00,25.0,25.06,24.96,25.04,629400.0,18.3083,18.3523,18.279,18.3376,629400.0
2008-02-26 13:00:00,25.04,25.09,24.81,24.85,669400.0,18.3376,18.3742,18.1692,18.1985,669400.0
2008-02-26 13:30:00,24.85,25.05,24.85,25.0,976000.0,18.1985,18.3449,18.1985,18.3083,976000.0
2008-02-26 14:00:00,25.0,25.06,24.93,24.93,562600.0,18.3083,18.3523,18.2571,18.2571,562600.0
2008-02-26 14:30:00,24.94,25.05,24.93,25.02,598600.0,18.2644,18.3449,18.2571,18.323,598600.0
2008-02-26 15:00:00,25.02,25.03,24.8,24.9,1073500.0,18.323,18.3303,18.1619,18.2351,1073500.0
2008-02-26 15:30:00,24.91,24.99,24.75,24.97,1878800.0,18.2424,18.301,18.1252,18.2864,1878800.0
2008-02-27 09:30:00,24.74,24.86,24.59,24.79,1113300.0,18.1179,18.2058,18.0081,18.1545,1113300.0
2008-02-27 10:00:00,24.79,24.92,24.71,24.84,898900.0,18.1545,18.2497,18.0959,18.1912,898900.0
2008-02-27 10:30:00,24.84,25.27,24.81,25.07,1124500.0,18.1912,18.5061,18.1692,18.3596,1124500.0
2008-02-27 11:00:00,25.07,25.17,25.0,25.05,639800.0,18.3596,18.4328,18.3083,18.3449,639800.0
2008-02-27 11:30:00,25.05,25.5,25.03,25.5,1778100.0,18.3449,18.6745,18.3303,18.6745,1778100.0
2008-02-27 12:00:00,25.5,25.51,25.41,25.43,756900.0,18.6745,18.6818,18.6086,18.6232,756900.0
2008-02-27 12:30:00,25.42,25.64,25.42,25.55,893200.0,18.6159,18.777,18.6159,18.7111,893200.0
2008-02-27 13:00:00,25.55,25.58,25.42,25.51,835200.0,18.7111,18.7331,18.6159,18.6818,835200.0
2008-02-27 13:30:00,25.51,25.51,25.35,25.49,1016600.0,18.6818,18.6818,18.5646,18.6672,1016600.0
2008-02-27 14:00:00,25.48,25.5,25.4,25.45,1528900.0,18.6598,18.6745,18.6013,18.6379,1528900.0
2008-02-27 14:30:00,25.46,25.5,25.43,25.5,1102400.0,18.6452,18.6745,18.6232,18.6745,1102400.0
2008-02-27 15:00:00,25.49,25.68,25.44,25.59,1567400.0,18.6672,18.8063,18.6306,18.7404,1567400.0
2008-02-27 15:30:00,25.59,25.6,25.44,25.49,1689100.0,18.7404,18.7477,18.6306,18.6672,1689100.0
2008-02-28 09:30:00,25.35,25.38,25.0,25.12,1096100.0,18.5646,18.5866,18.3083,18.3962,1096100.0
2008-02-28 10:00:00,25.13,25.34,25.02,25.33,956800.0,18.4035,18.5573,18.323,18.55,956800.0
2008-02-28 10:30:00,25.33,25.33,25.15,25.15,670100.0,18.55,18.55,18.4182,18.4182,670100.0
2008-02-28 11:00:00,25.15,25.17,24.72,24.72,1398100.0,18.4182,18.4328,18.1033,18.1033,1398100.0
2008-02-28 11:30:00,24.72,24.82,24.61,24.81,962600.0,18.1033,18.1765,18.0227,18.1692,962600.0
2008-02-28 12:00:00,24.8,24.88,24.75,24.79,645900.0,18.1619,18.2204,18.1252,18.1545,645900.0
2008-02-28 12:30:00,24.79,24.93,24.74,24.77,717700.0,18.1545,18.2571,18.1179,18.1399,717700.0
2008-02-28 13:00:00,24.77,24.95,24.73,24.74,430200.0,18.1399,18.2717,18.1106,18.1179,430200.0
2008-02-28 13:30:00,24.74,24.85,24.73,24.84,399800.0,18.1179,18.1985,18.1106,18.1912,399800.0
2008-02-28 14:00:00,24.84,25.0,24.76,24.93,1214300.0,18.1912,18.3083,18.1326,18.2571,1214300.0
2008-02-28 14:30:00,24.93,24.98,24.75,24.95,659300.0,18.2571,18.2937,18.1252,18.2717,659300.0
2008-02-28 15:00:00,24.95,24.95,24.72,24.72,686300.0,18.2717,18.2717,18.1033,18.1033,686300.0
2008-02-28 15:30:00,24.72,24.81,24.61,24.69,1205600.0,18.1033,18.1692,18.0227,18.0813,1205600.0
2008-02-29 09:30:00,24.36,24.44,24.11,24.29,1093400.0,17.8396,17.8982,17.6565,17.7884,1093400.0
2008-02-29 10:00:00,24.31,24.54,24.25,24.46,1263700.0,17.803,17.9715,17.7591,17.9129,1263700.0
2008-02-29 10:30:00,24.46,24.46,24.21,24.33,573300.0,17.9129,17.9129,17.7298,17.8177,573300.0
2008-02-29 11:00:00,24.33,24.38,24.25,24.3,382400.0,17.8177,17.8543,17.7591,17.7957,382400.0
2008-02-29 11:30:00,24.3,24.37,24.3,24.35,316900.0,17.7957,17.847,17.7957,17.8323,316900.0
2008-02-29 12:00:00,24.35,24.38,24.22,24.33,363800.0,17.8323,17.8543,17.7371,17.8177,363800.0
2008-02-29 12:30:00,24.33,24.38,24.22,24.37,475800.0,17.8177,17.8543,17.7371,17.847,475800.0
2008-02-29 13:00:00,24.36,24.44,24.33,24.4,631100.0,17.8396,17.8982,17.8177,17.8689,631100.0
2008-02-29 13:30:00,24.4,24.41,24.26,24.28,881100.0,17.8689,17.8762,17.7664,17.781,881100.0
2008-02-29 14:00:00,24.27,24.3,24.2,24.22,781300.0,17.7737,17.7957,17.7225,17.7371,781300.0
2008-02-29 14:30:00,24.23,24.24,24.09,24.15,862600.0,17.7444,17.7518,17.6419,17.6858,862600.0
2008-02-29 15:00:00,24.15,24.17,24.0,24.06,881600.0,17.6858,17.7005,17.576,17.6199,881600.0
2008-02-29 15:30:00,24.05,24.06,23.78,23.97,2238900.0,17.6126,17.6199,17.4149,17.554,2238900.0
2008-03-03 09:30:00,23.94,23.99,23.35,23.42,1302300.0,17.5321,17.5687,17.1,17.1512,1302300.0
2008-03-03 10:00:00,23.4,23.75,23.37,23.7,891300.0,17.1366,17.3929,17.1146,17.3563,891300.0
2008-03-03 10:30:00,23.7,23.84,23.62,23.82,691900.0,17.3563,17.4588,17.2977,17.4442,691900.0
2008-03-03 11:00:00,23.82,23.99,23.79,23.92,885000.0,17.4442,17.5687,17.4222,17.5174,885000.0
2008-03-03 11:30:00,23.92,24.18,23.92,24.14,936900.0,17.5174,17.7078,17.5174,17.6785,936900.0
2008-03-03 12:00:00,24.15,24.35,24.02,24.3,849600.0,17.6858,17.8323,17.5906,17.7957,849600.0
2008-03-03 12:30:00,24.3,24.42,24.18,24.29,782600.0,17.7957,17.8836,17.7078,17.7884,782600.0
2008-03-03 13:00:00,24.28,24.43,24.27,24.41,539900.0,17.781,17.8909,17.7737,17.8762,539900.0
2008-03-03 13:30:00,24.4,24.57,24.3,24.3,906500.0,17.8689,17.9934,17.7957,17.7957,906500.0
2008-03-03 14:00:00,24.3,24.3,24.09,24.17,1136300.0,17.7957,17.7957,17.6419,17.7005,1136300.0
2008-03-03 14:30:00,24.18,24.23,24.0,24.03,932900.0,17.7078,17.7444,17.576,17.598,932900.0
2008-03-03 15:00:00,24.04,24.23,24.02,24.16,897600.0,17.6053,17.7444,17.5906,17.6932,897600.0
2008-03-03 15:30:00,24.16,24.38,24.15,24.33,2129000.0,17.6932,17.8543,17.6858,17.8177,2129000.0
2008-03-04 09:30:00,24.06,24.28,23.83,24.15,1550200.0,17.6199,17.781,17.4515,17.6858,1550200.0
2008-03-04 10:00:00,24.14,24.14,23.98,24.02,1390100.0,17.6785,17.6785,17.5613,17.5906,1390100.0
2008-03-04 10:30:00,24.02,24.05,23.95,23.99,800900.0,17.5906,17.6126,17.5394,17.5687,800900.0
2008-03-04 11:00:00,23.98,24.11,23.94,24.09,1222800.0,17.5613,17.6565,17.5321,17.6419,1222800.0
2008-03-04 11:30:00,24.08,24.14,23.99,24.0,1650500.0,17.6346,17.6785,17.5687,17.576,1650500.0
2008-03-04 12:00:00,24.01,24.17,23.99,24.1,736400.0,17.5833,17.7005,17.5687,17.6492,736400.0
2008-03-04 12:30:00,24.1,24.26,24.06,24.1,859200.0,17.6492,17.7664,17.6199,17.6492,859200.0
2008-03-04 13:00:00,24.1,24.11,23.87,23.97,675400.0,17.6492,17.6565,17.4808,17.554,675400.0
2008-03-04 13:30:00,23.97,24.0,23.8,23.9,691900.0,17.554,17.576,17.4295,17.5028,691900.0
2008-03-04 14:00:00,23.91,23.98,23.8,23.92,931900.0,17.5101,17.5613,17.4295,17.5174,931900.0
2008-03-04 14:30:00,23.91,24.05,23.84,23.93,1195500.0,17.5101,17.6126,17.4588,17.5247,1195500.0
2008-03-04 15:00:00,23.93,24.15,23.88,23.99,1742900.0,17.5247,17.6858,17.4881,17.5687,1742900.0
2008-03-04 15:30:00,23.98,24.15,23.93,24.05,2266100.0,17.5613,17.6858,17.5247,17.6126,2266100.0
2008-03-05 09:30:00,24.07,24.43,23.99,24.38,910100.0,17.6273,17.8909,17.5687,17.8543,910100.0
2008-03-05 10:00:00,24.37,24.6,24.35,24.42,1202100.0,17.847,18.0154,17.8323,17.8836,1202100.0
2008-03-05 10:30:00,24.41,24.43,24.14,24.19,902600.0,17.8762,17.8909,17.6785,17.7151,902600.0
2008-03-05 11:00:00,24.19,24.2,23.97,24.13,632900.0,17.7151,17.7225,17.554,17.6712,632900.0
2008-03-05 11:30:00,24.13,24.14,23.92,24.02,609000.0,17.6712,17.6785,17.5174,17.5906,609000.0
2008-03-05 12:00:00,24.04,24.25,23.9,23.95,934600.0,17.6053,17.7591,17.5028,17.5394,934600.0
2008-03-05 12:30:00,23.96,24.01,23.75,23.78,753000.0,17.5467,17.5833,17.3929,17.4149,753000.0
2008-03-05 13:00:00,23.78,23.88,23.57,23.68,703800.0,17.4149,17.4881,17.2611,17.3416,703800.0
2008-03-05 13:30:00,23.69,23.74,23.44,23.62,1212400.0,17.349,17.3856,17.1659,17.2977,1212400.0
2008-03-05 14:00:00,23.63,23.76,23.53,23.68,917800.0,17.305,17.4002,17.2318,17.3416,917800.0
2008-03-05 14:30:00,23.67,23.78,23.58,23.71,921500.0,17.3343,17.4149,17.2684,17.3636,921500.0
2008-03-05 15:00:00,23.71,23.77,23.55,23.72,823500.0,17.3636,17.4076,17.2464,17.3709,823500.0
2008-03-05 15:30:00,23.72,23.82,23.65,23.77,948800.0,17.3709,17.4442,17.3197,17.4076,948800.0
2008-03-06 09:30:00,23.59,23.65,23.12,23.18,1317700.0,17.2757,17.3197,16.9315,16.9755,1317700.0
2008-03-06 10:00:00,23.19,23.23,23.02,23.19,1188100.0,16.9828,17.0121,16.8583,16.9828,1188100.0
2008-03-06 10:30:00,23.19,23.22,23.02,23.1,786200.0,16.9828,17.0048,16.8583,16.9169,786200.0
2008-03-06 11:00:00,23.1,23.12,22.95,23.04,1037800.0,16.9169,16.9315,16.807,16.873,1037800.0
2008-03-06 11:30:00,23.04,23.12,22.9,22.92,1082300.0,16.873,16.9315,16.7704,16.7851,1082300.0
2008-03-06 12:00:00,22.92,22.94,22.75,22.93,1510500.0,16.7851,16.7997,16.6606,16.7924,1510500.0
2008-03-06 12:30:00,22.93,23.04,22.86,22.9,774700.0,16.7924,16.873,16.7411,16.7704,774700.0
2008-03-06 13:00:00,22.91,23.02,22.87,22.91,534700.0,16.7777,16.8583,16.7485,16.7777,534700.0
2008-03-06 13:30:00,22.9,22.93,22.82,22.86,789600.0,16.7704,16.7924,16.7118,16.7411,789600.0
2008-03-06 14:00:00,22.86,22.97,22.82,22.85,795000.0,16.7411,16.8217,16.7118,16.7338,795000.0
2008-03-06 14:30:00,22.85,23.0,22.8,22.84,709200.0,16.7338,16.8437,16.6972,16.7265,709200.0
2008-03-06 15:00:00,22.84,22.95,22.75,22.9,830800.0,16.7265,16.807,16.6606,16.7704,830800.0
2008-03-06 15:30:00,22.91,22.91,22.6,22.64,2212500.0,16.7777,16.7777,16.5507,16.58,2212500.0
2008-03-07 09:30:00,22.55,22.87,22.0,22.81,1802300.0,16.5141,16.7485,16.1113,16.7045,1802300.0
2008-03-07 10:00:00,22.8,22.87,22.45,22.69,1666900.0,16.6972,16.7485,16.4409,16.6166,1666900.0
2008-03-07 10:30:00,22.69,23.01,22.67,22.71,799200.0,16.6166,16.851,16.602,16.6313,799200.0
2008-03-07 11:00:00,22.71,22.75,22.5,22.51,775700.0,16.6313,16.6606,16.4775,16.4848,775700.0
2008-03-07 11:30:00,22.51,22.65,22.41,22.5,687800.0,16.4848,16.5873,16.4116,16.4775,687800.0
2008-03-07 12:00:00,22.49,22.51,22.37,22.45,524500.0,16.4702,16.4848,16.3823,16.4409,524500.0
2008-03-07 12:30:00,22.46,22.54,22.4,22.5,440100.0,16.4482,16.5068,16.4043,16.4775,440100.0
2008-03-07 13:00:00,22.51,22.52,22.38,22.42,756200.0,16.4848,16.4921,16.3896,16.4189,756200.0
2008-03-07 13:30:00,22.41,22.42,22.27,22.35,728800.0,16.4116,16.4189,16.3091,16.3676,728800.0
2008-03-07 14:00:00,22.35,22.41,22.25,22.32,645300.0,16.3676,16.4116,16.2944,16.3457,645300.0
2008-03-07 14:30:00,22.31,22.48,22.25,22.47,650600.0,16.3384,16.4628,16.2944,16.4555,650600.0
2008-03-07 15:00:00,22.48,22.67,22.35,22.48,1514000.0,16.4628,16.602,16.3676,16.4628,1514000.0
2008-03-07 15:30:00,22.49,22.59,22.34,22.4,1507300.0,16.4702,16.5434,16.3603,16.4043,1507300.0
2008-03-10 09:30:00,22.39,22.5,22.3,22.37,757900.0,16.3969,16.4775,16.331,16.3823,757900.0
2008-03-10 10:00:00,22.38,22.45,22.19,22.19,1196400.0,16.3896,16.4409,16.2505,16.2505,1196400.0
2008-03-10 10:30:00,22.2,22.22,22.01,22.02,1558500.0,16.2578,16.2724,16.1187,16.126,1558500.0
2008-03-10 11:00:00,22.02,22.12,21.89,21.9,1039100.0,16.126,16.1992,16.0308,16.0381,1039100.0
2008-03-10 11:30:00,21.9,22.01,21.85,21.87,1234700.0,16.0381,16.1187,16.0015,16.0161,1234700.0
2008-03-10 12:00:00,21.87,21.92,21.7,21.74,1391800.0,16.0161,16.0527,15.8916,15.9209,1391800.0
2008-03-10 12:30:00,21.73,21.93,21.72,21.87,811600.0,15.9136,16.0601,15.9063,16.0161,811600.0
2008-03-10 13:00:00,21.86,21.95,21.8,21.81,593900.0,16.0088,16.0747,15.9649,15.9722,593900.0
2008-03-10 13:30:00,21.81,21.86,21.7,21.7,540800.0,15.9722,16.0088,15.8916,15.8916,540800.0
2008-03-10 14:00:00,21.7,21.81,21.54,21.68,769700.0,15.8916,15.9722,15.7745,15.877,769700.0
2008-03-10 14:30:00,21.67,21.81,21.63,21.68,849900.0,15.8697,15.9722,15.8404,15.877,849900.0
2008-03-10 15:00:00,21.68,21.71,21.58,21.66,1055500.0,15.877,15.899,15.8037,15.8623,1055500.0
2008-03-10 15:30:00,21.67,21.7,21.55,21.64,2187000.0,15.8697,15.8916,15.7818,15.8477,2187000.0
2008-03-11 09:30:00,22.22,22.59,22.06,22.06,2518900.0,16.2724,16.5434,16.1553,16.1553,2518900.0
2008-03-11 10:00:00,22.05,22.09,21.87,21.88,2853700.0,16.1479,16.1772,16.0161,16.0234,2853700.0
2008-03-11 10:30:00,21.88,21.88,21.66,21.85,2171800.0,16.0234,16.0234,15.8623,16.0015,2171800.0
2008-03-11 11:00:00,21.85,21.89,21.66,21.77,1071200.0,16.0015,16.0308,15.8623,15.9429,1071200.0
2008-03-11 11:30:00,21.78,21.79,21.5,21.58,1324900.0,15.9502,15.9575,15.7452,15.8037,1324900.0
2008-03-11 12:00:00,21.58,21.73,21.58,21.71,981300.0,15.8037,15.9136,15.8037,15.899,981300.0
2008-03-11 12:30:00,21.71,21.72,21.46,21.68,1191900.0,15.899,15.9063,15.7159,15.877,1191900.0
2008-03-11 13:00:00,21.67,21.89,21.61,21.85,974300.0,15.8697,16.0308,15.8257,16.0015,974300.0
2008-03-11 13:30:00,21.84,21.92,21.7,21.89,1174900.0,15.9942,16.0527,15.8916,16.0308,1174900.0
2008-03-11 14:00:00,21.88,22.01,21.84,21.93,721000.0,16.0234,16.1187,15.9942,16.0601,721000.0
2008-03-11 14:30:00,21.93,22.24,21.93,22.15,1657000.0,16.0601,16.2871,16.0601,16.2212,1657000.0
2008-03-11 15:00:00,22.15,22.26,22.12,22.26,2227100.0,16.2212,16.3017,16.1992,16.3017,2227100.0
2008-03-11 15:30:00,22.26,22.26,22.1,22.25,2815300.0,16.3017,16.3017,16.1846,16.2944,2815300.0
2008-03-12 09:30:00,21.78,22.27,21.78,22.05,1803200.0,15.9502,16.3091,15.9502,16.1479,1803200.0
2008-03-12 10:00:00,22.05,22.11,21.82,21.96,878400.0,16.1479,16.1919,15.9795,16.082,878400.0
2008-03-12 10:30:00,21.96,22.4,21.95,22.32,1707900.0,16.082,16.4043,16.0747,16.3457,1707900.0
2008-03-12 11:00:00,22.31,22.73,22.29,22.5,1658700.0,16.3384,16.6459,16.3237,16.4775,1658700.0
2008-03-12 11:30:00,22.5,22.53,22.34,22.36,576500.0,16.4775,16.4995,16.3603,16.375,576500.0
2008-03-12 12:00:00,22.36,22.38,22.12,22.14,597600.0,16.375,16.3896,16.1992,16.2139,597600.0
2008-03-12 12:30:00,22.14,22.28,22.05,22.13,640200.0,16.2139,16.3164,16.1479,16.2065,640200.0
2008-03-12 13:00:00,22.13,22.21,22.1,22.13,367800.0,16.2065,16.2651,16.1846,16.2065,367800.0
2008-03-12 13:30:00,22.13,22.14,22.0,22.06,542100.0,16.2065,16.2139,16.1113,16.1553,542100.0
2008-03-12 14:00:00,22.05,22.1,22.0,22.1,705900.0,16.1479,16.1846,16.1113,16.1846,705900.0
2008-03-12 14:30:00,22.1,22.2,22.05,22.08,688100.0,16.1846,16.2578,16.1479,16.1699,688100.0
2008-03-12 15:00:00,22.08,22.09,21.9,21.93,1263400.0,16.1699,16.1772,16.0381,16.0601,1263400.0
2008-03-12 15:30:00,21.93,21.94,21.75,21.79,1635700.0,16.0601,16.0674,15.9282,15.9575,1635700.0
2008-03-13 09:30:00,21.47,21.59,21.05,21.14,1610300.0,15.7232,15.8111,15.4156,15.4815,1610300.0
2008-03-13 10:00:00,21.14,21.34,20.95,21.08,2407100.0,15.4815,15.628,15.3424,15.4376,2407100.0
2008-03-13 10:30:00,21.06,21.15,20.91,21.12,1269100.0,15.4229,15.4888,15.3131,15.4669,1269100.0
2008-03-13 11:00:00,21.12,21.53,21.04,21.3,2021500.0,15.4669,15.7671,15.4083,15.5987,2021500.0
2008-03-13 11:30:00,21.3,21.37,21.14,21.3,1408100.0,15.5987,15.65,15.4815,15.5987,1408100.0
2008-03-13 12:00:00,21.3,21.51,21.29,21.36,973300.0,15.5987,15.7525,15.5914,15.6426,973300.0
2008-03-13 12:30:00,21.36,21.5,21.16,21.31,816800.0,15.6426,15.7452,15.4962,15.606,816800.0
2008-03-13 13:00:00,21.32,21.64,21.28,21.6,796200.0,15.6133,15.8477,15.584,15.8184,796200.0
2008-03-13 13:30:00,21.6,21.72,21.42,21.65,1115100.0,15.8184,15.9063,15.6866,15.855,1115100.0
2008-03-13 14:00:00,21.65,21.75,21.53,21.69,1159700.0,15.855,15.9282,15.7671,15.8843,1159700.0
2008-03-13 14:30:00,21.69,21.7,21.51,21.66,1240700.0,15.8843,15.8916,15.7525,15.8623,1240700.0
2008-03-13 15:00:00,21.66,21.73,21.51,21.59,1390500.0,15.8623,15.9136,15.7525,15.8111,1390500.0
2008-03-13 15:30:00,21.59,21.84,21.56,21.66,5130500.0,15.8111,15.9942,15.7891,15.8623,5130500.0
2008-03-14 09:30:00,22.0,22.0,21.02,21.04,1161600.0,16.1113,16.1113,15.3936,15.4083,1161600.0
2008-03-14 10:00:00,21.03,21.6,20.92,21.33,1512500.0,15.401,15.8184,15.3204,15.6207,1512500.0
2008-03-14 10:30:00,21.33,21.45,21.05,21.33,861000.0,15.6207,15.7085,15.4156,15.6207,861000.0
2008-03-14 11:00:00,21.31,21.37,21.06,21.23,836300.0,15.606,15.65,15.4229,15.5474,836300.0
2008-03-14 11:30:00,21.21,21.45,21.12,21.17,1020700.0,15.5328,15.7085,15.4669,15.5035,1020700.0
2008-03-14 12:00:00,21.17,21.34,21.14,21.21,586600.0,15.5035,15.628,15.4815,15.5328,586600.0
2008-03-14 12:30:00,21.21,21.35,21.1,21.25,1099200.0,15.5328,15.6353,15.4522,15.5621,1099200.0
2008-03-14 13:00:00,21.25,21.26,21.01,21.04,958200.0,15.5621,15.5694,15.3863,15.4083,958200.0
2008-03-14 13:30:00,21.04,21.15,20.97,20.97,906100.0,15.4083,15.4888,15.357,15.357,906100.0
2008-03-14 14:00:00,20.97,21.02,20.82,20.86,1018500.0,15.357,15.3936,15.2472,15.2765,1018500.0
2008-03-14 14:30:00,20.86,20.96,20.76,20.82,1475500.0,15.2765,15.3497,15.2032,15.2472,1475500.0
2008-03-14 15:00:00,20.83,21.26,20.8,21.17,1336700.0,15.2545,15.5694,15.2325,15.5035,1336700.0
2008-03-14 15:30:00,21.17,21.18,20.88,21.11,2230200.0,15.5035,15.5108,15.2911,15.4596,2230200.0
2008-03-17 09:30:00,20.33,20.85,20.33,20.55,2129600.0,14.8883,15.2691,14.8883,15.0494,2129600.0
2008-03-17 10:00:00,20.55,20.94,20.5,20.83,1441900.0,15.0494,15.3351,15.0128,15.2545,1441900.0
2008-03-17 10:30:00,20.83,20.94,20.53,20.57,920100.0,15.2545,15.3351,15.0348,15.0641,920100.0
2008-03-17 11:00:00,20.58,20.64,20.42,20.52,1221800.0,15.0714,15.1154,14.9542,15.0275,1221800.0
2008-03-17 11:30:00,20.51,20.59,20.33,20.35,815700.0,15.0202,15.0787,14.8883,14.903,815700.0
2008-03-17 12:00:00,20.34,20.44,20.27,20.33,730200.0,14.8957,14.9689,14.8444,14.8883,730200.0
2008-03-17 12:30:00,20.33,20.51,20.28,20.46,641900.0,14.8883,15.0202,14.8517,14.9835,641900.0
2008-03-17 13:00:00,20.45,20.48,20.25,20.33,547700.0,14.9762,14.9982,14.8297,14.8883,547700.0
2008-03-17 13:30:00,20.34,20.49,20.28,20.47,977100.0,14.8957,15.0055,14.8517,14.9909,977100.0
2008-03-17 14:00:00,20.48,20.55,20.35,20.38,1162300.0,14.9982,15.0494,14.903,14.9249,1162300.0
2008-03-17 14:30:00,20.38,20.65,20.3,20.52,1773700.0,14.9249,15.1227,14.8664,15.0275,1773700.0
2008-03-17 15:00:00,20.52,20.76,20.49,20.58,1854700.0,15.0275,15.2032,15.0055,15.0714,1854700.0
2008-03-17 15:30:00,20.58,20.76,20.5,20.52,2863500.0,15.0714,15.2032,15.0128,15.0275,2863500.0
2008-03-18 09:30:00,21.0,21.47,21.0,21.41,2878000.0,15.379,15.7232,15.379,15.6793,2878000.0
2008-03-18 10:00:00,21.42,21.62,21.41,21.51,1572300.0,15.6866,15.833,15.6793,15.7525,1572300.0
2008-03-18 10:30:00,21.52,21.8,21.47,21.77,1730400.0,15.7598,15.9649,15.7232,15.9429,1730400.0
2008-03-18 11:00:00,21.77,21.82,21.7,21.73,1572900.0,15.9429,15.9795,15.8916,15.9136,1572900.0
2008-03-18 11:30:00,21.73,21.85,21.73,21.78,1444000.0,15.9136,16.0015,15.9136,15.9502,1444000.0
2008-03-18 12:00:00,21.78,21.91,21.75,21.89,1269800.0,15.9502,16.0454,15.9282,16.0308,1269800.0
2008-03-18 12:30:00,21.89,22.05,21.88,22.02,1732800.0,16.0308,16.1479,16.0234,16.126,1732800.0
2008-03-18 13:00:00,22.01,22.05,21.95,22.0,1067500.0,16.1187,16.1479,16.0747,16.1113,1067500.0
2008-03-18 13:30:00,22.0,22.11,21.97,22.08,1064700.0,16.1113,16.1919,16.0894,16.1699,1064700.0
2008-03-18 14:00:00,22.08,22.09,21.65,21.85,2652300.0,16.1699,16.1772,15.855,16.0015,2652300.0
2008-03-18 14:30:00,21.85,22.21,21.55,22.18,2876000.0,16.0015,16.2651,15.7818,16.2431,2876000.0
2008-03-18 15:00:00,22.18,22.21,22.01,22.14,2058100.0,16.2431,16.2651,16.1187,16.2139,2058100.0
2008-03-18 15:30:00,22.14,22.37,22.12,22.36,3730200.0,16.2139,16.3823,16.1992,16.375,3730200.0
2008-03-19 09:30:00,22.45,22.9,22.42,22.77,1951500.0,16.4409,16.7704,16.4189,16.6752,1951500.0
2008-03-19 10:00:00,22.77,22.88,22.3,22.36,1921600.0,16.6752,16.7558,16.331,16.375,1921600.0
2008-03-19 10:30:00,22.35,22.51,22.25,22.48,1016500.0,16.3676,16.4848,16.2944,16.4628,1016500.0
2008-03-19 11:00:00,22.47,22.57,22.4,22.55,1218000.0,16.4555,16.5288,16.4043,16.5141,1218000.0
2008-03-19 11:30:00,22.55,22.61,22.35,22.5,967000.0,16.5141,16.5581,16.3676,16.4775,967000.0
2008-03-19 12:00:00,22.49,22.59,22.37,22.43,704300.0,16.4702,16.5434,16.3823,16.4262,704300.0
2008-03-19 12:30:00,22.43,22.48,22.27,22.35,809100.0,16.4262,16.4628,16.3091,16.3676,809100.0
2008-03-19 13:00:00,22.35,22.41,22.21,22.25,712800.0,16.3676,16.4116,16.2651,16.2944,712800.0
2008-03-19 13:30:00,22.23,22.34,22.06,22.17,879200.0,16.2798,16.3603,16.1553,16.2358,879200.0
2008-03-19 14:00:00,22.17,22.27,22.05,22.23,1081600.0,16.2358,16.3091,16.1479,16.2798,1081600.0
2008-03-19 14:30:00,22.23,22.25,22.0,22.21,1074800.0,16.2798,16.2944,16.1113,16.2651,1074800.0
2008-03-19 15:00:00,22.21,22.35,22.02,22.04,1157000.0,16.2651,16.3676,16.126,16.1406,1157000.0
2008-03-19 15:30:00,22.04,22.17,21.94,21.97,1512000.0,16.1406,16.2358,16.0674,16.0894,1512000.0
2008-03-20 09:30:00,22.09,22.53,22.09,22.5,2901300.0,16.1772,16.4995,16.1772,16.4775,2901300.0
2008-03-20 10:00:00,22.5,22.77,22.4,22.74,1343400.0,16.4775,16.6752,16.4043,16.6533,1343400.0
2008-03-20 10:30:00,22.73,22.89,22.57,22.88,910500.0,16.6459,16.7631,16.5288,16.7558,910500.0
2008-03-20 11:00:00,22.88,23.0,22.72,22.97,840100.0,16.7558,16.8437,16.6386,16.8217,840100.0
2008-03-20 11:30:00,22.96,23.0,22.73,22.78,633700.0,16.8144,16.8437,16.6459,16.6825,633700.0
2008-03-20 12:00:00,22.78,22.99,22.77,22.88,849600.0,16.6825,16.8363,16.6752,16.7558,849600.0
2008-03-20 12:30:00,22.89,22.92,22.67,22.71,767700.0,16.7631,16.7851,16.602,16.6313,767700.0
2008-03-20 13:00:00,22.7,22.93,22.7,22.92,461100.0,16.624,16.7924,16.624,16.7851,461100.0
2008-03-20 13:30:00,22.92,23.0,22.89,22.96,759800.0,16.7851,16.8437,16.7631,16.8144,759800.0
2008-03-20 14:00:00,22.95,23.07,22.9,23.05,836900.0,16.807,16.8949,16.7704,16.8803,836900.0
2008-03-20 14:30:00,23.05,23.21,23.04,23.21,958800.0,16.8803,16.9974,16.873,16.9974,958800.0
2008-03-20 15:00:00,23.2,23.33,23.15,23.2,1331400.0,16.9901,17.0853,16.9535,16.9901,1331400.0
2008-03-20 15:30:00,23.19,23.33,21.99,23.23,2530800.0,16.9828,17.0853,16.104,17.0121,2530800.0
2008-03-24 09:30:00,23.66,24.14,23.62,24.1,1983200.0,17.327,17.6785,17.2977,17.6492,1983200.0
2008-03-24 10:00:00,24.1,24.92,24.08,24.34,3311900.0,17.6492,18.2497,17.6346,17.825,3311900.0
2008-03-24 10:30:00,24.33,24.66,24.29,24.43,1283300.0,17.8177,18.0593,17.7884,17.8909,1283300.0
2008-03-24 11:00:00,24.43,24.48,24.37,24.44,840200.0,17.8909,17.9275,17.847,17.8982,840200.0
2008-03-24 11:30:00,24.43,24.51,24.37,24.39,610300.0,17.8909,17.9495,17.847,17.8616,610300.0
2008-03-24 12:00:00,24.39,24.39,24.2,24.33,671400.0,17.8616,17.8616,17.7225,17.8177,671400.0
2008-03-24 12:30:00,24.33,24.36,24.24,24.29,591500.0,17.8177,17.8396,17.7518,17.7884,591500.0
2008-03-24 13:00:00,24.28,24.29,24.18,24.19,516600.0,17.781,17.7884,17.7078,17.7151,516600.0
2008-03-24 13:30:00,24.19,24.2,24.05,24.13,732700.0,17.7151,17.7225,17.6126,17.6712,732700.0
2008-03-24 14:00:00,24.12,24.12,23.98,24.12,650500.0,17.6639,17.6639,17.5613,17.6639,650500.0
2008-03-24 14:30:00,24.11,24.22,24.08,24.1,996200.0,17.6565,17.7371,17.6346,17.6492,996200.0
2008-03-24 15:00:00,24.1,24.23,24.05,24.14,945000.0,17.6492,17.7444,17.6126,17.6785,945000.0
2008-03-24 15:30:00,24.14,24.34,24.13,24.3,1926900.0,17.6785,17.825,17.6712,17.7957,1926900.0
2008-03-25 09:30:00,24.28,24.29,23.78,23.78,1553000.0,17.781,17.7884,17.4149,17.4149,1553000.0
2008-03-25 10:00:00,23.78,23.87,23.63,23.68,989800.0,17.4149,17.4808,17.305,17.3416,989800.0
2008-03-25 10:30:00,23.69,23.77,23.6,23.61,915500.0,17.349,17.4076,17.2831,17.2904,915500.0
2008-03-25 11:00:00,23.62,23.67,23.45,23.56,1060400.0,17.2977,17.3343,17.1732,17.2538,1060400.0
2008-03-25 11:30:00,23.56,23.63,23.32,23.39,792800.0,17.2538,17.305,17.078,17.1293,792800.0
2008-03-25 12:00:00,23.39,23.69,23.34,23.67,646800.0,17.1293,17.349,17.0927,17.3343,646800.0
2008-03-25 12:30:00,23.66,23.71,23.59,23.62,368900.0,17.327,17.3636,17.2757,17.2977,368900.0
2008-03-25 13:00:00,23.62,23.79,23.61,23.75,550500.0,17.2977,17.4222,17.2904,17.3929,550500.0
2008-03-25 13:30:00,23.75,23.9,23.68,23.86,674200.0,17.3929,17.5028,17.3416,17.4735,674200.0
2008-03-25 14:00:00,23.86,23.86,23.7,23.71,614000.0,17.4735,17.4735,17.3563,17.3636,614000.0
2008-03-25 14:30:00,23.7,23.88,23.67,23.82,579100.0,17.3563,17.4881,17.3343,17.4442,579100.0
2008-03-25 15:00:00,23.83,23.83,23.7,23.74,507000.0,17.4515,17.4515,17.3563,17.3856,507000.0
2008-03-25 15:30:00,23.74,23.77,23.66,23.71,1128600.0,17.3856,17.4076,17.327,17.3636,1128600.0
2008-03-26 09:30:00,23.52,23.52,23.01,23.15,1343000.0,17.2245,17.2245,16.851,16.9535,1343000.0
2008-03-26 10:00:00,23.16,23.34,23.04,23.16,997700.0,16.9608,17.0927,16.873,16.9608,997700.0
2008-03-26 10:30:00,23.16,23.16,22.86,23.05,795700.0,16.9608,16.9608,16.7411,16.8803,795700.0
2008-03-26 11:00:00,23.05,23.09,22.98,23.05,532200.0,16.8803,16.9096,16.829,16.8803,532200.0
2008-03-26 11:30:00,23.04,23.15,22.97,23.1,492300.0,16.873,16.9535,16.8217,16.9169,492300.0
2008-03-26 12:00:00,23.1,23.14,23.05,23.12,405900.0,16.9169,16.9462,16.8803,16.9315,405900.0
2008-03-26 12:30:00,23.11,23.13,23.02,23.08,478500.0,16.9242,16.9389,16.8583,16.9022,478500.0
2008-03-26 13:00:00,23.08,23.13,23.05,23.11,281700.0,16.9022,16.9389,16.8803,16.9242,281700.0
2008-03-26 13:30:00,23.1,23.11,23.0,23.1,609700.0,16.9169,16.9242,16.8437,16.9169,609700.0
2008-03-26 14:00:00,23.1,23.19,23.08,23.14,788000.0,16.9169,16.9828,16.9022,16.9462,788000.0
2008-03-26 14:30:00,23.14,23.39,23.12,23.39,781200.0,16.9462,17.1293,16.9315,17.1293,781200.0
2008-03-26 15:00:00,23.39,23.44,23.15,23.17,1116300.0,17.1293,17.1659,16.9535,16.9682,1116300.0
2008-03-26 15:30:00,23.17,23.27,23.13,23.21,1826300.0,16.9682,17.0414,16.9389,16.9974,1826300.0
2008-03-27 09:30:00,23.41,23.6,23.15,23.31,1022800.0,17.1439,17.2831,16.9535,17.0707,1022800.0
2008-03-27 10:00:00,23.32,23.32,23.12,23.13,711400.0,17.078,17.078,16.9315,16.9389,711400.0
2008-03-27 10:30:00,23.14,23.22,23.03,23.17,866100.0,16.9462,17.0048,16.8656,16.9682,866100.0
2008-03-27 11:00:00,23.17,23.29,23.1,23.18,431800.0,16.9682,17.056,16.9169,16.9755,431800.0
2008-03-27 11:30:00,23.19,23.42,23.18,23.33,390900.0,16.9828,17.1512,16.9755,17.0853,390900.0
2008-03-27 12:00:00,23.33,23.58,23.32,23.58,476400.0,17.0853,17.2684,17.078,17.2684,476400.0
2008-03-27 12:30:00,23.58,23.67,23.51,23.51,591300.0,17.2684,17.3343,17.2171,17.2171,591300.0
2008-03-27 13:00:00,23.51,23.66,23.47,23.51,376400.0,17.2171,17.327,17.1879,17.2171,376400.0
2008-03-27 13:30:00,23.51,23.52,23.31,23.31,596700.0,17.2171,17.2245,17.0707,17.0707,596700.0
2008-03-27 14:00:00,23.31,23.39,23.23,23.34,1259700.0,17.0707,17.1293,17.0121,17.0927,1259700.0
2008-03-27 14:30:00,23.35,23.5,23.3,23.32,536900.0,17.1,17.2098,17.0634,17.078,536900.0
2008-03-27 15:00:00,23.31,23.4,23.21,23.27,720500.0,17.0707,17.1366,16.9974,17.0414,720500.0
2008-03-27 15:30:00,23.27,23.31,23.01,23.02,1465700.0,17.0414,17.0707,16.851,16.8583,1465700.0
2008-03-28 09:30:00,22.98,23.09,22.69,22.78,1069200.0,16.829,16.9096,16.6166,16.6825,1069200.0
2008-03-28 10:00:00,22.77,23.0,22.77,22.97,907400.0,16.6752,16.8437,16.6752,16.8217,907400.0
2008-03-28 10:30:00,22.96,22.99,22.8,22.88,589100.0,16.8144,16.8363,16.6972,16.7558,589100.0
2008-03-28 11:00:00,22.88,22.98,22.75,22.96,631500.0,16.7558,16.829,16.6606,16.8144,631500.0
2008-03-28 11:30:00,22.96,23.03,22.83,22.97,569700.0,16.8144,16.8656,16.7192,16.8217,569700.0
2008-03-28 12:00:00,22.98,22.98,22.85,22.92,554200.0,16.829,16.829,16.7338,16.7851,554200.0
2008-03-28 12:30:00,22.91,22.92,22.85,22.87,300600.0,16.7777,16.7851,16.7338,16.7485,300600.0
2008-03-28 13:00:00,22.88,22.92,22.85,22.91,218100.0,16.7558,16.7851,16.7338,16.7777,218100.0
2008-03-28 13:30:00,22.91,22.91,22.78,22.81,300700.0,16.7777,16.7777,16.6825,16.7045,300700.0
2008-03-28 14:00:00,22.81,22.87,22.77,22.79,433100.0,16.7045,16.7485,16.6752,16.6899,433100.0
2008-03-28 14:30:00,22.78,22.84,22.74,22.84,302600.0,16.6825,16.7265,16.6533,16.7265,302600.0
2008-03-28 15:00:00,22.84,22.84,22.66,22.74,799300.0,16.7265,16.7265,16.5947,16.6533,799300.0
2008-03-28 15:30:00,22.73,22.74,22.61,22.67,1174900.0,16.6459,16.6533,16.5581,16.602,1174900.0
2008-03-31 09:30:00,22.65,22.91,22.41,22.79,598700.0,16.5873,16.7777,16.4116,16.6899,598700.0
2008-03-31 10:00:00,22.78,22.78,22.45,22.49,640700.0,16.6825,16.6825,16.4409,16.4702,640700.0
2008-03-31 10:30:00,22.49,22.82,22.48,22.79,396100.0,16.4702,16.7118,16.4628,16.6899,396100.0
2008-03-31 11:00:00,22.78,22.78,22.66,22.7,440300.0,16.6825,16.6825,16.5947,16.624,440300.0
2008-03-31 11:30:00,22.71,23.01,22.7,22.93,534700.0,16.6313,16.851,16.624,16.7924,534700.0
2008-03-31 12:00:00,22.93,22.96,22.79,22.89,359300.0,16.7924,16.8144,16.6899,16.7631,359300.0
2008-03-31 12:30:00,22.88,23.04,22.87,23.02,331300.0,16.7558,16.873,16.7485,16.8583,331300.0
2008-03-31 13:00:00,23.02,23.12,22.97,23.09,276300.0,16.8583,16.9315,16.8217,16.9096,276300.0
2008-03-31 13:30:00,23.08,23.18,23.08,23.11,412500.0,16.9022,16.9755,16.9022,16.9242,412500.0
2008-03-31 14:00:00,23.11,23.12,22.89,22.93,467300.0,16.9242,16.9315,16.7631,16.7924,467300.0
2008-03-31 14:30:00,22.93,22.96,22.76,22.82,457400.0,16.7924,16.8144,16.6679,16.7118,457400.0
2008-03-31 15:00:00,22.82,22.94,22.8,22.87,449500.0,16.7118,16.7997,16.6972,16.7485,449500.0
2008-03-31 15:30:00,22.88,23.05,22.85,22.91,1295700.0,16.7558,16.8803,16.7338,16.7777,1295700.0
2008-04-01 08:00:00,23.13,23.13,23.13,23.13,100.0,16.9389,16.9389,16.9389,16.9389,100.0
2008-04-01 08:30:00,23.21,23.21,22.94,22.94,19400.0,16.9974,16.9974,16.7997,16.7997,19400.0
2008-04-01 09:00:00,22.94,23.22,22.94,23.22,5700.0,16.7997,17.0048,16.7997,17.0048,5700.0
2008-04-01 09:30:00,23.25,23.5,23.21,23.38,700900.0,17.0267,17.2098,16.9974,17.1219,700900.0
2008-04-01 10:00:00,23.38,23.58,23.25,23.56,1019600.0,17.1219,17.2684,17.0267,17.2538,1019600.0
2008-04-01 10:30:00,23.56,23.65,23.49,23.61,933500.0,17.2538,17.3197,17.2025,17.2904,933500.0
2008-04-01 11:00:00,23.61,23.75,23.61,23.64,840700.0,17.2904,17.3929,17.2904,17.3124,840700.0
2008-04-01 11:30:00,23.65,23.94,23.64,23.93,1159400.0,17.3197,17.5321,17.3124,17.5247,1159400.0
2008-04-01 12:00:00,23.94,24.12,23.87,23.99,671100.0,17.5321,17.6639,17.4808,17.5687,671100.0
2008-04-01 12:30:00,24.0,24.02,23.9,23.92,318900.0,17.576,17.5906,17.5028,17.5174,318900.0
2008-04-01 13:00:00,23.92,24.13,23.91,24.12,494200.0,17.5174,17.6712,17.5101,17.6639,494200.0
2008-04-01 13:30:00,24.13,24.14,23.95,24.02,544000.0,17.6712,17.6785,17.5394,17.5906,544000.0
2008-04-01 14:00:00,24.02,24.27,24.0,24.19,1086200.0,17.5906,17.7737,17.576,17.7151,1086200.0
2008-04-01 14:30:00,24.19,24.5,24.18,24.19,1162500.0,17.7151,17.9422,17.7078,17.7151,1162500.0
2008-04-01 15:00:00,24.19,24.39,24.18,24.39,1003800.0,17.7151,17.8616,17.7078,17.8616,1003800.0
2008-04-01 15:30:00,24.39,24.58,23.3,24.52,2217800.0,17.8616,18.0007,17.0634,17.9568,2217800.0
2008-04-02 09:30:00,24.66,24.68,24.37,24.44,1640200.0,18.0593,18.074,17.847,17.8982,1640200.0
2008-04-02 10:00:00,24.43,24.82,24.36,24.82,1471900.0,17.8909,18.1765,17.8396,18.1765,1471900.0
2008-04-02 10:30:00,24.82,25.1,24.81,24.97,1673500.0,18.1765,18.3816,18.1692,18.2864,1673500.0
2008-04-02 11:00:00,24.97,25.1,24.93,25.03,784500.0,18.2864,18.3816,18.2571,18.3303,784500.0
2008-04-02 11:30:00,25.03,25.03,24.78,24.82,919100.0,18.3303,18.3303,18.1472,18.1765,919100.0
2008-04-02 12:00:00,24.82,24.85,24.63,24.65,551900.0,18.1765,18.1985,18.0374,18.052,551900.0
2008-04-02 12:30:00,24.65,24.7,24.58,24.59,728200.0,18.052,18.0886,18.0007,18.0081,728200.0
2008-04-02 13:00:00,24.59,24.67,24.48,24.63,642600.0,18.0081,18.0667,17.9275,18.0374,642600.0
2008-04-02 13:30:00,24.62,24.71,24.52,24.64,353800.0,18.03,18.0959,17.9568,18.0447,353800.0
2008-04-02 14:00:00,24.65,24.79,24.54,24.56,489000.0,18.052,18.1545,17.9715,17.9861,489000.0
2008-04-02 14:30:00,24.55,24.57,24.47,24.48,796300.0,17.9788,17.9934,17.9202,17.9275,796300.0
2008-04-02 15:00:00,24.48,24.54,24.42,24.54,845600.0,17.9275,17.9715,17.8836,17.9715,845600.0
2008-04-02 15:30:00,24.54,24.6,24.43,24.57,1301100.0,17.9715,18.0154,17.8909,17.9934,1301100.0
2008-04-03 09:30:00,24.43,24.6,24.19,24.27,1014100.0,17.8909,18.0154,17.7151,17.7737,1014100.0
2008-04-03 10:00:00,24.28,24.37,24.17,24.19,808400.0,17.781,17.847,17.7005,17.7151,808400.0
2008-04-03 10:30:00,24.19,24.26,24.02,24.04,615500.0,17.7151,17.7664,17.5906,17.6053,615500.0
2008-04-03 11:00:00,24.04,24.25,24.03,24.21,553000.0,17.6053,17.7591,17.598,17.7298,553000.0
2008-04-03 11:30:00,24.22,24.37,24.2,24.28,632900.0,17.7371,17.847,17.7225,17.781,632900.0
2008-04-03 12:00:00,24.29,24.36,24.25,24.3,355700.0,17.7884,17.8396,17.7591,17.7957,355700.0
2008-04-03 12:30:00,24.3,24.54,24.25,24.45,480000.0,17.7957,17.9715,17.7591,17.9055,480000.0
2008-04-03 13:00:00,24.44,24.58,24.43,24.57,459300.0,17.8982,18.0007,17.8909,17.9934,459300.0
2008-04-03 13:30:00,24.58,24.58,24.41,24.41,343500.0,18.0007,18.0007,17.8762,17.8762,343500.0
2008-04-03 14:00:00,24.42,24.53,24.41,24.49,368100.0,17.8836,17.9641,17.8762,17.9348,368100.0
2008-04-03 14:30:00,24.48,24.53,24.43,24.51,442500.0,17.9275,17.9641,17.8909,17.9495,442500.0
2008-04-03 15:00:00,24.51,24.52,24.31,24.35,658000.0,17.9495,17.9568,17.803,17.8323,658000.0
2008-04-03 15:30:00,24.36,24.54,24.25,24.33,1355300.0,17.8396,17.9715,17.7591,17.8177,1355300.0
2008-04-04 09:30:00,24.31,24.46,24.07,24.31,899100.0,17.803,17.9129,17.6273,17.803,899100.0
2008-04-04 10:00:00,24.32,24.37,24.23,24.3,610000.0,17.8103,17.847,17.7444,17.7957,610000.0
2008-04-04 10:30:00,24.3,24.37,24.14,24.35,443500.0,17.7957,17.847,17.6785,17.8323,443500.0
2008-04-04 11:00:00,24.35,24.58,24.35,24.58,518800.0,17.8323,18.0007,17.8323,18.0007,518800.0
2008-04-04 11:30:00,24.58,24.62,24.33,24.45,752700.0,18.0007,18.03,17.8177,17.9055,752700.0
2008-04-04 12:00:00,24.45,24.64,24.43,24.62,416700.0,17.9055,18.0447,17.8909,18.03,416700.0
2008-04-04 12:30:00,24.61,24.68,24.56,24.64,322400.0,18.0227,18.074,17.9861,18.0447,322400.0
2008-04-04 13:00:00,24.65,24.69,24.58,24.69,307800.0,18.052,18.0813,18.0007,18.0813,307800.0
2008-04-04 13:30:00,24.69,24.69,24.57,24.61,307700.0,18.0813,18.0813,17.9934,18.0227,307700.0
2008-04-04 14:00:00,24.62,24.63,24.47,24.48,267700.0,18.03,18.0374,17.9202,17.9275,267700.0
2008-04-04 14:30:00,24.48,24.56,24.42,24.45,510300.0,17.9275,17.9861,17.8836,17.9055,510300.0
2008-04-04 15:00:00,24.45,24.49,24.27,24.28,803500.0,17.9055,17.9348,17.7737,17.781,803500.0
2008-04-04 15:30:00,24.28,24.35,24.09,24.27,1156600.0,17.781,17.8323,17.6419,17.7737,1156600.0
2008-04-07 09:30:00,24.44,24.47,23.89,24.2,868800.0,17.8982,17.9202,17.4954,17.7225,868800.0
2008-04-07 10:00:00,24.21,24.32,24.15,24.19,1220700.0,17.7298,17.8103,17.6858,17.7151,1220700.0
2008-04-07 10:30:00,24.19,24.27,24.14,24.26,490000.0,17.7151,17.7737,17.6785,17.7664,490000.0
2008-04-07 11:00:00,24.26,24.3,24.14,24.19,326400.0,17.7664,17.7957,17.6785,17.7151,326400.0
2008-04-07 11:30:00,24.19,24.25,24.11,24.22,431900.0,17.7151,17.7591,17.6565,17.7371,431900.0
2008-04-07 12:00:00,24.21,24.3,24.2,24.3,409700.0,17.7298,17.7957,17.7225,17.7957,409700.0
2008-04-07 12:30:00,24.3,24.49,24.29,24.35,645300.0,17.7957,17.9348,17.7884,17.8323,645300.0
2008-04-07 13:00:00,24.34,24.4,24.32,24.38,231500.0,17.825,17.8689,17.8103,17.8543,231500.0
2008-04-07 13:30:00,24.37,24.38,24.27,24.32,520900.0,17.847,17.8543,17.7737,17.8103,520900.0
2008-04-07 14:00:00,24.32,24.47,24.32,24.38,928800.0,17.8103,17.9202,17.8103,17.8543,928800.0
2008-04-07 14:30:00,24.38,24.4,24.28,24.28,603300.0,17.8543,17.8689,17.781,17.781,603300.0
2008-04-07 15:00:00,24.29,24.3,24.15,24.25,793800.0,17.7884,17.7957,17.6858,17.7591,793800.0
2008-04-07 15:30:00,24.24,24.24,24.14,24.19,1536300.0,17.7518,17.7518,17.6785,17.7151,1536300.0
2008-04-08 09:30:00,24.09,24.16,23.94,24.11,1149000.0,17.6419,17.6932,17.5321,17.6565,1149000.0
2008-04-08 10:00:00,24.12,24.16,24.07,24.11,1980900.0,17.6639,17.6932,17.6273,17.6565,1980900.0
2008-04-08 10:30:00,24.11,24.23,24.09,24.23,742400.0,17.6565,17.7444,17.6419,17.7444,742400.0
2008-04-08 11:00:00,24.23,24.24,24.17,24.18,623400.0,17.7444,17.7518,17.7005,17.7078,623400.0
2008-04-08 11:30:00,24.18,24.22,24.1,24.11,547200.0,17.7078,17.7371,17.6492,17.6565,547200.0
2008-04-08 12:00:00,24.11,24.14,24.03,24.09,873900.0,17.6565,17.6785,17.598,17.6419,873900.0
2008-04-08 12:30:00,24.1,24.13,24.06,24.13,646200.0,17.6492,17.6712,17.6199,17.6712,646200.0
2008-04-08 13:00:00,24.13,24.13,24.05,24.05,739300.0,17.6712,17.6712,17.6126,17.6126,739300.0
2008-04-08 13:30:00,24.05,24.06,23.99,24.0,775600.0,17.6126,17.6199,17.5687,17.576,775600.0
2008-04-08 14:00:00,24.01,24.01,23.88,23.93,1004100.0,17.5833,17.5833,17.4881,17.5247,1004100.0
2008-04-08 14:30:00,23.93,24.02,23.9,24.02,873400.0,17.5247,17.5906,17.5028,17.5906,873400.0
2008-04-08 15:00:00,24.03,24.03,23.87,23.95,861900.0,17.598,17.598,17.4808,17.5394,861900.0
2008-04-08 15:30:00,23.95,24.1,23.95,24.02,1043300.0,17.5394,17.6492,17.5394,17.5906,1043300.0
2008-04-09 09:30:00,24.04,24.15,23.65,23.8,793200.0,17.6053,17.6858,17.3197,17.4295,793200.0
2008-04-09 10:00:00,23.8,23.84,23.7,23.74,728700.0,17.4295,17.4588,17.3563,17.3856,728700.0
2008-04-09 10:30:00,23.75,23.76,23.46,23.5,587000.0,17.3929,17.4002,17.1805,17.2098,587000.0
2008-04-09 11:00:00,23.5,23.58,23.28,23.3,722400.0,17.2098,17.2684,17.0487,17.0634,722400.0
2008-04-09 11:30:00,23.3,23.38,23.27,23.29,465400.0,17.0634,17.1219,17.0414,17.056,465400.0
2008-04-09 12:00:00,23.29,23.38,23.25,23.34,496000.0,17.056,17.1219,17.0267,17.0927,496000.0
2008-04-09 12:30:00,23.34,23.35,23.23,23.24,276000.0,17.0927,17.1,17.0121,17.0194,276000.0
2008-04-09 13:00:00,23.23,23.27,23.16,23.24,448800.0,17.0121,17.0414,16.9608,17.0194,448800.0
2008-04-09 13:30:00,23.25,23.4,23.21,23.4,570700.0,17.0267,17.1366,16.9974,17.1366,570700.0
2008-04-09 14:00:00,23.4,23.46,23.3,23.38,551700.0,17.1366,17.1805,17.0634,17.1219,551700.0
2008-04-09 14:30:00,23.38,23.41,23.32,23.35,544100.0,17.1219,17.1439,17.078,17.1,544100.0
2008-04-09 15:00:00,23.35,23.41,23.29,23.36,885400.0,17.1,17.1439,17.056,17.1073,885400.0
2008-04-09 15:30:00,23.35,23.45,23.3,23.34,1285500.0,17.1,17.1732,17.0634,17.0927,1285500.0
2008-04-10 09:30:00,23.29,23.62,23.27,23.58,1181500.0,17.056,17.2977,17.0414,17.2684,1181500.0
2008-04-10 10:00:00,23.57,24.05,23.54,24.0,1527000.0,17.2611,17.6126,17.2391,17.576,1527000.0
2008-04-10 10:30:00,24.0,24.24,23.86,24.23,1071800.0,17.576,17.7518,17.4735,17.7444,1071800.0
2008-04-10 11:00:00,24.22,24.43,24.11,24.36,1042700.0,17.7371,17.8909,17.6565,17.8396,1042700.0
2008-04-10 11:30:00,24.35,24.64,24.35,24.6,1647400.0,17.8323,18.0447,17.8323,18.0154,1647400.0
2008-04-10 12:00:00,24.6,24.72,24.54,24.71,1650000.0,18.0154,18.1033,17.9715,18.0959,1650000.0
2008-04-10 12:30:00,24.72,24.82,24.5,24.56,3178200.0,18.1033,18.1765,17.9422,17.9861,3178200.0
2008-04-10 13:00:00,24.56,24.63,24.54,24.59,1482500.0,17.9861,18.0374,17.9715,18.0081,1482500.0
2008-04-10 13:30:00,24.6,24.63,24.55,24.58,921500.0,18.0154,18.0374,17.9788,18.0007,921500.0
2008-04-10 14:00:00,24.58,24.63,24.55,24.58,1125900.0,18.0007,18.0374,17.9788,18.0007,1125900.0
2008-04-10 14:30:00,24.57,24.57,24.45,24.52,1644500.0,17.9934,17.9934,17.9055,17.9568,1644500.0
2008-04-10 15:00:00,24.52,24.54,24.45,24.46,1446000.0,17.9568,17.9715,17.9055,17.9129,1446000.0
2008-04-10 15:30:00,24.47,24.56,24.4,24.54,2465000.0,17.9202,17.9861,17.8689,17.9715,2465000.0
2008-04-11 09:30:00,24.18,24.25,24.0,24.08,1138900.0,17.7078,17.7591,17.576,17.6346,1138900.0
2008-04-11 10:00:00,24.08,24.15,23.94,24.14,1141800.0,17.6346,17.6858,17.5321,17.6785,1141800.0
2008-04-11 10:30:00,24.14,24.37,24.08,24.29,1281300.0,17.6785,17.847,17.6346,17.7884,1281300.0
2008-04-11 11:00:00,24.29,24.39,24.16,24.28,996600.0,17.7884,17.8616,17.6932,17.781,996600.0
2008-04-11 11:30:00,24.28,24.42,24.25,24.34,769200.0,17.781,17.8836,17.7591,17.825,769200.0
2008-04-11 12:00:00,24.34,24.35,24.17,24.19,1033300.0,17.825,17.8323,17.7005,17.7151,1033300.0
2008-04-11 12:30:00,24.18,24.27,24.18,24.22,578900.0,17.7078,17.7737,17.7078,17.7371,578900.0
2008-04-11 13:00:00,24.21,24.28,24.18,24.22,733300.0,17.7298,17.781,17.7078,17.7371,733300.0
2008-04-11 13:30:00,24.22,24.27,24.16,24.19,775500.0,17.7371,17.7737,17.6932,17.7151,775500.0
2008-04-11 14:00:00,24.19,24.23,24.04,24.12,624500.0,17.7151,17.7444,17.6053,17.6639,624500.0
2008-04-11 14:30:00,24.12,24.18,24.06,24.08,655500.0,17.6639,17.7078,17.6199,17.6346,655500.0
2008-04-11 15:00:00,24.08,24.08,23.96,24.05,982800.0,17.6346,17.6346,17.5467,17.6126,982800.0
2008-04-11 15:30:00,24.04,24.05,23.91,24.03,1332000.0,17.6053,17.6126,17.5101,17.598,1332000.0
2008-04-14 09:30:00,23.93,24.26,23.84,24.17,924300.0,17.5247,17.7664,17.4588,17.7005,924300.0
2008-04-14 10:00:00,24.17,24.17,23.99,24.09,655200.0,17.7005,17.7005,17.5687,17.6419,655200.0
2008-04-14 10:30:00,24.09,24.25,24.05,24.24,450600.0,17.6419,17.7591,17.6126,17.7518,450600.0
2008-04-14 11:00:00,24.24,24.35,24.14,24.15,660500.0,17.7518,17.8323,17.6785,17.6858,660500.0
2008-04-14 11:30:00,24.15,24.16,24.04,24.07,636400.0,17.6858,17.6932,17.6053,17.6273,636400.0
2008-04-14 12:00:00,24.07,24.18,24.0,24.16,743500.0,17.6273,17.7078,17.576,17.6932,743500.0
2008-04-14 12:30:00,24.17,24.17,24.08,24.14,542600.0,17.7005,17.7005,17.6346,17.6785,542600.0
2008-04-14 13:00:00,24.14,24.16,24.09,24.1,266500.0,17.6785,17.6932,17.6419,17.6492,266500.0
2008-04-14 13:30:00,24.1,24.11,24.04,24.04,417900.0,17.6492,17.6565,17.6053,17.6053,417900.0
2008-04-14 14:00:00,24.05,24.08,23.97,23.99,351600.0,17.6126,17.6346,17.554,17.5687,351600.0
2008-04-14 14:30:00,23.99,24.04,23.95,23.99,546200.0,17.5687,17.6053,17.5394,17.5687,546200.0
2008-04-14 15:00:00,24.0,24.04,23.96,23.99,853600.0,17.576,17.6053,17.5467,17.5687,853600.0
2008-04-14 15:30:00,23.99,24.04,23.97,24.02,1116500.0,17.5687,17.6053,17.554,17.5906,1116500.0
2008-04-15 09:30:00,24.14,24.14,23.7,23.84,1178700.0,17.6785,17.6785,17.3563,17.4588,1178700.0
2008-04-15 10:00:00,23.83,23.99,23.83,23.92,799900.0,17.4515,17.5687,17.4515,17.5174,799900.0
2008-04-15 10:30:00,23.92,24.17,23.91,24.1,791200.0,17.5174,17.7005,17.5101,17.6492,791200.0
2008-04-15 11:00:00,24.09,24.1,23.95,24.03,432600.0,17.6419,17.6492,17.5394,17.598,432600.0
2008-04-15 11:30:00,24.03,24.04,23.96,24.02,406800.0,17.598,17.6053,17.5467,17.5906,406800.0
2008-04-15 12:00:00,24.01,24.03,23.96,24.02,422000.0,17.5833,17.598,17.5467,17.5906,422000.0
2008-04-15 12:30:00,24.02,24.15,24.0,24.12,825100.0,17.5906,17.6858,17.576,17.6639,825100.0
2008-04-15 13:00:00,24.12,24.23,24.08,24.19,624900.0,17.6639,17.7444,17.6346,17.7151,624900.0
2008-04-15 13:30:00,24.19,24.27,24.16,24.25,414000.0,17.7151,17.7737,17.6932,17.7591,414000.0
2008-04-15 14:00:00,24.25,24.26,24.13,24.14,602100.0,17.7591,17.7664,17.6712,17.6785,602100.0
2008-04-15 14:30:00,24.14,24.22,24.09,24.12,627200.0,17.6785,17.7371,17.6419,17.6639,627200.0
2008-04-15 15:00:00,24.11,24.21,24.04,24.18,668400.0,17.6565,17.7298,17.6053,17.7078,668400.0
2008-04-15 15:30:00,24.18,24.25,24.09,24.22,893300.0,17.7078,17.7591,17.6419,17.7371,893300.0
2008-04-16 09:30:00,24.45,24.45,24.04,24.2,1288700.0,17.9641,17.9641,17.6628,17.7804,1288700.0
2008-04-16 10:00:00,24.2,24.46,24.0,24.43,1016900.0,17.7804,17.9714,17.6334,17.9494,1016900.0
2008-04-16 10:30:00,24.43,24.48,24.16,24.28,569200.0,17.9494,17.9861,17.751,17.8392,569200.0
2008-04-16 11:00:00,24.29,24.36,24.2,24.28,336500.0,17.8465,17.8979,17.7804,17.8392,336500.0
2008-04-16 11:30:00,24.28,24.53,24.27,24.48,520600.0,17.8392,18.0228,17.8318,17.9861,520600.0
2008-04-16 12:00:00,24.49,24.55,24.47,24.54,719100.0,17.9934,18.0375,17.9788,18.0302,719100.0
2008-04-16 12:30:00,24.55,24.58,24.49,24.54,485000.0,18.0375,18.0596,17.9934,18.0302,485000.0
2008-04-16 13:00:00,24.54,24.56,24.43,24.44,352000.0,18.0302,18.0449,17.9494,17.9567,352000.0
2008-04-16 13:30:00,24.44,24.47,24.31,24.32,377900.0,17.9567,17.9788,17.8612,17.8685,377900.0
2008-04-16 14:00:00,24.32,24.33,24.21,24.32,401200.0,17.8685,17.8759,17.7877,17.8685,401200.0
2008-04-16 14:30:00,24.31,24.41,24.28,24.35,280700.0,17.8612,17.9347,17.8392,17.8906,280700.0
2008-04-16 15:00:00,24.34,24.47,24.34,24.44,364900.0,17.8832,17.9788,17.8832,17.9567,364900.0
2008-04-16 15:30:00,24.45,24.53,24.35,24.46,964800.0,17.9641,18.0228,17.8906,17.9714,964800.0
2008-04-17 09:30:00,24.36,24.65,24.25,24.37,925700.0,17.8979,18.111,17.8171,17.9053,925700.0
2008-04-17 10:00:00,24.37,24.64,24.24,24.64,782600.0,17.9053,18.1037,17.8098,18.1037,782600.0
2008-04-17 10:30:00,24.63,24.74,24.6,24.65,517500.0,18.0963,18.1771,18.0743,18.111,517500.0
2008-04-17 11:00:00,24.65,24.68,24.45,24.49,466400.0,18.111,18.133,17.9641,17.9934,466400.0
2008-04-17 11:30:00,24.5,24.58,24.46,24.51,319800.0,18.0008,18.0596,17.9714,18.0081,319800.0
2008-04-17 12:00:00,24.51,24.51,24.46,24.47,209600.0,18.0081,18.0081,17.9714,17.9788,209600.0
2008-04-17 12:30:00,24.46,24.49,24.37,24.43,411000.0,17.9714,17.9934,17.9053,17.9494,411000.0
2008-04-17 13:00:00,24.43,24.46,24.35,24.44,327100.0,17.9494,17.9714,17.8906,17.9567,327100.0
2008-04-17 13:30:00,24.43,24.5,24.4,24.44,225000.0,17.9494,18.0008,17.9273,17.9567,225000.0
2008-04-17 14:00:00,24.44,24.49,24.39,24.44,249300.0,17.9567,17.9934,17.92,17.9567,249300.0
2008-04-17 14:30:00,24.45,24.5,24.39,24.4,303000.0,17.9641,18.0008,17.92,17.9273,303000.0
2008-04-17 15:00:00,24.4,24.53,24.38,24.45,329100.0,17.9273,18.0228,17.9126,17.9641,329100.0
2008-04-17 15:30:00,24.45,24.56,24.45,24.52,624400.0,17.9641,18.0449,17.9641,18.0155,624400.0
2008-04-18 09:30:00,24.94,25.24,24.8,24.95,1752600.0,18.3241,18.5445,18.2212,18.3314,1752600.0
2008-04-18 10:00:00,24.95,24.99,24.82,24.86,761300.0,18.3314,18.3608,18.2359,18.2653,761300.0
2008-04-18 10:30:00,24.87,24.95,24.8,24.91,776300.0,18.2726,18.3314,18.2212,18.302,776300.0
2008-04-18 11:00:00,24.92,24.99,24.73,24.92,541700.0,18.3094,18.3608,18.1698,18.3094,541700.0
2008-04-18 11:30:00,24.92,25.0,24.84,24.95,388200.0,18.3094,18.3682,18.2506,18.3314,388200.0
2008-04-18 12:00:00,24.94,25.01,24.92,24.96,486300.0,18.3241,18.3755,18.3094,18.3388,486300.0
2008-04-18 12:30:00,24.96,25.0,24.89,24.91,395400.0,18.3388,18.3682,18.2873,18.302,395400.0
2008-04-18 13:00:00,24.9,25.02,24.88,24.98,413600.0,18.2947,18.3829,18.28,18.3535,413600.0
2008-04-18 13:30:00,24.99,25.01,24.9,24.98,268400.0,18.3608,18.3755,18.2947,18.3535,268400.0
2008-04-18 14:00:00,24.98,24.98,24.79,24.81,358400.0,18.3535,18.3535,18.2139,18.2286,358400.0
2008-04-18 14:30:00,24.81,24.91,24.77,24.82,399100.0,18.2286,18.302,18.1992,18.2359,399100.0
2008-04-18 15:00:00,24.82,24.88,24.7,24.77,478700.0,18.2359,18.28,18.1477,18.1992,478700.0
2008-04-18 15:30:00,24.77,24.9,24.72,24.85,1160700.0,18.1992,18.2947,18.1624,18.2579,1160700.0
2008-04-21 09:30:00,24.85,24.95,24.62,24.72,623500.0,18.2579,18.3314,18.089,18.1624,623500.0
2008-04-21 10:00:00,24.72,24.79,24.56,24.57,440900.0,18.1624,18.2139,18.0449,18.0522,440900.0
2008-04-21 10:30:00,24.57,24.71,24.52,24.52,592600.0,18.0522,18.1551,18.0155,18.0155,592600.0
2008-04-21 11:00:00,24.53,24.69,24.52,24.66,400900.0,18.0228,18.1404,18.0155,18.1184,400900.0
2008-04-21 11:30:00,24.67,24.75,24.62,24.67,318600.0,18.1257,18.1845,18.089,18.1257,318600.0
2008-04-21 12:00:00,24.67,24.7,24.64,24.66,236200.0,18.1257,18.1477,18.1037,18.1184,236200.0
2008-04-21 12:30:00,24.65,24.65,24.54,24.57,409200.0,18.111,18.111,18.0302,18.0522,409200.0
2008-04-21 13:00:00,24.57,24.66,24.57,24.62,255900.0,18.0522,18.1184,18.0522,18.089,255900.0
2008-04-21 13:30:00,24.62,24.67,24.57,24.61,315400.0,18.089,18.1257,18.0522,18.0816,315400.0
2008-04-21 14:00:00,24.6,24.64,24.56,24.62,372200.0,18.0743,18.1037,18.0449,18.089,372200.0
2008-04-21 14:30:00,24.62,24.75,24.61,24.72,361400.0,18.089,18.1845,18.0816,18.1624,361400.0
2008-04-21 15:00:00,24.73,24.9,24.72,24.85,741200.0,18.1698,18.2947,18.1624,18.2579,741200.0
2008-04-21 15:30:00,24.86,24.97,24.81,24.84,915900.0,18.2653,18.3461,18.2286,18.2506,915900.0
2008-04-22 09:30:00,24.67,24.79,24.31,24.33,1017300.0,18.1257,18.2139,17.8612,17.8759,1017300.0
2008-04-22 10:00:00,24.34,24.7,24.33,24.52,912700.0,17.8832,18.1477,17.8759,18.0155,912700.0
2008-04-22 10:30:00,24.51,24.57,24.43,24.56,617700.0,18.0081,18.0522,17.9494,18.0449,617700.0
2008-04-22 11:00:00,24.56,24.67,24.5,24.58,578800.0,18.0449,18.1257,18.0008,18.0596,578800.0
2008-04-22 11:30:00,24.58,24.61,24.31,24.33,551900.0,18.0596,18.0816,17.8612,17.8759,551900.0
2008-04-22 12:00:00,24.33,24.36,24.22,24.26,576000.0,17.8759,17.8979,17.7951,17.8245,576000.0
2008-04-22 12:30:00,24.26,24.29,24.16,24.17,452000.0,17.8245,17.8465,17.751,17.7583,452000.0
2008-04-22 13:00:00,24.18,24.32,24.15,24.23,536700.0,17.7657,17.8685,17.7436,17.8024,536700.0
2008-04-22 13:30:00,24.22,24.28,24.18,24.27,382800.0,17.7951,17.8392,17.7657,17.8318,382800.0
2008-04-22 14:00:00,24.27,24.27,24.2,24.24,356800.0,17.8318,17.8318,17.7804,17.8098,356800.0
2008-04-22 14:30:00,24.24,24.28,24.13,24.2,382700.0,17.8098,17.8392,17.7289,17.7804,382700.0
2008-04-22 15:00:00,24.2,24.32,24.2,24.27,439800.0,17.7804,17.8685,17.7804,17.8318,439800.0
2008-04-22 15:30:00,24.27,24.35,24.19,24.32,1367600.0,17.8318,17.8906,17.773,17.8685,1367600.0
2008-04-23 09:30:00,24.37,24.47,24.04,24.25,748100.0,17.9053,17.9788,17.6628,17.8171,748100.0
2008-04-23 10:00:00,24.25,24.67,24.25,24.67,897500.0,17.8171,18.1257,17.8171,18.1257,897500.0
2008-04-23 10:30:00,24.67,24.92,24.57,24.74,858800.0,18.1257,18.3094,18.0522,18.1771,858800.0
2008-04-23 11:00:00,24.74,24.82,24.62,24.75,512700.0,18.1771,18.2359,18.089,18.1845,512700.0
2008-04-23 11:30:00,24.74,24.81,24.64,24.7,319500.0,18.1771,18.2286,18.1037,18.1477,319500.0
2008-04-23 12:00:00,24.7,24.71,24.46,24.47,376700.0,18.1477,18.1551,17.9714,17.9788,376700.0
2008-04-23 12:30:00,24.47,24.5,24.29,24.33,513400.0,17.9788,18.0008,17.8465,17.8759,513400.0
2008-04-23 13:00:00,24.33,24.41,24.29,24.4,326100.0,17.8759,17.9347,17.8465,17.9273,326100.0
2008-04-23 13:30:00,24.39,24.44,24.33,24.36,321500.0,17.92,17.9567,17.8759,17.8979,321500.0
2008-04-23 14:00:00,24.36,24.37,24.29,24.32,327100.0,17.8979,17.9053,17.8465,17.8685,327100.0
2008-04-23 14:30:00,24.31,24.37,24.3,24.34,419100.0,17.8612,17.9053,17.8538,17.8832,419100.0
2008-04-23 15:00:00,24.34,24.49,24.31,24.32,943100.0,17.8832,17.9934,17.8612,17.8685,943100.0
2008-04-23 15:30:00,24.32,24.42,24.31,24.41,930600.0,17.8685,17.942,17.8612,17.9347,930600.0
2008-04-24 09:30:00,24.37,24.86,24.37,24.86,869100.0,17.9053,18.2653,17.9053,18.2653,869100.0
2008-04-24 10:00:00,24.86,24.86,24.39,24.47,1078700.0,18.2653,18.2653,17.92,17.9788,1078700.0
2008-04-24 10:30:00,24.46,24.57,24.41,24.51,601400.0,17.9714,18.0522,17.9347,18.0081,601400.0
2008-04-24 11:00:00,24.51,24.75,24.49,24.75,391600.0,18.0081,18.1845,17.9934,18.1845,391600.0
2008-04-24 11:30:00,24.75,24.91,24.73,24.83,598100.0,18.1845,18.302,18.1698,18.2433,598100.0
2008-04-24 12:00:00,24.83,25.09,24.83,25.0,615500.0,18.2433,18.4343,18.2433,18.3682,615500.0
2008-04-24 12:30:00,25.0,25.22,24.98,25.14,717100.0,18.3682,18.5298,18.3535,18.471,717100.0
2008-04-24 13:00:00,25.14,25.28,25.05,25.07,564800.0,18.471,18.5739,18.4049,18.4196,564800.0
2008-04-24 13:30:00,25.07,25.22,25.07,25.21,415400.0,18.4196,18.5298,18.4196,18.5224,415400.0
2008-04-24 14:00:00,25.21,25.33,25.17,25.32,362900.0,18.5224,18.6106,18.4931,18.6033,362900.0
2008-04-24 14:30:00,25.31,25.38,25.22,25.28,514500.0,18.5959,18.6474,18.5298,18.5739,514500.0
2008-04-24 15:00:00,25.27,25.34,25.07,25.15,793800.0,18.5665,18.618,18.4196,18.4784,793800.0
2008-04-24 15:30:00,25.14,25.2,24.93,25.01,1199300.0,18.471,18.5151,18.3167,18.3755,1199300.0
2008-04-25 09:30:00,25.44,25.58,25.23,25.42,1051700.0,18.6914,18.7943,18.5371,18.6767,1051700.0
2008-04-25 10:00:00,25.42,25.52,25.29,25.5,739400.0,18.6767,18.7502,18.5812,18.7355,739400.0
2008-04-25 10:30:00,25.5,25.51,25.24,25.26,919700.0,18.7355,18.7429,18.5445,18.5592,919700.0
2008-04-25 11:00:00,25.26,25.34,24.98,25.11,710000.0,18.5592,18.618,18.3535,18.449,710000.0
2008-04-25 11:30:00,25.11,25.38,25.1,25.36,536000.0,18.449,18.6474,18.4416,18.6327,536000.0
2008-04-25 12:00:00,25.36,25.42,25.25,25.42,438000.0,18.6327,18.6767,18.5518,18.6767,438000.0
2008-04-25 12:30:00,25.41,25.44,25.35,25.39,387200.0,18.6694,18.6914,18.6253,18.6547,387200.0
2008-04-25 13:00:00,25.39,25.43,25.37,25.41,278400.0,18.6547,18.6841,18.64,18.6694,278400.0
2008-04-25 13:30:00,25.4,25.51,25.39,25.51,418500.0,18.662,18.7429,18.6547,18.7429,418500.0
2008-04-25 14:00:00,25.51,25.67,25.48,25.66,895300.0,18.7429,18.8604,18.7208,18.8531,895300.0
2008-04-25 14:30:00,25.67,25.71,25.62,25.71,809600.0,18.8604,18.8898,18.8237,18.8898,809600.0
2008-04-25 15:00:00,25.71,26.05,25.7,25.99,1425500.0,18.8898,19.1396,18.8825,19.0955,1425500.0
2008-04-25 15:30:00,25.99,26.04,25.96,26.04,2104500.0,19.0955,19.1323,19.0735,19.1323,2104500.0
2008-04-28 09:30:00,25.99,25.99,25.47,25.8,1013800.0,19.0955,19.0955,18.7135,18.9559,1013800.0
2008-04-28 10:00:00,25.8,25.95,25.75,25.82,1031500.0,18.9559,19.0661,18.9192,18.9706,1031500.0
2008-04-28 10:30:00,25.81,25.93,25.81,25.93,427900.0,18.9633,19.0515,18.9633,19.0515,427900.0
2008-04-28 11:00:00,25.93,25.93,25.77,25.88,323000.0,19.0515,19.0515,18.9339,19.0147,323000.0
2008-04-28 11:30:00,25.88,25.88,25.77,25.8,314100.0,19.0147,19.0147,18.9339,18.9559,314100.0
2008-04-28 12:00:00,25.8,26.02,25.79,26.0,526700.0,18.9559,19.1176,18.9486,19.1029,526700.0
2008-04-28 12:30:00,26.0,26.02,25.91,25.95,278400.0,19.1029,19.1176,19.0368,19.0661,278400.0
2008-04-28 13:00:00,25.94,26.01,25.9,25.94,312300.0,19.0588,19.1102,19.0294,19.0588,312300.0
2008-04-28 13:30:00,25.95,26.02,25.92,25.99,357200.0,19.0661,19.1176,19.0441,19.0955,357200.0
2008-04-28 14:00:00,25.99,26.02,25.94,25.96,434400.0,19.0955,19.1176,19.0588,19.0735,434400.0
2008-04-28 14:30:00,25.96,25.97,25.77,25.83,499600.0,19.0735,19.0808,18.9339,18.978,499600.0
2008-04-28 15:00:00,25.84,25.88,25.7,25.71,357100.0,18.9853,19.0147,18.8825,18.8898,357100.0
2008-04-28 15:30:00,25.71,25.74,25.61,25.66,852200.0,18.8898,18.9119,18.8163,18.8531,852200.0
2008-04-29 09:30:00,25.44,25.8,25.38,25.45,913000.0,18.6914,18.9559,18.6474,18.6988,913000.0
2008-04-29 10:00:00,25.45,25.52,25.14,25.18,979100.0,18.6988,18.7502,18.471,18.5004,979100.0
2008-04-29 10:30:00,25.17,25.25,25.13,25.16,558900.0,18.4931,18.5518,18.4637,18.4857,558900.0
2008-04-29 11:00:00,25.16,25.17,25.05,25.11,605700.0,18.4857,18.4931,18.4049,18.449,605700.0
2008-04-29 11:30:00,25.11,25.21,25.07,25.2,394400.0,18.449,18.5224,18.4196,18.5151,394400.0
2008-04-29 12:00:00,25.2,25.31,25.19,25.31,444700.0,18.5151,18.5959,18.5078,18.5959,444700.0
2008-04-29 12:30:00,25.31,25.37,25.29,25.35,636100.0,18.5959,18.64,18.5812,18.6253,636100.0
2008-04-29 13:00:00,25.34,25.45,25.34,25.44,391000.0,18.618,18.6988,18.618,18.6914,391000.0
2008-04-29 13:30:00,25.45,25.53,25.39,25.42,402800.0,18.6988,18.7576,18.6547,18.6767,402800.0
2008-04-29 14:00:00,25.43,25.5,25.42,25.46,472200.0,18.6841,18.7355,18.6767,18.7061,472200.0
2008-04-29 14:30:00,25.46,25.58,25.44,25.57,432100.0,18.7061,18.7943,18.6914,18.787,432100.0
2008-04-29 15:00:00,25.57,25.63,25.54,25.55,793500.0,18.787,18.831,18.7649,18.7723,793500.0
2008-04-29 15:30:00,25.55,25.61,25.47,25.52,1678000.0,18.7723,18.8163,18.7135,18.7502,1678000.0
2008-04-30 09:30:00,25.54,25.54,25.27,25.31,828200.0,18.7649,18.7649,18.5665,18.5959,828200.0
2008-04-30 10:00:00,25.31,25.46,25.28,25.35,497600.0,18.5959,18.7061,18.5739,18.6253,497600.0
2008-04-30 10:30:00,25.35,25.63,25.35,25.6,681200.0,18.6253,18.831,18.6253,18.809,681200.0
2008-04-30 11:00:00,25.59,25.72,25.59,25.64,386900.0,18.8016,18.8972,18.8016,18.8384,386900.0
2008-04-30 11:30:00,25.65,25.71,25.54,25.71,695000.0,18.8457,18.8898,18.7649,18.8898,695000.0
2008-04-30 12:00:00,25.71,25.79,25.66,25.71,588100.0,18.8898,18.9486,18.8531,18.8898,588100.0
2008-04-30 12:30:00,25.7,25.73,25.64,25.67,442100.0,18.8825,18.9045,18.8384,18.8604,442100.0
2008-04-30 13:00:00,25.67,25.75,25.66,25.74,204700.0,18.8604,18.9192,18.8531,18.9119,204700.0
2008-04-30 13:30:00,25.74,25.77,25.7,25.76,475700.0,18.9119,18.9339,18.8825,18.9265,475700.0
2008-04-30 14:00:00,25.76,25.98,25.65,25.82,1005500.0,18.9265,19.0882,18.8457,18.9706,1005500.0
2008-04-30 14:30:00,25.82,25.91,25.44,25.46,1090800.0,18.9706,19.0368,18.6914,18.7061,1090800.0
2008-04-30 15:00:00,25.46,25.5,25.13,25.21,1696800.0,18.7061,18.7355,18.4637,18.5224,1696800.0
2008-04-30 15:30:00,25.21,25.25,25.14,25.18,1848400.0,18.5224,18.5518,18.471,18.5004,1848400.0
2008-05-01 09:30:00,25.05,25.89,25.05,25.65,1236300.0,18.4049,19.0221,18.4049,18.8457,1236300.0
2008-05-01 10:00:00,25.66,25.93,25.66,25.88,877400.0,18.8531,19.0515,18.8531,19.0147,877400.0
2008-05-01 10:30:00,25.89,26.35,25.87,26.35,1093300.0,19.0221,19.36,19.0074,19.36,1093300.0
2008-05-01 11:00:00,26.34,26.51,26.24,26.27,1437100.0,19.3527,19.4776,19.2792,19.3013,1437100.0
2008-05-01 11:30:00,26.27,26.7,26.19,26.56,1754100.0,19.3013,19.6172,19.2425,19.5143,1754100.0
2008-05-01 12:00:00,26.57,26.97,26.52,26.89,1602300.0,19.5217,19.8156,19.4849,19.7568,1602300.0
2008-05-01 12:30:00,26.89,27.18,26.88,27.1,1806200.0,19.7568,19.9699,19.7494,19.9111,1806200.0
2008-05-01 13:00:00,27.1,27.11,26.87,26.91,1680900.0,19.9111,19.9184,19.7421,19.7715,1680900.0
2008-05-01 13:30:00,26.9,26.94,26.68,26.78,924000.0,19.7641,19.7935,19.6025,19.676,924000.0
2008-05-01 14:00:00,26.78,26.81,26.68,26.69,787000.0,19.676,19.698,19.6025,19.6098,787000.0
2008-05-01 14:30:00,26.68,26.88,26.67,26.69,691900.0,19.6025,19.7494,19.5951,19.6098,691900.0
2008-05-01 15:00:00,26.68,26.72,26.55,26.59,1146500.0,19.6025,19.6319,19.507,19.5364,1146500.0
2008-05-01 15:30:00,26.59,26.59,26.24,26.28,4446900.0,19.5364,19.5364,19.2792,19.3086,4446900.0
2008-05-02 09:30:00,26.54,27.02,26.37,26.77,2244600.0,19.4996,19.8523,19.3747,19.6686,2244600.0
2008-05-02 10:00:00,26.78,26.98,26.53,26.55,1630400.0,19.676,19.8229,19.4923,19.507,1630400.0
2008-05-02 10:30:00,26.55,26.6,26.42,26.43,1032000.0,19.507,19.5437,19.4115,19.4188,1032000.0
2008-05-02 11:00:00,26.42,26.51,26.25,26.31,869900.0,19.4115,19.4776,19.2866,19.3306,869900.0
2008-05-02 11:30:00,26.32,26.41,26.25,26.25,720700.0,19.338,19.4041,19.2866,19.2866,720700.0
2008-05-02 12:00:00,26.25,26.25,26.08,26.16,678500.0,19.2866,19.2866,19.1617,19.2204,678500.0
2008-05-02 12:30:00,26.16,26.17,26.08,26.12,465200.0,19.2204,19.2278,19.1617,19.1911,465200.0
2008-05-02 13:00:00,26.11,26.13,26.02,26.05,897300.0,19.1837,19.1984,19.1176,19.1396,897300.0
2008-05-02 13:30:00,26.05,26.17,26.04,26.15,704300.0,19.1396,19.2278,19.1323,19.2131,704300.0
2008-05-02 14:00:00,26.15,26.21,26.02,26.02,958200.0,19.2131,19.2572,19.1176,19.1176,958200.0
2008-05-02 14:30:00,26.02,26.18,26.0,26.07,768800.0,19.1176,19.2351,19.1029,19.1543,768800.0
2008-05-02 15:00:00,26.08,26.19,26.06,26.08,902300.0,19.1617,19.2425,19.147,19.1617,902300.0
2008-05-02 15:30:00,26.07,26.15,25.99,26.12,2383900.0,19.1543,19.2131,19.0955,19.1911,2383900.0
2008-05-05 09:30:00,26.16,26.18,25.54,25.76,1503100.0,19.2204,19.2351,18.7649,18.9265,1503100.0
2008-05-05 10:00:00,25.77,26.09,25.7,25.84,1191600.0,18.9339,19.169,18.8825,18.9853,1191600.0
2008-05-05 10:30:00,25.85,25.96,25.7,25.7,610100.0,18.9927,19.0735,18.8825,18.8825,610100.0
2008-05-05 11:00:00,25.7,25.8,25.66,25.67,648500.0,18.8825,18.9559,18.8531,18.8604,648500.0
2008-05-05 11:30:00,25.67,25.8,25.64,25.65,791900.0,18.8604,18.9559,18.8384,18.8457,791900.0
2008-05-05 12:00:00,25.65,25.69,25.59,25.64,292400.0,18.8457,18.8751,18.8016,18.8384,292400.0
2008-05-05 12:30:00,25.63,25.77,25.61,25.75,362300.0,18.831,18.9339,18.8163,18.9192,362300.0
2008-05-05 13:00:00,25.75,25.76,25.64,25.7,386800.0,18.9192,18.9265,18.8384,18.8825,386800.0
2008-05-05 13:30:00,25.7,25.73,25.67,25.68,378100.0,18.8825,18.9045,18.8604,18.8678,378100.0
2008-05-05 14:00:00,25.69,25.69,25.59,25.61,813700.0,18.8751,18.8751,18.8016,18.8163,813700.0
2008-05-05 14:30:00,25.61,25.64,25.54,25.57,681100.0,18.8163,18.8384,18.7649,18.787,681100.0
2008-05-05 15:00:00,25.58,25.61,25.5,25.5,677300.0,18.7943,18.8163,18.7355,18.7355,677300.0
2008-05-05 15:30:00,25.5,25.53,25.4,25.46,2103400.0,18.7355,18.7576,18.662,18.7061,2103400.0
2008-05-06 09:30:00,25.35,25.39,25.03,25.14,1076800.0,18.6253,18.6547,18.3902,18.471,1076800.0
2008-05-06 10:00:00,25.14,25.14,25.0,25.08,623600.0,18.471,18.471,18.3682,18.4269,623600.0
2008-05-06 10:30:00,25.08,25.16,25.05,25.13,632800.0,18.4269,18.4857,18.4049,18.4637,632800.0
2008-05-06 11:00:00,25.13,25.26,25.1,25.16,1246400.0,18.4637,18.5592,18.4416,18.4857,1246400.0
2008-05-06 11:30:00,25.16,25.2,25.07,25.16,631600.0,18.4857,18.5151,18.4196,18.4857,631600.0
2008-05-06 12:00:00,25.16,25.33,25.13,25.25,697700.0,18.4857,18.6106,18.4637,18.5518,697700.0
2008-05-06 12:30:00,25.24,25.49,25.22,25.48,676400.0,18.5445,18.7282,18.5298,18.7208,676400.0
2008-05-06 13:00:00,25.48,25.57,25.46,25.49,682200.0,18.7208,18.787,18.7061,18.7282,682200.0
2008-05-06 13:30:00,25.48,25.52,25.33,25.4,364500.0,18.7208,18.7502,18.6106,18.662,364500.0
2008-05-06 14:00:00,25.4,25.42,25.25,25.27,368300.0,18.662,18.6767,18.5518,18.5665,368300.0
2008-05-06 14:30:00,25.27,25.45,25.26,25.4,408300.0,18.5665,18.6988,18.5592,18.662,408300.0
2008-05-06 15:00:00,25.41,25.45,25.37,25.42,501500.0,18.6694,18.6988,18.64,18.6767,501500.0
2008-05-06 15:30:00,25.43,25.52,25.36,25.39,958700.0,18.6841,18.7502,18.6327,18.6547,958700.0
2008-05-07 09:30:00,25.38,25.89,25.3,25.76,1117400.0,18.6474,19.0221,18.5886,18.9265,1117400.0
2008-05-07 10:00:00,25.75,25.78,25.52,25.54,716900.0,18.9192,18.9412,18.7502,18.7649,716900.0
2008-05-07 10:30:00,25.54,25.83,25.51,25.51,1338100.0,18.7649,18.978,18.7429,18.7429,1338100.0
2008-05-07 11:00:00,25.51,25.59,25.43,25.51,611700.0,18.7429,18.8016,18.6841,18.7429,611700.0
2008-05-07 11:30:00,25.51,25.55,25.46,25.53,344900.0,18.7429,18.7723,18.7061,18.7576,344900.0
2008-05-07 12:00:00,25.52,25.55,25.41,25.43,458200.0,18.7502,18.7723,18.6694,18.6841,458200.0
2008-05-07 12:30:00,25.42,25.49,25.42,25.43,211600.0,18.6767,18.7282,18.6767,18.6841,211600.0
2008-05-07 13:00:00,25.43,25.44,25.14,25.2,524400.0,18.6841,18.6914,18.471,18.5151,524400.0
2008-05-07 13:30:00,25.21,25.27,25.15,25.22,412800.0,18.5224,18.5665,18.4784,18.5298,412800.0
2008-05-07 14:00:00,25.22,25.25,25.01,25.01,448600.0,18.5298,18.5518,18.3755,18.3755,448600.0
2008-05-07 14:30:00,25.02,25.11,24.92,25.06,717700.0,18.3829,18.449,18.3094,18.4122,717700.0
2008-05-07 15:00:00,25.07,25.14,24.91,24.98,825900.0,18.4196,18.471,18.302,18.3535,825900.0
2008-05-07 15:30:00,24.98,25.07,24.82,24.92,1494300.0,18.3535,18.4196,18.2359,18.3094,1494300.0
2008-05-08 09:30:00,25.0,25.16,24.7,24.81,1070900.0,18.3682,18.4857,18.1477,18.2286,1070900.0
2008-05-08 10:00:00,24.82,24.85,24.44,24.63,1269000.0,18.2359,18.2579,17.9567,18.0963,1269000.0
2008-05-08 10:30:00,24.64,24.66,24.42,24.56,900300.0,18.1037,18.1184,17.942,18.0449,900300.0
2008-05-08 11:00:00,24.56,24.7,24.46,24.58,886800.0,18.0449,18.1477,17.9714,18.0596,886800.0
2008-05-08 11:30:00,24.58,24.7,24.58,24.66,794600.0,18.0596,18.1477,18.0596,18.1184,794600.0
2008-05-08 12:00:00,24.65,24.73,24.52,24.57,671600.0,18.111,18.1698,18.0155,18.0522,671600.0
2008-05-08 12:30:00,24.56,24.57,24.39,24.45,755800.0,18.0449,18.0522,17.92,17.9641,755800.0
2008-05-08 13:00:00,24.46,24.63,24.31,24.6,679300.0,17.9714,18.0963,17.8612,18.0743,679300.0
2008-05-08 13:30:00,24.59,24.64,24.46,24.52,727000.0,18.0669,18.1037,17.9714,18.0155,727000.0
2008-05-08 14:00:00,24.52,24.53,24.29,24.32,924700.0,18.0155,18.0228,17.8465,17.8685,924700.0
2008-05-08 14:30:00,24.33,24.36,24.19,24.23,1024400.0,17.8759,17.8979,17.773,17.8024,1024400.0
2008-05-08 15:00:00,24.22,24.34,24.11,24.19,1496700.0,17.7951,17.8832,17.7143,17.773,1496700.0
2008-05-08 15:30:00,24.19,24.23,24.09,24.13,2377400.0,17.773,17.8024,17.6996,17.7289,2377400.0
2008-05-09 09:30:00,23.83,24.31,23.77,24.16,1449800.0,17.5085,17.8612,17.4644,17.751,1449800.0
2008-05-09 10:00:00,24.15,24.44,24.15,24.4,1100300.0,17.7436,17.9567,17.7436,17.9273,1100300.0
2008-05-09 10:30:00,24.4,24.59,24.37,24.49,1066000.0,17.9273,18.0669,17.9053,17.9934,1066000.0
2008-05-09 11:00:00,24.49,24.57,24.44,24.52,775400.0,17.9934,18.0522,17.9567,18.0155,775400.0
2008-05-09 11:30:00,24.51,24.53,24.43,24.51,375100.0,18.0081,18.0228,17.9494,18.0081,375100.0
2008-05-09 12:00:00,24.51,24.55,24.46,24.49,356300.0,18.0081,18.0375,17.9714,17.9934,356300.0
2008-05-09 12:30:00,24.49,24.55,24.47,24.52,311100.0,17.9934,18.0375,17.9788,18.0155,311100.0
2008-05-09 13:00:00,24.51,24.51,24.36,24.42,267000.0,18.0081,18.0081,17.8979,17.942,267000.0
2008-05-09 13:30:00,24.42,24.47,24.35,24.45,244000.0,17.942,17.9788,17.8906,17.9641,244000.0
2008-05-09 14:00:00,24.45,24.46,24.28,24.29,352900.0,17.9641,17.9714,17.8392,17.8465,352900.0
2008-05-09 14:30:00,24.28,24.33,24.19,24.2,565200.0,17.8392,17.8759,17.773,17.7804,565200.0
2008-05-09 15:00:00,24.2,24.3,24.19,24.3,600700.0,17.7804,17.8538,17.773,17.8538,600700.0
2008-05-09 15:30:00,24.31,24.34,24.15,24.19,2590800.0,17.8612,17.8832,17.7436,17.773,2590800.0
2008-05-12 09:30:00,24.31,24.57,24.17,24.4,901000.0,17.8612,18.0522,17.7583,17.9273,901000.0
2008-05-12 10:00:00,24.4,24.44,24.3,24.36,366700.0,17.9273,17.9567,17.8538,17.8979,366700.0
2008-05-12 10:30:00,24.35,24.53,24.25,24.43,1727000.0,17.8906,18.0228,17.8171,17.9494,1727000.0
2008-05-12 11:00:00,24.43,24.52,24.39,24.49,692100.0,17.9494,18.0155,17.92,17.9934,692100.0
2008-05-12 11:30:00,24.48,24.56,24.45,24.5,584700.0,17.9861,18.0449,17.9641,18.0008,584700.0
2008-05-12 12:00:00,24.5,24.61,24.49,24.57,1131500.0,18.0008,18.0816,17.9934,18.0522,1131500.0
2008-05-12 12:30:00,24.56,24.64,24.49,24.6,577900.0,18.0449,18.1037,17.9934,18.0743,577900.0
2008-05-12 13:00:00,24.59,24.59,24.46,24.5,364800.0,18.0669,18.0669,17.9714,18.0008,364800.0
2008-05-12 13:30:00,24.5,24.55,24.47,24.51,350700.0,18.0008,18.0375,17.9788,18.0081,350700.0
2008-05-12 14:00:00,24.51,24.67,24.51,24.67,673600.0,18.0081,18.1257,18.0081,18.1257,673600.0
2008-05-12 14:30:00,24.67,24.77,24.62,24.68,647000.0,18.1257,18.1992,18.089,18.133,647000.0
2008-05-12 15:00:00,24.68,24.72,24.59,24.61,1060400.0,18.133,18.1624,18.0669,18.0816,1060400.0
2008-05-12 15:30:00,24.6,24.73,24.57,24.7,1477500.0,18.0743,18.1698,18.0522,18.1477,1477500.0
2008-05-13 09:30:00,24.72,24.89,24.64,24.76,1086900.0,18.1624,18.2873,18.1037,18.1918,1086900.0
2008-05-13 10:00:00,24.75,24.79,24.56,24.66,1019100.0,18.1845,18.2139,18.0449,18.1184,1019100.0
2008-05-13 10:30:00,24.65,24.73,24.51,24.51,547600.0,18.111,18.1698,18.0081,18.0081,547600.0
2008-05-13 11:00:00,24.51,24.58,24.36,24.38,563600.0,18.0081,18.0596,17.8979,17.9126,563600.0
2008-05-13 11:30:00,24.37,24.46,24.32,24.46,496700.0,17.9053,17.9714,17.8685,17.9714,496700.0
2008-05-13 12:00:00,24.46,24.66,24.46,24.6,659700.0,17.9714,18.1184,17.9714,18.0743,659700.0
2008-05-13 12:30:00,24.61,24.64,24.43,24.47,384600.0,18.0816,18.1037,17.9494,17.9788,384600.0
2008-05-13 13:00:00,24.47,24.61,24.43,24.5,603700.0,17.9788,18.0816,17.9494,18.0008,603700.0
2008-05-13 13:30:00,24.5,24.53,24.41,24.42,426600.0,18.0008,18.0228,17.9347,17.942,426600.0
2008-05-13 14:00:00,24.41,24.51,24.35,24.39,685000.0,17.9347,18.0081,17.8906,17.92,685000.0
2008-05-13 14:30:00,24.39,24.5,24.36,24.48,481900.0,17.92,18.0008,17.8979,17.9861,481900.0
2008-05-13 15:00:00,24.48,24.58,24.42,24.49,503900.0,17.9861,18.0596,17.942,17.9934,503900.0
2008-05-13 15:30:00,24.49,24.5,24.38,24.39,1380700.0,17.9934,18.0008,17.9126,17.92,1380700.0
2008-05-14 09:30:00,24.46,24.87,24.46,24.8,1159400.0,17.9714,18.2726,17.9714,18.2212,1159400.0
2008-05-14 10:00:00,24.8,24.9,24.72,24.85,1008500.0,18.2212,18.2947,18.1624,18.2579,1008500.0
2008-05-14 10:30:00,24.84,24.96,24.75,24.85,1206800.0,18.2506,18.3388,18.1845,18.2579,1206800.0
2008-05-14 11:00:00,24.85,24.99,24.78,24.98,716100.0,18.2579,18.3608,18.2065,18.3535,716100.0
2008-05-14 11:30:00,24.99,24.99,24.81,24.87,534800.0,18.3608,18.3608,18.2286,18.2726,534800.0
2008-05-14 12:00:00,24.87,24.98,24.39,24.9,1043200.0,18.2726,18.3535,17.92,18.2947,1043200.0
2008-05-14 12:30:00,24.89,25.02,24.89,24.99,390900.0,18.2873,18.3829,18.2873,18.3608,390900.0
2008-05-14 13:00:00,24.99,25.05,24.98,24.98,516000.0,18.3608,18.4049,18.3535,18.3535,516000.0
2008-05-14 13:30:00,24.98,25.0,24.92,24.95,553700.0,18.3535,18.3682,18.3094,18.3314,553700.0
2008-05-14 14:00:00,24.94,25.02,24.94,25.0,558100.0,18.3241,18.3829,18.3241,18.3682,558100.0
2008-05-14 14:30:00,25.0,25.05,24.98,24.99,490400.0,18.3682,18.4049,18.3535,18.3608,490400.0
2008-05-14 15:00:00,24.99,25.0,24.9,24.95,462400.0,18.3608,18.3682,18.2947,18.3314,462400.0
2008-05-14 15:30:00,24.95,24.95,24.82,24.92,1587300.0,18.3314,18.3314,18.2359,18.3094,1587300.0
2008-05-15 09:30:00,24.98,25.0,24.63,24.88,1044300.0,18.3535,18.3682,18.0963,18.28,1044300.0
2008-05-15 10:00:00,24.88,25.15,24.85,25.13,855900.0,18.28,18.4784,18.2579,18.4637,855900.0
2008-05-15 10:30:00,25.13,25.18,25.0,25.0,476700.0,18.4637,18.5004,18.3682,18.3682,476700.0
2008-05-15 11:00:00,25.0,25.07,24.9,24.97,569900.0,18.3682,18.4196,18.2947,18.3461,569900.0
2008-05-15 11:30:00,24.97,24.99,24.87,24.89,369800.0,18.3461,18.3608,18.2726,18.2873,369800.0
2008-05-15 12:00:00,24.9,25.08,24.89,25.07,1442800.0,18.2947,18.4269,18.2873,18.4196,1442800.0
2008-05-15 12:30:00,25.07,25.15,24.97,25.07,1822400.0,18.4196,18.4784,18.3461,18.4196,1822400.0
2008-05-15 13:00:00,25.07,25.15,25.0,25.07,724900.0,18.4196,18.4784,18.3682,18.4196,724900.0
2008-05-15 13:30:00,25.07,25.14,25.0,25.12,513300.0,18.4196,18.471,18.3682,18.4563,513300.0
2008-05-15 14:00:00,25.12,25.2,24.95,24.97,726400.0,18.4563,18.5151,18.3314,18.3461,726400.0
2008-05-15 14:30:00,24.98,25.05,24.94,24.95,661000.0,18.3535,18.4049,18.3241,18.3314,661000.0
2008-05-15 15:00:00,24.95,25.06,24.92,25.02,549500.0,18.3314,18.4122,18.3094,18.3829,549500.0
2008-05-15 15:30:00,25.02,25.2,24.96,25.1,2044500.0,18.3829,18.5151,18.3388,18.4416,2044500.0
2008-05-16 09:30:00,25.22,25.24,24.51,24.59,2805000.0,18.5298,18.5445,18.0081,18.0669,2805000.0
2008-05-16 10:00:00,24.6,24.84,24.52,24.8,1911600.0,18.0743,18.2506,18.0155,18.2212,1911600.0
2008-05-16 10:30:00,24.8,24.97,24.71,24.79,1159400.0,18.2212,18.3461,18.1551,18.2139,1159400.0
2008-05-16 11:00:00,24.8,24.91,24.71,24.77,1037400.0,18.2212,18.302,18.1551,18.1992,1037400.0
2008-05-16 11:30:00,24.78,25.0,24.77,24.95,784500.0,18.2065,18.3682,18.1992,18.3314,784500.0
2008-05-16 12:00:00,24.95,25.0,24.82,24.92,609300.0,18.3314,18.3682,18.2359,18.3094,609300.0
2008-05-16 12:30:00,24.93,24.97,24.84,24.96,363100.0,18.3167,18.3461,18.2506,18.3388,363100.0
2008-05-16 13:00:00,24.96,25.0,24.89,24.95,477700.0,18.3388,18.3682,18.2873,18.3314,477700.0
2008-05-16 13:30:00,24.94,24.94,24.79,24.82,455900.0,18.3241,18.3241,18.2139,18.2359,455900.0
2008-05-16 14:00:00,24.82,24.93,24.77,24.91,754800.0,18.2359,18.3167,18.1992,18.302,754800.0
2008-05-16 14:30:00,24.91,24.92,24.82,24.88,964200.0,18.302,18.3094,18.2359,18.28,964200.0
2008-05-16 15:00:00,24.88,24.89,24.73,24.8,1143900.0,18.28,18.2873,18.1698,18.2212,1143900.0
2008-05-16 15:30:00,24.8,24.98,24.76,24.93,2117200.0,18.2212,18.3535,18.1918,18.3167,2117200.0
2008-05-19 09:30:00,23.98,24.44,23.9,24.09,3790900.0,17.6187,17.9567,17.56,17.6996,3790900.0
2008-05-19 10:00:00,24.1,24.25,23.88,24.23,2209300.0,17.7069,17.8171,17.5453,17.8024,2209300.0
2008-05-19 10:30:00,24.23,24.33,24.19,24.26,1720500.0,17.8024,17.8759,17.773,17.8245,1720500.0
2008-05-19 11:00:00,24.26,24.38,24.18,24.31,1269700.0,17.8245,17.9126,17.7657,17.8612,1269700.0
2008-05-19 11:30:00,24.31,24.32,24.19,24.25,1386400.0,17.8612,17.8685,17.773,17.8171,1386400.0
2008-05-19 12:00:00,24.25,24.34,24.18,24.26,1351000.0,17.8171,17.8832,17.7657,17.8245,1351000.0
2008-05-19 12:30:00,24.26,24.33,24.25,24.31,975600.0,17.8245,17.8759,17.8171,17.8612,975600.0
2008-05-19 13:00:00,24.3,24.66,24.29,24.65,945400.0,17.8538,18.1184,17.8465,18.111,945400.0
2008-05-19 13:30:00,24.66,24.7,24.32,24.38,914700.0,18.1184,18.1477,17.8685,17.9126,914700.0
2008-05-19 14:00:00,24.38,24.41,24.2,24.25,1387900.0,17.9126,17.9347,17.7804,17.8171,1387900.0
2008-05-19 14:30:00,24.25,24.34,24.25,24.26,1045500.0,17.8171,17.8832,17.8171,17.8245,1045500.0
2008-05-19 15:00:00,24.26,24.33,24.23,24.24,1374700.0,17.8245,17.8759,17.8024,17.8098,1374700.0
2008-05-19 15:30:00,24.24,24.27,24.02,24.2,2581600.0,17.8098,17.8318,17.6481,17.7804,2581600.0
2008-05-20 09:30:00,24.04,24.08,23.67,23.73,2057300.0,17.6628,17.6922,17.391,17.4351,2057300.0
2008-05-20 10:00:00,23.74,23.82,23.69,23.74,1517500.0,17.4424,17.5012,17.4057,17.4424,1517500.0
2008-05-20 10:30:00,23.74,23.78,23.68,23.77,1765800.0,17.4424,17.4718,17.3983,17.4644,1765800.0
2008-05-20 11:00:00,23.76,23.83,23.7,23.83,1115700.0,17.4571,17.5085,17.413,17.5085,1115700.0
2008-05-20 11:30:00,23.83,23.83,23.74,23.81,844700.0,17.5085,17.5085,17.4424,17.4938,844700.0
2008-05-20 12:00:00,23.81,23.87,23.75,23.76,748400.0,17.4938,17.5379,17.4497,17.4571,748400.0
2008-05-20 12:30:00,23.76,23.77,23.67,23.74,808100.0,17.4571,17.4644,17.391,17.4424,808100.0
2008-05-20 13:00:00,23.74,23.87,23.73,23.82,596000.0,17.4424,17.5379,17.4351,17.5012,596000.0
2008-05-20 13:30:00,23.81,23.84,23.74,23.74,969600.0,17.4938,17.5159,17.4424,17.4424,969600.0
2008-05-20 14:00:00,23.74,23.78,23.72,23.75,713900.0,17.4424,17.4718,17.4277,17.4497,713900.0
2008-05-20 14:30:00,23.75,23.78,23.74,23.75,644000.0,17.4497,17.4718,17.4424,17.4497,644000.0
2008-05-20 15:00:00,23.76,23.83,23.75,23.8,808300.0,17.4571,17.5085,17.4497,17.4865,808300.0
2008-05-20 15:30:00,23.79,23.8,23.73,23.78,1697600.0,17.4791,17.4865,17.4351,17.4718,1697600.0
2008-05-21 09:30:00,23.69,23.95,23.61,23.71,1422400.0,17.4057,17.5967,17.3469,17.4204,1422400.0
2008-05-21 10:00:00,23.7,23.98,23.63,23.92,1016800.0,17.413,17.6187,17.3616,17.5747,1016800.0
2008-05-21 10:30:00,23.91,23.96,23.69,23.7,897600.0,17.5673,17.604,17.4057,17.413,897600.0
2008-05-21 11:00:00,23.71,23.8,23.66,23.77,685100.0,17.4204,17.4865,17.3836,17.4644,685100.0
2008-05-21 11:30:00,23.77,23.89,23.75,23.84,570600.0,17.4644,17.5526,17.4497,17.5159,570600.0
2008-05-21 12:00:00,23.84,23.84,23.7,23.73,457600.0,17.5159,17.5159,17.413,17.4351,457600.0
2008-05-21 12:30:00,23.74,23.83,23.68,23.7,461900.0,17.4424,17.5085,17.3983,17.413,461900.0
2008-05-21 13:00:00,23.7,23.75,23.64,23.65,603300.0,17.413,17.4497,17.3689,17.3763,603300.0
2008-05-21 13:30:00,23.65,23.7,23.6,23.61,511000.0,17.3763,17.413,17.3395,17.3469,511000.0
2008-05-21 14:00:00,23.61,23.64,23.45,23.52,1259700.0,17.3469,17.3689,17.2293,17.2808,1259700.0
2008-05-21 14:30:00,23.51,23.52,23.33,23.37,1468200.0,17.2734,17.2808,17.1412,17.1706,1468200.0
2008-05-21 15:00:00,23.37,23.48,23.32,23.35,1182500.0,17.1706,17.2514,17.1338,17.1559,1182500.0
2008-05-21 15:30:00,23.35,23.4,23.23,23.35,1983200.0,17.1559,17.1926,17.0677,17.1559,1983200.0
2008-05-22 09:30:00,23.39,23.39,23.09,23.15,2016700.0,17.1852,17.1852,16.9648,17.0089,2016700.0
2008-05-22 10:00:00,23.15,23.51,23.13,23.47,1198500.0,17.0089,17.2734,16.9942,17.244,1198500.0
2008-05-22 10:30:00,23.48,23.57,23.37,23.42,720600.0,17.2514,17.3175,17.1706,17.2073,720600.0
2008-05-22 11:00:00,23.41,23.53,23.36,23.44,475700.0,17.1999,17.2881,17.1632,17.222,475700.0
2008-05-22 11:30:00,23.44,23.48,23.29,23.45,493300.0,17.222,17.2514,17.1118,17.2293,493300.0
2008-05-22 12:00:00,23.44,23.51,23.35,23.47,413000.0,17.222,17.2734,17.1559,17.244,413000.0
2008-05-22 12:30:00,23.48,23.6,23.46,23.48,609900.0,17.2514,17.3395,17.2367,17.2514,609900.0
2008-05-22 13:00:00,23.49,23.51,23.4,23.42,396200.0,17.2587,17.2734,17.1926,17.2073,396200.0
2008-05-22 13:30:00,23.43,23.54,23.38,23.47,417600.0,17.2146,17.2955,17.1779,17.244,417600.0
2008-05-22 14:00:00,23.48,23.57,23.39,23.44,529500.0,17.2514,17.3175,17.1852,17.222,529500.0
2008-05-22 14:30:00,23.45,23.52,23.43,23.45,338500.0,17.2293,17.2808,17.2146,17.2293,338500.0
2008-05-22 15:00:00,23.45,23.48,23.38,23.39,417700.0,17.2293,17.2514,17.1779,17.1852,417700.0
2008-05-22 15:30:00,23.4,23.52,23.34,23.49,1018400.0,17.1926,17.2808,17.1485,17.2587,1018400.0
2008-05-23 09:30:00,23.39,23.39,23.02,23.16,1547000.0,17.1852,17.1852,16.9134,17.0163,1547000.0
2008-05-23 10:00:00,23.17,23.27,23.1,23.22,1017500.0,17.0236,17.0971,16.9722,17.0603,1017500.0
2008-05-23 10:30:00,23.21,23.26,23.14,23.23,905900.0,17.053,17.0897,17.0016,17.0677,905900.0
2008-05-23 11:00:00,23.23,23.27,23.14,23.19,623900.0,17.0677,17.0971,17.0016,17.0383,623900.0
2008-05-23 11:30:00,23.2,23.43,23.14,23.33,609600.0,17.0456,17.2146,17.0016,17.1412,609600.0
2008-05-23 12:00:00,23.33,23.49,23.33,23.42,595900.0,17.1412,17.2587,17.1412,17.2073,595900.0
2008-05-23 12:30:00,23.42,23.44,23.25,23.26,380000.0,17.2073,17.222,17.0824,17.0897,380000.0
2008-05-23 13:00:00,23.26,23.36,23.23,23.36,342600.0,17.0897,17.1632,17.0677,17.1632,342600.0
2008-05-23 13:30:00,23.36,23.43,23.28,23.31,416000.0,17.1632,17.2146,17.1044,17.1265,416000.0
2008-05-23 14:00:00,23.31,23.43,23.3,23.39,516700.0,17.1265,17.2146,17.1191,17.1852,516700.0
2008-05-23 14:30:00,23.38,23.43,23.33,23.36,398300.0,17.1779,17.2146,17.1412,17.1632,398300.0
2008-05-23 15:00:00,23.35,23.37,23.26,23.32,620100.0,17.1559,17.1706,17.0897,17.1338,620100.0
2008-05-23 15:30:00,23.33,23.35,23.24,23.3,1219500.0,17.1412,17.1559,17.075,17.1191,1219500.0
2008-05-27 09:30:00,23.45,23.83,23.3,23.76,1123300.0,17.2293,17.5085,17.1191,17.4571,1123300.0
2008-05-27 10:00:00,23.75,24.01,23.69,23.76,1242800.0,17.4497,17.6408,17.4057,17.4571,1242800.0
2008-05-27 10:30:00,23.76,23.83,23.57,23.59,667600.0,17.4571,17.5085,17.3175,17.3322,667600.0
2008-05-27 11:00:00,23.58,23.67,23.18,23.26,1053600.0,17.3248,17.391,17.031,17.0897,1053600.0
2008-05-27 11:30:00,23.26,23.31,23.15,23.2,618800.0,17.0897,17.1265,17.0089,17.0456,618800.0
2008-05-27 12:00:00,23.2,23.27,23.15,23.25,439300.0,17.0456,17.0971,17.0089,17.0824,439300.0
2008-05-27 12:30:00,23.25,23.35,23.19,23.25,595400.0,17.0824,17.1559,17.0383,17.0824,595400.0
2008-05-27 13:00:00,23.24,23.26,23.15,23.17,363400.0,17.075,17.0897,17.0089,17.0236,363400.0
2008-05-27 13:30:00,23.17,23.23,23.13,23.2,711500.0,17.0236,17.0677,16.9942,17.0456,711500.0
2008-05-27 14:00:00,23.2,23.28,23.15,23.26,687000.0,17.0456,17.1044,17.0089,17.0897,687000.0
2008-05-27 14:30:00,23.26,23.76,23.25,23.44,767500.0,17.0897,17.4571,17.0824,17.222,767500.0
2008-05-27 15:00:00,23.44,23.47,23.4,23.45,726400.0,17.222,17.244,17.1926,17.2293,726400.0
2008-05-27 15:30:00,23.44,23.55,23.44,23.52,1558300.0,17.222,17.3028,17.222,17.2808,1558300.0
2008-05-28 09:30:00,23.87,24.0,23.62,23.8,1739600.0,17.5379,17.6334,17.3542,17.4865,1739600.0
2008-05-28 10:00:00,23.8,23.81,23.63,23.81,856600.0,17.4865,17.4938,17.3616,17.4938,856600.0
2008-05-28 10:30:00,23.81,24.04,23.8,24.02,929500.0,17.4938,17.6628,17.4865,17.6481,929500.0
2008-05-28 11:00:00,24.02,24.1,23.98,24.07,956300.0,17.6481,17.7069,17.6187,17.6849,956300.0
2008-05-28 11:30:00,24.07,24.14,24.05,24.09,876300.0,17.6849,17.7363,17.6702,17.6996,876300.0
2008-05-28 12:00:00,24.1,24.15,23.92,24.06,788100.0,17.7069,17.7436,17.5747,17.6775,788100.0
2008-05-28 12:30:00,24.06,24.06,23.89,23.94,538100.0,17.6775,17.6775,17.5526,17.5893,538100.0
2008-05-28 13:00:00,23.94,24.02,23.92,24.0,696500.0,17.5893,17.6481,17.5747,17.6334,696500.0
2008-05-28 13:30:00,24.0,24.01,23.88,23.91,671900.0,17.6334,17.6408,17.5453,17.5673,671900.0
2008-05-28 14:00:00,23.9,23.97,23.85,23.92,904300.0,17.56,17.6114,17.5232,17.5747,904300.0
2008-05-28 14:30:00,23.93,23.99,23.9,23.99,419000.0,17.582,17.6261,17.56,17.6261,419000.0
2008-05-28 15:00:00,23.98,24.19,23.98,24.16,932000.0,17.6187,17.773,17.6187,17.751,932000.0
2008-05-28 15:30:00,24.16,24.2,24.03,24.19,2040200.0,17.751,17.7804,17.6555,17.773,2040200.0
2008-05-29 09:30:00,24.12,24.35,24.03,24.25,774600.0,17.7216,17.8906,17.6555,17.8171,774600.0
2008-05-29 10:00:00,24.25,24.33,24.08,24.23,667600.0,17.8171,17.8759,17.6922,17.8024,667600.0
2008-05-29 10:30:00,24.22,24.35,23.99,24.18,1361500.0,17.7951,17.8906,17.6261,17.7657,1361500.0
2008-05-29 11:00:00,24.17,24.26,24.12,24.25,381300.0,17.7583,17.8245,17.7216,17.8171,381300.0
2008-05-29 11:30:00,24.24,24.35,24.16,24.34,499600.0,17.8098,17.8906,17.751,17.8832,499600.0
2008-05-29 12:00:00,24.34,24.37,24.27,24.35,258000.0,17.8832,17.9053,17.8318,17.8906,258000.0
2008-05-29 12:30:00,24.35,24.51,24.31,24.39,562700.0,17.8906,18.0081,17.8612,17.92,562700.0
2008-05-29 13:00:00,24.39,24.46,24.32,24.35,402300.0,17.92,17.9714,17.8685,17.8906,402300.0
2008-05-29 13:30:00,24.36,24.48,24.34,24.35,439500.0,17.8979,17.9861,17.8832,17.8906,439500.0
2008-05-29 14:00:00,24.35,24.44,24.33,24.37,578000.0,17.8906,17.9567,17.8759,17.9053,578000.0
2008-05-29 14:30:00,24.37,24.41,24.3,24.34,697300.0,17.9053,17.9347,17.8538,17.8832,697300.0
2008-05-29 15:00:00,24.34,24.42,24.33,24.34,706000.0,17.8832,17.942,17.8759,17.8832,706000.0
2008-05-29 15:30:00,24.35,24.42,24.33,24.4,1067300.0,17.8906,17.942,17.8759,17.9273,1067300.0
2008-05-30 09:30:00,24.3,24.44,24.04,24.16,855800.0,17.8538,17.9567,17.6628,17.751,855800.0
2008-05-30 10:00:00,24.17,24.29,24.0,24.11,1255300.0,17.7583,17.8465,17.6334,17.7143,1255300.0
2008-05-30 10:30:00,24.11,24.15,24.05,24.08,587300.0,17.7143,17.7436,17.6702,17.6922,587300.0
2008-05-30 11:00:00,24.07,24.09,24.0,24.0,520600.0,17.6849,17.6996,17.6334,17.6334,520600.0
2008-05-30 11:30:00,24.0,24.12,23.97,24.06,374700.0,17.6334,17.7216,17.6114,17.6775,374700.0
2008-05-30 12:00:00,24.07,24.09,24.03,24.08,208300.0,17.6849,17.6996,17.6555,17.6922,208300.0
2008-05-30 12:30:00,24.09,24.18,24.08,24.17,322900.0,17.6996,17.7657,17.6922,17.7583,322900.0
2008-05-30 13:00:00,24.16,24.16,24.01,24.05,289600.0,17.751,17.751,17.6408,17.6702,289600.0
2008-05-30 13:30:00,24.06,24.16,24.04,24.13,190300.0,17.6775,17.751,17.6628,17.7289,190300.0
2008-05-30 14:00:00,24.12,24.13,24.0,24.07,292600.0,17.7216,17.7289,17.6334,17.6849,292600.0
2008-05-30 14:30:00,24.07,24.11,24.05,24.08,337000.0,17.6849,17.7143,17.6702,17.6922,337000.0
2008-05-30 15:00:00,24.07,24.14,24.02,24.13,467100.0,17.6849,17.7363,17.6481,17.7289,467100.0
2008-05-30 15:30:00,24.12,24.13,23.98,24.02,858000.0,17.7216,17.7289,17.6187,17.6481,858000.0
2008-06-02 09:30:00,24.28,24.36,24.17,24.2,1631600.0,17.8392,17.8979,17.7583,17.7804,1631600.0
2008-06-02 10:00:00,24.2,24.36,23.91,23.91,1235600.0,17.7804,17.8979,17.5673,17.5673,1235600.0
2008-06-02 10:30:00,23.91,24.07,23.86,24.0,818000.0,17.5673,17.6849,17.5306,17.6334,818000.0
2008-06-02 11:00:00,24.0,24.06,23.9,23.99,802500.0,17.6334,17.6775,17.56,17.6261,802500.0
2008-06-02 11:30:00,23.99,24.0,23.87,23.87,778200.0,17.6261,17.6334,17.5379,17.5379,778200.0
2008-06-02 12:00:00,23.87,23.88,23.75,23.76,490900.0,17.5379,17.5453,17.4497,17.4571,490900.0
2008-06-02 12:30:00,23.76,23.8,23.62,23.77,797100.0,17.4571,17.4865,17.3542,17.4644,797100.0
2008-06-02 13:00:00,23.77,23.91,23.77,23.91,445500.0,17.4644,17.5673,17.4644,17.5673,445500.0
2008-06-02 13:30:00,23.91,23.95,23.86,23.95,437700.0,17.5673,17.5967,17.5306,17.5967,437700.0
2008-06-02 14:00:00,23.96,24.04,23.87,23.9,513800.0,17.604,17.6628,17.5379,17.56,513800.0
2008-06-02 14:30:00,23.9,24.03,23.86,23.98,518400.0,17.56,17.6555,17.5306,17.6187,518400.0
2008-06-02 15:00:00,23.98,24.15,23.98,24.1,941700.0,17.6187,17.7436,17.6187,17.7069,941700.0
2008-06-02 15:30:00,24.1,24.15,24.06,24.07,1218500.0,17.7069,17.7436,17.6775,17.6849,1218500.0
2008-06-03 09:30:00,24.29,24.29,23.73,23.75,1184500.0,17.8465,17.8465,17.4351,17.4497,1184500.0
2008-06-03 10:00:00,23.75,24.01,23.73,23.85,989700.0,17.4497,17.6408,17.4351,17.5232,989700.0
2008-06-03 10:30:00,23.85,23.89,23.76,23.86,528300.0,17.5232,17.5526,17.4571,17.5306,528300.0
2008-06-03 11:00:00,23.86,24.01,23.8,23.99,504600.0,17.5306,17.6408,17.4865,17.6261,504600.0
2008-06-03 11:30:00,23.99,24.07,23.97,24.04,439700.0,17.6261,17.6849,17.6114,17.6628,439700.0
2008-06-03 12:00:00,24.05,24.13,23.93,23.94,502300.0,17.6702,17.7289,17.582,17.5893,502300.0
2008-06-03 12:30:00,23.93,24.0,23.88,23.92,389000.0,17.582,17.6334,17.5453,17.5747,389000.0
2008-06-03 13:00:00,23.92,24.01,23.86,23.9,465200.0,17.5747,17.6408,17.5306,17.56,465200.0
2008-06-03 13:30:00,23.89,23.9,23.7,23.8,713000.0,17.5526,17.56,17.413,17.4865,713000.0
2008-06-03 14:00:00,23.79,23.81,23.7,23.76,638800.0,17.4791,17.4938,17.413,17.4571,638800.0
2008-06-03 14:30:00,23.76,23.87,23.74,23.85,597300.0,17.4571,17.5379,17.4424,17.5232,597300.0
2008-06-03 15:00:00,23.85,24.04,23.81,24.03,895900.0,17.5232,17.6628,17.4938,17.6555,895900.0
2008-06-03 15:30:00,24.03,24.08,23.95,23.97,913300.0,17.6555,17.6922,17.5967,17.6114,913300.0
2008-06-04 09:30:00,23.98,24.2,23.82,23.99,798000.0,17.6187,17.7804,17.5012,17.6261,798000.0
2008-06-04 10:00:00,24.0,24.11,23.88,24.09,612500.0,17.6334,17.7143,17.5453,17.6996,612500.0
2008-06-04 10:30:00,24.09,24.34,23.94,24.31,864400.0,17.6996,17.8832,17.5893,17.8612,864400.0
2008-06-04 11:00:00,24.31,24.35,24.26,24.3,610800.0,17.8612,17.8906,17.8245,17.8538,610800.0
2008-06-04 11:30:00,24.3,24.33,24.25,24.27,362300.0,17.8538,17.8759,17.8171,17.8318,362300.0
2008-06-04 12:00:00,24.27,24.28,24.17,24.25,412400.0,17.8318,17.8392,17.7583,17.8171,412400.0
2008-06-04 12:30:00,24.24,24.27,24.02,24.05,643800.0,17.8098,17.8318,17.6481,17.6702,643800.0
2008-06-04 13:00:00,24.05,24.17,23.97,24.14,373700.0,17.6702,17.7583,17.6114,17.7363,373700.0
2008-06-04 13:30:00,24.13,24.17,24.08,24.15,217500.0,17.7289,17.7583,17.6922,17.7436,217500.0
2008-06-04 14:00:00,24.14,24.16,23.88,23.95,565300.0,17.7363,17.751,17.5453,17.5967,565300.0
2008-06-04 14:30:00,23.95,24.07,23.81,23.83,615900.0,17.5967,17.6849,17.4938,17.5085,615900.0
2008-06-04 15:00:00,23.83,24.05,23.82,24.01,658200.0,17.5085,17.6702,17.5012,17.6408,658200.0
2008-06-04 15:30:00,24.01,24.12,23.95,24.06,840500.0,17.6408,17.7216,17.5967,17.6775,840500.0
2008-06-05 09:30:00,24.18,24.57,24.12,24.51,1069200.0,17.7657,18.0522,17.7216,18.0081,1069200.0
2008-06-05 10:00:00,24.52,24.64,24.35,24.64,764900.0,18.0155,18.1037,17.8906,18.1037,764900.0
2008-06-05 10:30:00,24.63,24.82,24.62,24.69,1038700.0,18.0963,18.2359,18.089,18.1404,1038700.0
2008-06-05 11:00:00,24.69,24.69,24.52,24.63,814200.0,18.1404,18.1404,18.0155,18.0963,814200.0
2008-06-05 11:30:00,24.62,24.71,24.58,24.68,448000.0,18.089,18.1551,18.0596,18.133,448000.0
2008-06-05 12:00:00,24.69,24.76,24.65,24.73,495700.0,18.1404,18.1918,18.111,18.1698,495700.0
2008-06-05 12:30:00,24.74,24.75,24.64,24.7,452400.0,18.1771,18.1845,18.1037,18.1477,452400.0
2008-06-05 13:00:00,24.7,24.74,24.5,24.52,632800.0,18.1477,18.1771,18.0008,18.0155,632800.0
2008-06-05 13:30:00,24.51,24.61,24.51,24.52,322000.0,18.0081,18.0816,18.0081,18.0155,322000.0
2008-06-05 14:00:00,24.53,24.53,24.29,24.32,759300.0,18.0228,18.0228,17.8465,17.8685,759300.0
2008-06-05 14:30:00,24.33,24.34,24.24,24.32,816800.0,17.8759,17.8832,17.8098,17.8685,816800.0
2008-06-05 15:00:00,24.33,24.51,24.31,24.49,805900.0,17.8759,18.0081,17.8612,17.9934,805900.0
2008-06-05 15:30:00,24.49,24.68,24.46,24.6,1526100.0,17.9934,18.133,17.9714,18.0743,1526100.0
2008-06-06 09:30:00,24.26,24.3,24.09,24.17,1201400.0,17.8245,17.8538,17.6996,17.7583,1201400.0
2008-06-06 10:00:00,24.17,24.31,24.1,24.25,979300.0,17.7583,17.8612,17.7069,17.8171,979300.0
2008-06-06 10:30:00,24.24,24.29,24.1,24.1,783700.0,17.8098,17.8465,17.7069,17.7069,783700.0
2008-06-06 11:00:00,24.1,24.14,23.94,23.98,924400.0,17.7069,17.7363,17.5893,17.6187,924400.0
2008-06-06 11:30:00,23.99,24.22,23.97,24.18,615600.0,17.6261,17.7951,17.6114,17.7657,615600.0
2008-06-06 12:00:00,24.18,24.21,24.02,24.06,1017400.0,17.7657,17.7877,17.6481,17.6775,1017400.0
2008-06-06 12:30:00,24.06,24.14,24.04,24.05,482500.0,17.6775,17.7363,17.6628,17.6702,482500.0
2008-06-06 13:00:00,24.05,24.06,23.9,23.96,846700.0,17.6702,17.6775,17.56,17.604,846700.0
2008-06-06 13:30:00,23.96,23.96,23.83,23.83,588700.0,17.604,17.604,17.5085,17.5085,588700.0
2008-06-06 14:00:00,23.83,23.85,23.6,23.74,971600.0,17.5085,17.5232,17.3395,17.4424,971600.0
2008-06-06 14:30:00,23.74,23.8,23.67,23.67,616900.0,17.4424,17.4865,17.391,17.391,616900.0
2008-06-06 15:00:00,23.68,23.86,23.6,23.63,1106300.0,17.3983,17.5306,17.3395,17.3616,1106300.0
2008-06-06 15:30:00,23.63,23.69,23.5,23.53,1916100.0,17.3616,17.4057,17.2661,17.2881,1916100.0
2008-06-09 09:30:00,23.7,23.79,23.4,23.67,677200.0,17.413,17.4791,17.1926,17.391,677200.0
2008-06-09 10:00:00,23.67,23.99,23.65,23.74,1003500.0,17.391,17.6261,17.3763,17.4424,1003500.0
2008-06-09 10:30:00,23.73,23.84,23.56,23.57,550700.0,17.4351,17.5159,17.3102,17.3175,550700.0
2008-06-09 11:00:00,23.58,23.62,23.54,23.59,465100.0,17.3248,17.3542,17.2955,17.3322,465100.0
2008-06-09 11:30:00,23.6,23.6,23.46,23.47,295900.0,17.3395,17.3395,17.2367,17.244,295900.0
2008-06-09 12:00:00,23.47,23.5,23.42,23.47,248100.0,17.244,17.2661,17.2073,17.244,248100.0
2008-06-09 12:30:00,23.48,23.51,23.46,23.5,308900.0,17.2514,17.2734,17.2367,17.2661,308900.0
2008-06-09 13:00:00,23.5,23.5,23.24,23.34,588100.0,17.2661,17.2661,17.075,17.1485,588100.0
2008-06-09 13:30:00,23.34,23.34,23.11,23.14,722400.0,17.1485,17.1485,16.9795,17.0016,722400.0
2008-06-09 14:00:00,23.13,23.15,22.87,23.07,2040100.0,16.9942,17.0089,16.8032,16.9501,2040100.0
2008-06-09 14:30:00,23.06,23.14,22.98,23.0,1799500.0,16.9428,17.0016,16.884,16.8987,1799500.0
2008-06-09 15:00:00,23.0,23.24,22.99,23.2,2598500.0,16.8987,17.075,16.8914,17.0456,2598500.0
2008-06-09 15:30:00,23.21,23.31,23.19,23.23,1707100.0,17.053,17.1265,17.0383,17.0677,1707100.0
2008-06-10 09:30:00,23.09,23.2,22.85,23.12,1103600.0,16.9648,17.0456,16.7885,16.9869,1103600.0
2008-06-10 10:00:00,23.13,23.29,23.1,23.13,878400.0,16.9942,17.1118,16.9722,16.9942,878400.0
2008-06-10 10:30:00,23.14,23.25,23.05,23.15,854900.0,17.0016,17.0824,16.9354,17.0089,854900.0
2008-06-10 11:00:00,23.16,23.29,23.08,23.21,647900.0,17.0163,17.1118,16.9575,17.053,647900.0
2008-06-10 11:30:00,23.21,23.39,23.15,23.29,547600.0,17.053,17.1852,17.0089,17.1118,547600.0
2008-06-10 12:00:00,23.3,23.51,23.25,23.43,684600.0,17.1191,17.2734,17.0824,17.2146,684600.0
2008-06-10 12:30:00,23.43,23.5,23.4,23.5,420200.0,17.2146,17.2661,17.1926,17.2661,420200.0
2008-06-10 13:00:00,23.5,23.56,23.46,23.55,922700.0,17.2661,17.3102,17.2367,17.3028,922700.0
2008-06-10 13:30:00,23.55,23.55,23.36,23.37,459500.0,17.3028,17.3028,17.1632,17.1706,459500.0
2008-06-10 14:00:00,23.36,23.38,23.21,23.36,686500.0,17.1632,17.1779,17.053,17.1632,686500.0
2008-06-10 14:30:00,23.37,23.45,23.31,23.42,479500.0,17.1706,17.2293,17.1265,17.2073,479500.0
2008-06-10 15:00:00,23.42,23.45,23.32,23.39,504300.0,17.2073,17.2293,17.1338,17.1852,504300.0
2008-06-10 15:30:00,23.39,23.43,23.27,23.31,822400.0,17.1852,17.2146,17.0971,17.1265,822400.0
2008-06-11 09:30:00,23.31,23.35,23.02,23.17,1338800.0,17.1265,17.1559,16.9134,17.0236,1338800.0
2008-06-11 10:00:00,23.17,23.21,22.92,22.96,1569900.0,17.0236,17.053,16.8399,16.8693,1569900.0
2008-06-11 10:30:00,22.96,23.19,22.92,23.15,1348500.0,16.8693,17.0383,16.8399,17.0089,1348500.0
2008-06-11 11:00:00,23.16,23.21,22.99,23.02,1302900.0,17.0163,17.053,16.8914,16.9134,1302900.0
2008-06-11 11:30:00,23.01,23.14,22.97,23.09,1094600.0,16.9061,17.0016,16.8767,16.9648,1094600.0
2008-06-11 12:00:00,23.09,23.14,22.95,22.98,957500.0,16.9648,17.0016,16.862,16.884,957500.0
2008-06-11 12:30:00,22.98,23.06,22.94,23.04,1055400.0,16.884,16.9428,16.8546,16.9281,1055400.0
2008-06-11 13:00:00,23.04,23.04,22.94,23.02,659500.0,16.9281,16.9281,16.8546,16.9134,659500.0
2008-06-11 13:30:00,23.01,23.04,22.9,22.96,633900.0,16.9061,16.9281,16.8252,16.8693,633900.0
2008-06-11 14:00:00,22.96,23.07,22.9,22.99,994800.0,16.8693,16.9501,16.8252,16.8914,994800.0
2008-06-11 14:30:00,23.0,23.06,22.97,22.98,1124500.0,16.8987,16.9428,16.8767,16.884,1124500.0
2008-06-11 15:00:00,22.98,23.04,22.9,22.98,995700.0,16.884,16.9281,16.8252,16.884,995700.0
2008-06-11 15:30:00,22.99,23.04,22.83,22.87,1763400.0,16.8914,16.9281,16.7738,16.8032,1763400.0
2008-06-12 09:30:00,23.03,23.4,23.03,23.27,1386800.0,16.9207,17.1926,16.9207,17.0971,1386800.0
2008-06-12 10:00:00,23.27,23.36,23.2,23.32,1038700.0,17.0971,17.1632,17.0456,17.1338,1038700.0
2008-06-12 10:30:00,23.32,23.32,23.21,23.28,1173100.0,17.1338,17.1338,17.053,17.1044,1173100.0
2008-06-12 11:00:00,23.28,23.37,23.25,23.34,971200.0,17.1044,17.1706,17.0824,17.1485,971200.0
2008-06-12 11:30:00,23.35,23.39,23.28,23.29,555200.0,17.1559,17.1852,17.1044,17.1118,555200.0
2008-06-12 12:00:00,23.28,23.35,23.24,23.3,874000.0,17.1044,17.1559,17.075,17.1191,874000.0
2008-06-12 12:30:00,23.3,23.34,23.29,23.31,861200.0,17.1191,17.1485,17.1118,17.1265,861200.0
2008-06-12 13:00:00,23.31,23.34,23.26,23.3,1276900.0,17.1265,17.1485,17.0897,17.1191,1276900.0
2008-06-12 13:30:00,23.3,23.34,23.26,23.31,1317500.0,17.1191,17.1485,17.0897,17.1265,1317500.0
2008-06-12 14:00:00,23.3,23.35,23.26,23.27,999200.0,17.1191,17.1559,17.0897,17.0971,999200.0
2008-06-12 14:30:00,23.27,23.31,23.16,23.23,914000.0,17.0971,17.1265,17.0163,17.0677,914000.0
2008-06-12 15:00:00,23.23,23.24,23.13,23.16,1728100.0,17.0677,17.075,16.9942,17.0163,1728100.0
2008-06-12 15:30:00,23.17,23.31,23.15,23.3,2007200.0,17.0236,17.1265,17.0089,17.1191,2007200.0
2008-06-13 09:30:00,23.48,23.79,23.36,23.77,893400.0,17.2514,17.4791,17.1632,17.4644,893400.0
2008-06-13 10:00:00,23.76,24.0,23.67,23.97,891400.0,17.4571,17.6334,17.391,17.6114,891400.0
2008-06-13 10:30:00,23.97,23.99,23.71,23.77,658700.0,17.6114,17.6261,17.4204,17.4644,658700.0
2008-06-13 11:00:00,23.77,23.92,23.76,23.9,631700.0,17.4644,17.5747,17.4571,17.56,631700.0
2008-06-13 11:30:00,23.9,23.9,23.78,23.8,374100.0,17.56,17.56,17.4718,17.4865,374100.0
2008-06-13 12:00:00,23.8,23.91,23.8,23.88,385300.0,17.4865,17.5673,17.4865,17.5453,385300.0
2008-06-13 12:30:00,23.88,23.93,23.79,23.82,361700.0,17.5453,17.582,17.4791,17.5012,361700.0
2008-06-13 13:00:00,23.81,23.92,23.77,23.87,456800.0,17.4938,17.5747,17.4644,17.5379,456800.0
2008-06-13 13:30:00,23.88,23.89,23.74,23.86,481400.0,17.5453,17.5526,17.4424,17.5306,481400.0
2008-06-13 14:00:00,23.86,23.94,23.8,23.9,541300.0,17.5306,17.5893,17.4865,17.56,541300.0
2008-06-13 14:30:00,23.91,24.1,23.9,24.08,526900.0,17.5673,17.7069,17.56,17.6922,526900.0
2008-06-13 15:00:00,24.08,24.08,23.97,23.98,376200.0,17.6922,17.6922,17.6114,17.6187,376200.0
2008-06-13 15:30:00,23.98,24.16,23.92,24.13,1612400.0,17.6187,17.751,17.5747,17.7289,1612400.0
2008-06-16 09:30:00,24.03,24.03,23.68,23.85,1153900.0,17.6555,17.6555,17.3983,17.5232,1153900.0
2008-06-16 10:00:00,23.84,24.04,23.81,23.95,581600.0,17.5159,17.6628,17.4938,17.5967,581600.0
2008-06-16 10:30:00,23.95,24.22,23.94,24.21,766500.0,17.5967,17.7951,17.5893,17.7877,766500.0
2008-06-16 11:00:00,24.2,24.25,24.05,24.1,444600.0,17.7804,17.8171,17.6702,17.7069,444600.0
2008-06-16 11:30:00,24.11,24.13,24.03,24.07,273500.0,17.7143,17.7289,17.6555,17.6849,273500.0
2008-06-16 12:00:00,24.08,24.09,23.96,24.01,389900.0,17.6922,17.6996,17.604,17.6408,389900.0
2008-06-16 12:30:00,24.01,24.12,23.99,24.05,253400.0,17.6408,17.7216,17.6261,17.6702,253400.0
2008-06-16 13:00:00,24.05,24.24,23.98,24.24,468800.0,17.6702,17.8098,17.6187,17.8098,468800.0
2008-06-16 13:30:00,24.25,24.31,24.2,24.26,471800.0,17.8171,17.8612,17.7804,17.8245,471800.0
2008-06-16 14:00:00,24.25,24.27,24.12,24.18,484400.0,17.8171,17.8318,17.7216,17.7657,484400.0
2008-06-16 14:30:00,24.18,24.21,24.15,24.19,266400.0,17.7657,17.7877,17.7436,17.773,266400.0
2008-06-16 15:00:00,24.19,24.23,24.13,24.15,539100.0,17.773,17.8024,17.7289,17.7436,539100.0
2008-06-16 15:30:00,24.15,24.16,24.0,24.02,1434100.0,17.7436,17.751,17.6334,17.6481,1434100.0
2008-06-17 09:30:00,24.15,24.23,23.62,23.62,1065300.0,17.7436,17.8024,17.3542,17.3542,1065300.0
2008-06-17 10:00:00,23.62,23.75,23.49,23.5,861200.0,17.3542,17.4497,17.2587,17.2661,861200.0
2008-06-17 10:30:00,23.5,23.58,23.45,23.52,920900.0,17.2661,17.3248,17.2293,17.2808,920900.0
2008-06-17 11:00:00,23.52,23.6,23.48,23.49,673400.0,17.2808,17.3395,17.2514,17.2587,673400.0
2008-06-17 11:30:00,23.49,23.61,23.45,23.57,803900.0,17.2587,17.3469,17.2293,17.3175,803900.0
2008-06-17 12:00:00,23.57,23.65,23.55,23.57,399200.0,17.3175,17.3763,17.3028,17.3175,399200.0
2008-06-17 12:30:00,23.58,23.61,23.54,23.6,447100.0,17.3248,17.3469,17.2955,17.3395,447100.0
2008-06-17 13:00:00,23.6,23.62,23.56,23.6,516600.0,17.3395,17.3542,17.3102,17.3395,516600.0
2008-06-17 13:30:00,23.6,23.61,23.53,23.56,578500.0,17.3395,17.3469,17.2881,17.3102,578500.0
2008-06-17 14:00:00,23.56,23.58,23.43,23.45,654500.0,17.3102,17.3248,17.2146,17.2293,654500.0
2008-06-17 14:30:00,23.45,23.52,23.44,23.49,363500.0,17.2293,17.2808,17.222,17.2587,363500.0
2008-06-17 15:00:00,23.49,23.51,23.44,23.46,593300.0,17.2587,17.2734,17.222,17.2367,593300.0
2008-06-17 15:30:00,23.45,23.48,23.41,23.43,1273400.0,17.2293,17.2514,17.1999,17.2146,1273400.0
2008-06-18 09:30:00,23.34,23.48,23.12,23.13,829500.0,17.1485,17.2514,16.9869,16.9942,829500.0
2008-06-18 10:00:00,23.14,23.14,22.94,22.96,864700.0,17.0016,17.0016,16.8546,16.8693,864700.0
2008-06-18 10:30:00,22.97,23.01,22.87,22.93,937300.0,16.8767,16.9061,16.8032,16.8473,937300.0
2008-06-18 11:00:00,22.92,23.17,22.89,23.12,487800.0,16.8399,17.0236,16.8179,16.9869,487800.0
2008-06-18 11:30:00,23.11,23.36,23.11,23.3,568900.0,16.9795,17.1632,16.9795,17.1191,568900.0
2008-06-18 12:00:00,23.29,23.29,23.1,23.12,329500.0,17.1118,17.1118,16.9722,16.9869,329500.0
2008-06-18 12:30:00,23.11,23.18,23.04,23.06,280400.0,16.9795,17.031,16.9281,16.9428,280400.0
2008-06-18 13:00:00,23.06,23.06,22.87,22.92,543000.0,16.9428,16.9428,16.8032,16.8399,543000.0
2008-06-18 13:30:00,22.92,22.93,22.84,22.86,374700.0,16.8399,16.8473,16.7811,16.7958,374700.0
2008-06-18 14:00:00,22.87,22.98,22.8,22.81,644900.0,16.8032,16.884,16.7518,16.7591,644900.0
2008-06-18 14:30:00,22.83,23.03,22.79,23.01,485200.0,16.7738,16.9207,16.7444,16.9061,485200.0
2008-06-18 15:00:00,23.01,23.13,22.97,23.05,646600.0,16.9061,16.9942,16.8767,16.9354,646600.0
2008-06-18 15:30:00,23.05,23.12,23.0,23.11,1560800.0,16.9354,16.9869,16.8987,16.9795,1560800.0
2008-06-19 09:30:00,23.1,23.32,23.0,23.28,548900.0,16.9722,17.1338,16.8987,17.1044,548900.0
2008-06-19 10:00:00,23.27,23.31,23.09,23.2,782800.0,17.0971,17.1265,16.9648,17.0456,782800.0
2008-06-19 10:30:00,23.2,23.28,23.15,23.17,1024800.0,17.0456,17.1044,17.0089,17.0236,1024800.0
2008-06-19 11:00:00,23.17,23.22,22.93,23.0,1081200.0,17.0236,17.0603,16.8473,16.8987,1081200.0
2008-06-19 11:30:00,23.0,23.15,22.98,23.02,825100.0,16.8987,17.0089,16.884,16.9134,825100.0
2008-06-19 12:00:00,23.02,23.24,23.02,23.19,700600.0,16.9134,17.075,16.9134,17.0383,700600.0
2008-06-19 12:30:00,23.19,23.21,23.09,23.12,541000.0,17.0383,17.053,16.9648,16.9869,541000.0
2008-06-19 13:00:00,23.12,23.22,23.1,23.18,676500.0,16.9869,17.0603,16.9722,17.031,676500.0
2008-06-19 13:30:00,23.18,23.25,23.1,23.15,658400.0,17.031,17.0824,16.9722,17.0089,658400.0
2008-06-19 14:00:00,23.15,23.3,23.08,23.3,367600.0,17.0089,17.1191,16.9575,17.1191,367600.0
2008-06-19 14:30:00,23.3,23.53,23.28,23.53,821700.0,17.1191,17.2881,17.1044,17.2881,821700.0
2008-06-19 15:00:00,23.53,23.65,23.49,23.52,766500.0,17.2881,17.3763,17.2587,17.2808,766500.0
2008-06-19 15:30:00,23.51,23.59,23.5,23.57,892400.0,17.2734,17.3322,17.2661,17.3175,892400.0
2008-06-20 09:30:00,23.37,23.52,22.91,22.99,2269200.0,17.1706,17.2808,16.8326,16.8914,2269200.0
2008-06-20 10:00:00,22.99,22.99,22.73,22.86,857300.0,16.8914,16.8914,16.7003,16.7958,857300.0
2008-06-20 10:30:00,22.84,22.97,22.76,22.94,612200.0,16.7811,16.8767,16.7224,16.8546,612200.0
2008-06-20 11:00:00,22.93,23.12,22.85,23.04,586800.0,16.8473,16.9869,16.7885,16.9281,586800.0
2008-06-20 11:30:00,23.05,23.1,22.98,23.02,323800.0,16.9354,16.9722,16.884,16.9134,323800.0
2008-06-20 12:00:00,23.03,23.06,22.96,23.01,235400.0,16.9207,16.9428,16.8693,16.9061,235400.0
2008-06-20 12:30:00,23.01,23.08,22.97,22.97,175300.0,16.9061,16.9575,16.8767,16.8767,175300.0
2008-06-20 13:00:00,22.97,23.05,22.86,22.86,272200.0,16.8767,16.9354,16.7958,16.7958,272200.0
2008-06-20 13:30:00,22.86,22.93,22.79,22.9,447500.0,16.7958,16.8473,16.7444,16.8252,447500.0
2008-06-20 14:00:00,22.9,22.93,22.81,22.86,359100.0,16.8252,16.8473,16.7591,16.7958,359100.0
2008-06-20 14:30:00,22.85,22.87,22.75,22.76,604000.0,16.7885,16.8032,16.715,16.7224,604000.0
2008-06-20 15:00:00,22.76,22.87,22.7,22.83,925600.0,16.7224,16.8032,16.6783,16.7738,925600.0
2008-06-20 15:30:00,22.83,22.89,22.8,22.8,1473200.0,16.7738,16.8179,16.7518,16.7518,1473200.0
2008-06-23 09:30:00,22.88,22.93,22.35,22.37,1056900.0,16.8105,16.8473,16.4211,16.4358,1056900.0
2008-06-23 10:00:00,22.38,22.43,22.24,22.31,745100.0,16.4432,16.4799,16.3403,16.3917,745100.0
2008-06-23 10:30:00,22.32,22.47,22.28,22.3,554200.0,16.3991,16.5093,16.3697,16.3844,554200.0
2008-06-23 11:00:00,22.3,22.32,22.16,22.2,1058700.0,16.3844,16.3991,16.2815,16.3109,1058700.0
2008-06-23 11:30:00,22.2,22.22,22.02,22.1,656800.0,16.3109,16.3256,16.1787,16.2375,656800.0
2008-06-23 12:00:00,22.09,22.11,21.98,21.98,793100.0,16.2301,16.2448,16.1493,16.1493,793100.0
2008-06-23 12:30:00,21.99,21.99,21.88,21.91,893000.0,16.1566,16.1566,16.0758,16.0979,893000.0
2008-06-23 13:00:00,21.91,21.98,21.87,21.93,740600.0,16.0979,16.1493,16.0685,16.1125,740600.0
2008-06-23 13:30:00,21.94,22.07,21.87,22.01,824100.0,16.1199,16.2154,16.0685,16.1713,824100.0
2008-06-23 14:00:00,22.0,22.04,21.87,21.9,1205200.0,16.164,16.1934,16.0685,16.0905,1205200.0
2008-06-23 14:30:00,21.9,21.91,21.77,21.81,1489000.0,16.0905,16.0979,15.995,16.0244,1489000.0
2008-06-23 15:00:00,21.81,21.82,21.68,21.79,1448600.0,16.0244,16.0317,15.9289,16.0097,1448600.0
2008-06-23 15:30:00,21.79,21.83,21.75,21.79,2227500.0,16.0097,16.0391,15.9803,16.0097,2227500.0
2008-06-24 09:30:00,21.79,22.0,21.4,21.42,1552500.0,16.0097,16.164,15.7231,15.7378,1552500.0
2008-06-24 10:00:00,21.42,21.47,21.24,21.31,1991100.0,15.7378,15.7746,15.6056,15.657,1991100.0
2008-06-24 10:30:00,21.32,21.7,21.29,21.69,1126700.0,15.6644,15.9436,15.6423,15.9362,1126700.0
2008-06-24 11:00:00,21.68,21.99,21.65,21.88,887100.0,15.9289,16.1566,15.9068,16.0758,887100.0
2008-06-24 11:30:00,21.87,22.24,21.81,22.2,781800.0,16.0685,16.3403,16.0244,16.3109,781800.0
2008-06-24 12:00:00,22.19,22.34,22.12,22.32,600700.0,16.3036,16.4138,16.2521,16.3991,600700.0
2008-06-24 12:30:00,22.32,22.33,22.17,22.2,616800.0,16.3991,16.4064,16.2889,16.3109,616800.0
2008-06-24 13:00:00,22.2,22.31,22.14,22.18,611000.0,16.3109,16.3917,16.2668,16.2962,611000.0
2008-06-24 13:30:00,22.17,22.18,22.09,22.14,594900.0,16.2889,16.2962,16.2301,16.2668,594900.0
2008-06-24 14:00:00,22.14,22.3,22.14,22.21,457500.0,16.2668,16.3844,16.2668,16.3183,457500.0
2008-06-24 14:30:00,22.21,22.26,21.99,22.02,789100.0,16.3183,16.355,16.1566,16.1787,789100.0
2008-06-24 15:00:00,22.02,22.07,21.9,21.92,646700.0,16.1787,16.2154,16.0905,16.1052,646700.0
2008-06-24 15:30:00,21.92,21.99,21.88,21.93,947100.0,16.1052,16.1566,16.0758,16.1125,947100.0
2008-06-25 09:30:00,22.04,22.34,21.86,22.27,1200600.0,16.1934,16.4138,16.0611,16.3624,1200600.0
2008-06-25 10:00:00,22.28,22.42,22.23,22.28,1015500.0,16.3697,16.4726,16.333,16.3697,1015500.0
2008-06-25 10:30:00,22.27,22.85,22.27,22.83,1733900.0,16.3624,16.7885,16.3624,16.7738,1733900.0
2008-06-25 11:00:00,22.84,22.86,22.69,22.78,916600.0,16.7811,16.7958,16.6709,16.7371,916600.0
2008-06-25 11:30:00,22.78,22.9,22.57,22.58,775300.0,16.7371,16.8252,16.5828,16.5901,775300.0
2008-06-25 12:00:00,22.58,22.59,22.42,22.46,441800.0,16.5901,16.5975,16.4726,16.502,441800.0
2008-06-25 12:30:00,22.47,22.47,22.34,22.38,712700.0,16.5093,16.5093,16.4138,16.4432,712700.0
2008-06-25 13:00:00,22.38,22.47,22.37,22.4,342700.0,16.4432,16.5093,16.4358,16.4579,342700.0
2008-06-25 13:30:00,22.41,22.42,22.35,22.36,304000.0,16.4652,16.4726,16.4211,16.4285,304000.0
2008-06-25 14:00:00,22.35,22.49,22.29,22.29,1252700.0,16.4211,16.524,16.377,16.377,1252700.0
2008-06-25 14:30:00,22.29,22.34,22.11,22.26,1262800.0,16.377,16.4138,16.2448,16.355,1262800.0
2008-06-25 15:00:00,22.26,22.45,22.12,22.18,970100.0,16.355,16.4946,16.2521,16.2962,970100.0
2008-06-25 15:30:00,22.17,22.18,21.99,22.17,1384900.0,16.2889,16.2962,16.1566,16.2889,1384900.0
2008-06-26 09:30:00,21.84,21.95,21.62,21.7,1136600.0,16.0464,16.1272,15.8848,15.9436,1136600.0
2008-06-26 10:00:00,21.69,21.79,21.52,21.62,1025700.0,15.9362,16.0097,15.8113,15.8848,1025700.0
2008-06-26 10:30:00,21.62,21.7,21.51,21.55,629300.0,15.8848,15.9436,15.804,15.8334,629300.0
2008-06-26 11:00:00,21.54,21.81,21.52,21.79,750800.0,15.826,16.0244,15.8113,16.0097,750800.0
2008-06-26 11:30:00,21.79,21.89,21.68,21.83,843600.0,16.0097,16.0832,15.9289,16.0391,843600.0
2008-06-26 12:00:00,21.83,21.84,21.67,21.69,486100.0,16.0391,16.0464,15.9215,15.9362,486100.0
2008-06-26 12:30:00,21.69,21.7,21.55,21.6,455100.0,15.9362,15.9436,15.8334,15.8701,455100.0
2008-06-26 13:00:00,21.6,21.74,21.58,21.58,541300.0,15.8701,15.9729,15.8554,15.8554,541300.0
2008-06-26 13:30:00,21.58,21.75,21.54,21.6,433500.0,15.8554,15.9803,15.826,15.8701,433500.0
2008-06-26 14:00:00,21.59,21.64,21.43,21.48,748100.0,15.8627,15.8995,15.7452,15.7819,748100.0
2008-06-26 14:30:00,21.48,21.49,21.28,21.33,715900.0,15.7819,15.7893,15.635,15.6717,715900.0
2008-06-26 15:00:00,21.33,21.42,21.3,21.38,673200.0,15.6717,15.7378,15.6497,15.7084,673200.0
2008-06-26 15:30:00,21.38,21.39,21.2,21.2,1991100.0,15.7084,15.7158,15.5762,15.5762,1991100.0
2008-06-27 09:30:00,21.21,21.36,20.95,21.15,1080800.0,15.5835,15.6938,15.3925,15.5395,1080800.0
2008-06-27 10:00:00,21.14,21.37,21.14,21.18,721500.0,15.5321,15.7011,15.5321,15.5615,721500.0
2008-06-27 10:30:00,21.18,21.31,21.02,21.09,639200.0,15.5615,15.657,15.4439,15.4954,639200.0
2008-06-27 11:00:00,21.09,21.22,21.08,21.2,614300.0,15.4954,15.5909,15.488,15.5762,614300.0
2008-06-27 11:30:00,21.19,21.23,21.13,21.16,493500.0,15.5688,15.5982,15.5248,15.5468,493500.0
2008-06-27 12:00:00,21.16,21.21,21.15,21.16,436900.0,15.5468,15.5835,15.5395,15.5468,436900.0
2008-06-27 12:30:00,21.16,21.17,21.04,21.11,659800.0,15.5468,15.5542,15.4586,15.5101,659800.0
2008-06-27 13:00:00,21.11,21.13,20.91,20.93,450200.0,15.5101,15.5248,15.3631,15.3778,450200.0
2008-06-27 13:30:00,20.93,20.95,20.76,20.86,952000.0,15.3778,15.3925,15.2529,15.3264,952000.0
2008-06-27 14:00:00,20.87,21.15,20.84,21.13,818700.0,15.3337,15.5395,15.3117,15.5248,818700.0
2008-06-27 14:30:00,21.14,21.2,21.0,21.09,815100.0,15.5321,15.5762,15.4293,15.4954,815100.0
2008-06-27 15:00:00,21.1,21.11,20.99,21.03,784000.0,15.5027,15.5101,15.4219,15.4513,784000.0
2008-06-27 15:30:00,21.03,21.08,20.85,20.87,3300300.0,15.4513,15.488,15.319,15.3337,3300300.0
2008-06-30 09:30:00,20.77,20.86,20.52,20.54,2065300.0,15.2603,15.3264,15.0766,15.0913,2065300.0
2008-06-30 10:00:00,20.54,20.96,20.52,20.9,1471400.0,15.0913,15.3999,15.0766,15.3558,1471400.0
2008-06-30 10:30:00,20.9,20.97,20.69,20.86,743300.0,15.3558,15.4072,15.2015,15.3264,743300.0
2008-06-30 11:00:00,20.87,21.23,20.81,21.22,840500.0,15.3337,15.5982,15.2897,15.5909,840500.0
2008-06-30 11:30:00,21.22,21.25,21.01,21.16,745000.0,15.5909,15.6129,15.4366,15.5468,745000.0
2008-06-30 12:00:00,21.16,21.2,21.1,21.17,509700.0,15.5468,15.5762,15.5027,15.5542,509700.0
2008-06-30 12:30:00,21.17,21.2,21.09,21.15,612600.0,15.5542,15.5762,15.4954,15.5395,612600.0
2008-06-30 13:00:00,21.15,21.15,21.02,21.05,628700.0,15.5395,15.5395,15.4439,15.466,628700.0
2008-06-30 13:30:00,21.05,21.06,20.8,20.91,743900.0,15.466,15.4733,15.2823,15.3631,743900.0
2008-06-30 14:00:00,20.92,20.97,20.87,20.94,814500.0,15.3705,15.4072,15.3337,15.3852,814500.0
2008-06-30 14:30:00,20.94,20.94,20.8,20.82,946900.0,15.3852,15.3852,15.2823,15.297,946900.0
2008-06-30 15:00:00,20.82,20.85,20.74,20.76,1435900.0,15.297,15.319,15.2382,15.2529,1435900.0
2008-06-30 15:30:00,20.75,20.84,20.69,20.7,3335400.0,15.2456,15.3117,15.2015,15.2088,3335400.0
2008-07-01 09:30:00,20.5,20.5,19.99,20.05,2340600.0,15.0619,15.0619,14.6872,14.7313,2340600.0
2008-07-01 10:00:00,20.06,20.48,20.05,20.36,1811300.0,14.7386,15.0472,14.7313,14.959,1811300.0
2008-07-01 10:30:00,20.35,20.47,20.33,20.42,1080200.0,14.9517,15.0398,14.937,15.0031,1080200.0
2008-07-01 11:00:00,20.42,20.46,20.25,20.28,636700.0,15.0031,15.0325,14.8782,14.9002,636700.0
2008-07-01 11:30:00,20.29,20.3,20.08,20.11,677700.0,14.9076,14.9149,14.7533,14.7753,677700.0
2008-07-01 12:00:00,20.12,20.15,19.95,19.98,1209100.0,14.7827,14.8047,14.6578,14.6798,1209100.0
2008-07-01 12:30:00,19.98,20.18,19.98,20.14,693900.0,14.6798,14.8268,14.6798,14.7974,693900.0
2008-07-01 13:00:00,20.13,20.25,20.04,20.17,704400.0,14.79,14.8782,14.7239,14.8194,704400.0
2008-07-01 13:30:00,20.17,20.4,20.07,20.31,870200.0,14.8194,14.9884,14.746,14.9223,870200.0
2008-07-01 14:00:00,20.31,20.49,20.3,20.39,1448600.0,14.9223,15.0545,14.9149,14.9811,1448600.0
2008-07-01 14:30:00,20.39,20.63,20.34,20.48,949900.0,14.9811,15.1574,14.9443,15.0472,949900.0
2008-07-01 15:00:00,20.47,20.52,20.38,20.45,1143600.0,15.0398,15.0766,14.9737,15.0252,1143600.0
2008-07-01 15:30:00,20.45,20.65,20.41,20.62,1717100.0,15.0252,15.1721,14.9958,15.1501,1717100.0
2008-07-02 09:30:00,20.65,20.85,20.55,20.83,1220600.0,15.1721,15.319,15.0986,15.3043,1220600.0
2008-07-02 10:00:00,20.83,21.0,20.75,20.91,1465200.0,15.3043,15.4293,15.2456,15.3631,1465200.0
2008-07-02 10:30:00,20.91,21.07,20.81,21.0,1049900.0,15.3631,15.4807,15.2897,15.4293,1049900.0
2008-07-02 11:00:00,20.99,20.99,20.65,20.67,1081200.0,15.4219,15.4219,15.1721,15.1868,1081200.0
2008-07-02 11:30:00,20.67,20.71,20.43,20.48,632100.0,15.1868,15.2162,15.0105,15.0472,632100.0
2008-07-02 12:00:00,20.48,20.71,20.48,20.54,623000.0,15.0472,15.2162,15.0472,15.0913,623000.0
2008-07-02 12:30:00,20.54,20.63,20.52,20.62,777000.0,15.0913,15.1574,15.0766,15.1501,777000.0
2008-07-02 13:00:00,20.61,20.64,20.5,20.62,787400.0,15.1427,15.1648,15.0619,15.1501,787400.0
2008-07-02 13:30:00,20.62,20.67,20.58,20.64,967800.0,15.1501,15.1868,15.1207,15.1648,967800.0
2008-07-02 14:00:00,20.64,20.71,20.43,20.44,1084400.0,15.1648,15.2162,15.0105,15.0178,1084400.0
2008-07-02 14:30:00,20.44,20.5,20.36,20.39,1275100.0,15.0178,15.0619,14.959,14.9811,1275100.0
2008-07-02 15:00:00,20.38,20.43,20.32,20.32,1213200.0,14.9737,15.0105,14.9296,14.9296,1213200.0
2008-07-02 15:30:00,20.32,20.34,20.23,20.24,1717900.0,14.9296,14.9443,14.8635,14.8709,1717900.0
2008-07-03 09:30:00,20.36,20.58,20.15,20.26,1174400.0,14.959,15.1207,14.8047,14.8856,1174400.0
2008-07-03 10:00:00,20.25,20.48,19.99,20.46,1728900.0,14.8782,15.0472,14.6872,15.0325,1728900.0
2008-07-03 10:30:00,20.46,20.59,20.4,20.44,903800.0,15.0325,15.128,14.9884,15.0178,903800.0
2008-07-03 11:00:00,20.44,20.55,20.37,20.42,794800.0,15.0178,15.0986,14.9664,15.0031,794800.0
2008-07-03 11:30:00,20.43,20.49,20.15,20.36,763600.0,15.0105,15.0545,14.8047,14.959,763600.0
2008-07-03 12:00:00,20.35,20.38,20.2,20.25,704900.0,14.9517,14.9737,14.8415,14.8782,704900.0
2008-07-03 12:30:00,20.26,20.26,20.11,20.19,1150600.0,14.8856,14.8856,14.7753,14.8341,1150600.0
2008-07-07 09:30:00,20.5,20.95,20.32,20.76,1230600.0,15.0619,15.3925,14.9296,15.2529,1230600.0
2008-07-07 10:00:00,20.76,20.76,20.49,20.57,835600.0,15.2529,15.2529,15.0545,15.1133,835600.0
2008-07-07 10:30:00,20.57,20.8,20.55,20.62,562400.0,15.1133,15.2823,15.0986,15.1501,562400.0
2008-07-07 11:00:00,20.62,20.86,20.61,20.81,692600.0,15.1501,15.3264,15.1427,15.2897,692600.0
2008-07-07 11:30:00,20.82,20.86,20.71,20.84,541000.0,15.297,15.3264,15.2162,15.3117,541000.0
2008-07-07 12:00:00,20.84,20.87,20.41,20.42,762100.0,15.3117,15.3337,14.9958,15.0031,762100.0
2008-07-07 12:30:00,20.42,20.57,20.23,20.29,830600.0,15.0031,15.1133,14.8635,14.9076,830600.0
2008-07-07 13:00:00,20.29,20.3,20.15,20.22,743500.0,14.9076,14.9149,14.8047,14.8562,743500.0
2008-07-07 13:30:00,20.21,20.28,20.11,20.13,647800.0,14.8488,14.9002,14.7753,14.79,647800.0
2008-07-07 14:00:00,20.13,20.23,20.01,20.11,1135700.0,14.79,14.8635,14.7019,14.7753,1135700.0
2008-07-07 14:30:00,20.11,20.13,19.93,20.05,1127200.0,14.7753,14.79,14.6431,14.7313,1127200.0
2008-07-07 15:00:00,20.05,20.24,20.05,20.23,1661800.0,14.7313,14.8709,14.7313,14.8635,1661800.0
2008-07-07 15:30:00,20.23,20.32,20.05,20.06,2262800.0,14.8635,14.9296,14.7313,14.7386,2262800.0
2008-07-08 09:30:00,20.16,20.77,20.02,20.31,1105000.0,14.8121,15.2603,14.7092,14.9223,1105000.0
2008-07-08 10:00:00,20.31,20.38,20.12,20.24,1207200.0,14.9223,14.9737,14.7827,14.8709,1207200.0
2008-07-08 10:30:00,20.25,20.38,20.12,20.26,663700.0,14.8782,14.9737,14.7827,14.8856,663700.0
2008-07-08 11:00:00,20.25,20.56,20.23,20.55,767800.0,14.8782,15.106,14.8635,15.0986,767800.0
2008-07-08 11:30:00,20.56,20.56,20.31,20.32,652100.0,15.106,15.106,14.9223,14.9296,652100.0
2008-07-08 12:00:00,20.32,20.47,20.26,20.45,476900.0,14.9296,15.0398,14.8856,15.0252,476900.0
2008-07-08 12:30:00,20.45,20.49,20.28,20.34,662100.0,15.0252,15.0545,14.9002,14.9443,662100.0
2008-07-08 13:00:00,20.34,20.48,20.31,20.43,539800.0,14.9443,15.0472,14.9223,15.0105,539800.0
2008-07-08 13:30:00,20.44,20.46,20.27,20.32,587100.0,15.0178,15.0325,14.8929,14.9296,587100.0
2008-07-08 14:00:00,20.33,20.47,20.29,20.44,518000.0,14.937,15.0398,14.9076,15.0178,518000.0
2008-07-08 14:30:00,20.45,20.65,20.42,20.63,918000.0,15.0252,15.1721,15.0031,15.1574,918000.0
2008-07-08 15:00:00,20.63,20.73,20.56,20.72,1178300.0,15.1574,15.2309,15.106,15.2235,1178300.0
2008-07-08 15:30:00,20.71,20.82,20.69,20.81,1401300.0,15.2162,15.297,15.2015,15.2897,1401300.0
2008-07-09 09:30:00,20.81,20.81,20.42,20.58,1146000.0,15.2897,15.2897,15.0031,15.1207,1146000.0
2008-07-09 10:00:00,20.59,20.71,20.3,20.7,1230500.0,15.128,15.2162,14.9149,15.2088,1230500.0
2008-07-09 10:30:00,20.7,20.82,20.62,20.73,1601300.0,15.2088,15.297,15.1501,15.2309,1601300.0
2008-07-09 11:00:00,20.73,20.91,20.7,20.9,1292600.0,15.2309,15.3631,15.2088,15.3558,1292600.0
2008-07-09 11:30:00,20.89,20.93,20.69,20.75,624900.0,15.3484,15.3778,15.2015,15.2456,624900.0
2008-07-09 12:00:00,20.75,20.8,20.65,20.74,594300.0,15.2456,15.2823,15.1721,15.2382,594300.0
2008-07-09 12:30:00,20.74,20.77,20.59,20.6,354100.0,15.2382,15.2603,15.128,15.1354,354100.0
2008-07-09 13:00:00,20.61,20.67,20.52,20.64,477800.0,15.1427,15.1868,15.0766,15.1648,477800.0
2008-07-09 13:30:00,20.64,20.71,20.56,20.63,507100.0,15.1648,15.2162,15.106,15.1574,507100.0
2008-07-09 14:00:00,20.63,20.64,20.5,20.51,521200.0,15.1574,15.1648,15.0619,15.0692,521200.0
2008-07-09 14:30:00,20.51,20.57,20.41,20.42,472000.0,15.0692,15.1133,14.9958,15.0031,472000.0
2008-07-09 15:00:00,20.42,20.42,20.32,20.33,701100.0,15.0031,15.0031,14.9296,14.937,701100.0
2008-07-09 15:30:00,20.34,20.38,20.13,20.19,1787200.0,14.9443,14.9737,14.79,14.8341,1787200.0
2008-07-10 09:30:00,20.18,20.39,19.92,20.26,1206500.0,14.8268,14.9811,14.6357,14.8856,1206500.0
2008-07-10 10:00:00,20.26,20.26,19.96,19.98,1216600.0,14.8856,14.8856,14.6651,14.6798,1216600.0
2008-07-10 10:30:00,19.98,20.08,19.75,19.76,1209200.0,14.6798,14.7533,14.5108,14.5182,1209200.0
2008-07-10 11:00:00,19.77,19.9,19.59,19.62,1476800.0,14.5255,14.6211,14.3933,14.4153,1476800.0
2008-07-10 11:30:00,19.62,19.82,19.61,19.81,844900.0,14.4153,14.5623,14.408,14.5549,844900.0
2008-07-10 12:00:00,19.82,20.01,19.8,19.91,942000.0,14.5623,14.7019,14.5476,14.6284,942000.0
2008-07-10 12:30:00,19.91,19.91,19.76,19.79,491700.0,14.6284,14.6284,14.5182,14.5402,491700.0
2008-07-10 13:00:00,19.78,19.94,19.78,19.9,779800.0,14.5329,14.6504,14.5329,14.6211,779800.0
2008-07-10 13:30:00,19.9,20.06,19.88,20.02,738800.0,14.6211,14.7386,14.6064,14.7092,738800.0
2008-07-10 14:00:00,20.01,20.04,19.6,19.68,1253500.0,14.7019,14.7239,14.4006,14.4594,1253500.0
2008-07-10 14:30:00,19.68,19.77,19.44,19.53,1132600.0,14.4594,14.5255,14.2831,14.3492,1132600.0
2008-07-10 15:00:00,19.54,19.77,19.52,19.54,2226800.0,14.3566,14.5255,14.3419,14.3566,2226800.0
2008-07-10 15:30:00,19.54,19.56,19.41,19.42,2922100.0,14.3566,14.3712,14.261,14.2684,2922100.0
2008-07-11 09:30:00,19.23,19.36,18.89,19.1,1623700.0,14.1288,14.2243,13.879,14.0333,1623700.0
2008-07-11 10:00:00,19.1,19.16,18.91,18.98,1437100.0,14.0333,14.0774,13.8937,13.9451,1437100.0
2008-07-11 10:30:00,18.98,19.02,18.78,18.78,1447600.0,13.9451,13.9745,13.7982,13.7982,1447600.0
2008-07-11 11:00:00,18.78,18.83,18.64,18.65,1482400.0,13.7982,13.8349,13.6953,13.7026,1482400.0
2008-07-11 11:30:00,18.65,18.86,18.61,18.72,2236000.0,13.7026,13.8569,13.6733,13.7541,2236000.0
2008-07-11 12:00:00,18.72,18.75,18.62,18.68,1499100.0,13.7541,13.7761,13.6806,13.7247,1499100.0
2008-07-11 12:30:00,18.68,18.73,18.62,18.66,996200.0,13.7247,13.7614,13.6806,13.71,996200.0
2008-07-11 13:00:00,18.66,18.74,18.61,18.73,864000.0,13.71,13.7688,13.6733,13.7614,864000.0
2008-07-11 13:30:00,18.73,19.02,18.72,18.94,1262900.0,13.7614,13.9745,13.7541,13.9157,1262900.0
2008-07-11 14:00:00,18.94,19.19,18.88,18.94,1279600.0,13.9157,14.0994,13.8716,13.9157,1279600.0
2008-07-11 14:30:00,18.95,19.33,18.89,19.21,1483700.0,13.9231,14.2023,13.879,14.1141,1483700.0
2008-07-11 15:00:00,19.22,19.41,19.0,19.04,1886400.0,14.1214,14.261,13.9598,13.9892,1886400.0
2008-07-11 15:30:00,19.05,19.08,18.83,18.89,2648500.0,13.9965,14.0186,13.8349,13.879,2648500.0
2008-07-14 09:30:00,19.2,19.33,18.73,18.79,1322800.0,14.1067,14.2023,13.7614,13.8055,1322800.0
2008-07-14 10:00:00,18.78,19.15,18.72,18.97,1322200.0,13.7982,14.07,13.7541,13.9378,1322200.0
2008-07-14 10:30:00,18.97,19.07,18.77,19.07,1312000.0,13.9378,14.0112,13.7908,14.0112,1312000.0
2008-07-14 11:00:00,19.06,19.22,18.95,19.17,954200.0,14.0039,14.1214,13.9231,14.0847,954200.0
2008-07-14 11:30:00,19.17,19.18,18.8,19.01,732800.0,14.0847,14.0921,13.8129,13.9671,732800.0
2008-07-14 12:00:00,19.01,19.01,18.81,18.9,621400.0,13.9671,13.9671,13.8202,13.8863,621400.0
2008-07-14 12:30:00,18.91,19.01,18.85,18.94,552500.0,13.8937,13.9671,13.8496,13.9157,552500.0
2008-07-14 13:00:00,18.93,18.98,18.82,18.97,454700.0,13.9084,13.9451,13.8275,13.9378,454700.0
2008-07-14 13:30:00,18.98,19.13,18.9,19.03,636900.0,13.9451,14.0553,13.8863,13.9818,636900.0
2008-07-14 14:00:00,19.04,19.12,18.97,19.03,762700.0,13.9892,14.048,13.9378,13.9818,762700.0
2008-07-14 14:30:00,19.04,19.06,18.96,19.02,716700.0,13.9892,14.0039,13.9304,13.9745,716700.0
2008-07-14 15:00:00,19.01,19.17,18.97,19.1,809300.0,13.9671,14.0847,13.9378,14.0333,809300.0
2008-07-14 15:30:00,19.1,19.21,18.96,18.99,1212000.0,14.0333,14.1141,13.9304,13.9525,1212000.0
2008-07-15 09:30:00,18.6,18.69,18.36,18.45,1616400.0,13.6659,13.732,13.4896,13.5557,1616400.0
2008-07-15 10:00:00,18.45,18.46,18.06,18.16,2780900.0,13.5557,13.563,13.2692,13.3426,2780900.0
2008-07-15 10:30:00,18.16,18.34,18.09,18.26,2372500.0,13.3426,13.4749,13.2912,13.4161,2372500.0
2008-07-15 11:00:00,18.25,18.77,18.25,18.49,3024300.0,13.4088,13.7908,13.4088,13.5851,3024300.0
2008-07-15 11:30:00,18.5,18.65,18.31,18.63,1621100.0,13.5924,13.7026,13.4528,13.688,1621100.0
2008-07-15 12:00:00,18.62,18.7,18.53,18.59,1408100.0,13.6806,13.7394,13.6145,13.6586,1408100.0
2008-07-15 12:30:00,18.59,18.73,18.58,18.73,1864500.0,13.6586,13.7614,13.6512,13.7614,1864500.0
2008-07-15 13:00:00,18.72,18.75,18.4,18.42,1755000.0,13.7541,13.7761,13.519,13.5337,1755000.0
2008-07-15 13:30:00,18.42,18.5,18.36,18.49,1482500.0,13.5337,13.5924,13.4896,13.5851,1482500.0
2008-07-15 14:00:00,18.48,18.55,18.39,18.51,1170800.0,13.5777,13.6292,13.5116,13.5998,1170800.0
2008-07-15 14:30:00,18.51,18.61,18.47,18.52,1117600.0,13.5998,13.6733,13.5704,13.6071,1117600.0
2008-07-15 15:00:00,18.51,18.57,18.42,18.42,1625800.0,13.5998,13.6439,13.5337,13.5337,1625800.0
2008-07-15 15:30:00,18.42,18.47,18.2,18.28,4191500.0,13.5337,13.5704,13.372,13.4308,4191500.0
2008-07-16 09:30:00,18.32,18.53,18.0,18.28,2257600.0,13.5194,13.6743,13.2832,13.4899,2257600.0
2008-07-16 10:00:00,18.28,18.33,18.06,18.19,1135100.0,13.4899,13.5268,13.3275,13.4234,1135100.0
2008-07-16 10:30:00,18.19,18.71,18.14,18.69,2673200.0,13.4234,13.8072,13.3865,13.7924,2673200.0
2008-07-16 11:00:00,18.69,18.84,18.57,18.62,1408600.0,13.7924,13.9031,13.7039,13.7408,1408600.0
2008-07-16 11:30:00,18.62,18.7,18.53,18.67,704200.0,13.7408,13.7998,13.6743,13.7777,704200.0
2008-07-16 12:00:00,18.67,18.73,18.57,18.73,792200.0,13.7777,13.8219,13.7039,13.8219,792200.0
2008-07-16 12:30:00,18.73,18.83,18.7,18.8,667100.0,13.8219,13.8957,13.7998,13.8736,667100.0
2008-07-16 13:00:00,18.8,18.93,18.78,18.92,765300.0,13.8736,13.9695,13.8588,13.9621,765300.0
2008-07-16 13:30:00,18.92,19.02,18.92,19.02,857800.0,13.9621,14.0359,13.9621,14.0359,857800.0
2008-07-16 14:00:00,19.02,19.14,18.94,19.12,1147400.0,14.0359,14.1245,13.9769,14.1097,1147400.0
2008-07-16 14:30:00,19.12,19.23,19.08,19.17,1184200.0,14.1097,14.1909,14.0802,14.1466,1184200.0
2008-07-16 15:00:00,19.17,19.32,19.13,19.3,1098200.0,14.1466,14.2573,14.1171,14.2426,1098200.0
2008-07-16 15:30:00,19.31,19.33,19.22,19.31,2786700.0,14.25,14.2647,14.1835,14.25,2786700.0
2008-07-17 09:30:00,19.47,19.78,19.17,19.31,1470800.0,14.368,14.5968,14.1466,14.25,1470800.0
2008-07-17 10:00:00,19.31,19.31,19.05,19.23,976000.0,14.25,14.25,14.0581,14.1909,976000.0
2008-07-17 10:30:00,19.23,19.48,19.12,19.16,826300.0,14.1909,14.3754,14.1097,14.1393,826300.0
2008-07-17 11:00:00,19.16,19.27,18.8,19.23,954800.0,14.1393,14.2204,13.8736,14.1909,954800.0
2008-07-17 11:30:00,19.23,19.52,19.17,19.48,792500.0,14.1909,14.4049,14.1466,14.3754,792500.0
2008-07-17 12:00:00,19.48,19.48,19.33,19.47,753200.0,14.3754,14.3754,14.2647,14.368,753200.0
2008-07-17 12:30:00,19.47,19.67,19.34,19.59,621400.0,14.368,14.5156,14.2721,14.4566,621400.0
2008-07-17 13:00:00,19.6,19.94,19.5,19.85,847000.0,14.464,14.7149,14.3902,14.6484,847000.0
2008-07-17 13:30:00,19.84,20.17,19.83,20.14,1337600.0,14.6411,14.8846,14.6337,14.8625,1337600.0
2008-07-17 14:00:00,20.13,20.26,20.1,20.26,762000.0,14.8551,14.951,14.8329,14.951,762000.0
2008-07-17 14:30:00,20.25,20.3,20.08,20.13,953100.0,14.9436,14.9805,14.8182,14.8551,953100.0
2008-07-17 15:00:00,20.13,20.24,20.08,20.11,941300.0,14.8551,14.9363,14.8182,14.8403,941300.0
2008-07-17 15:30:00,20.11,20.17,20.0,20.1,1715500.0,14.8403,14.8846,14.7591,14.8329,1715500.0
2008-07-18 09:30:00,20.54,20.54,19.48,19.62,3462800.0,15.1576,15.1576,14.3754,14.4787,3462800.0
2008-07-18 10:00:00,19.62,19.83,19.49,19.8,1181600.0,14.4787,14.6337,14.3828,14.6116,1181600.0
2008-07-18 10:30:00,19.81,20.24,19.81,20.2,1170700.0,14.6189,14.9363,14.6189,14.9067,1170700.0
2008-07-18 11:00:00,20.2,20.51,20.2,20.29,1006300.0,14.9067,15.1355,14.9067,14.9731,1006300.0
2008-07-18 11:30:00,20.29,20.35,19.94,20.02,726400.0,14.9731,15.0174,14.7149,14.7739,726400.0
2008-07-18 12:00:00,20.02,20.09,19.85,19.89,506400.0,14.7739,14.8256,14.6484,14.678,506400.0
2008-07-18 12:30:00,19.9,19.96,19.79,19.81,368100.0,14.6853,14.7296,14.6042,14.6189,368100.0
2008-07-18 13:00:00,19.82,20.01,19.82,19.97,278900.0,14.6263,14.7665,14.6263,14.737,278900.0
2008-07-18 13:30:00,19.97,20.04,19.92,19.93,317400.0,14.737,14.7887,14.7001,14.7075,317400.0
2008-07-18 14:00:00,19.92,20.02,19.89,19.92,406700.0,14.7001,14.7739,14.678,14.7001,406700.0
2008-07-18 14:30:00,19.92,19.95,19.84,19.89,392100.0,14.7001,14.7222,14.6411,14.678,392100.0
2008-07-18 15:00:00,19.88,19.99,19.86,19.95,524900.0,14.6706,14.7518,14.6558,14.7222,524900.0
2008-07-18 15:30:00,19.96,20.0,19.93,19.93,1201000.0,14.7296,14.7591,14.7075,14.7075,1201000.0
2008-07-21 09:30:00,20.06,20.21,19.87,20.05,938800.0,14.8034,14.9141,14.6632,14.796,938800.0
2008-07-21 10:00:00,20.05,20.14,19.89,19.9,671000.0,14.796,14.8625,14.678,14.6853,671000.0
2008-07-21 10:30:00,19.9,19.92,19.51,19.53,1017500.0,14.6853,14.7001,14.3975,14.4123,1017500.0
2008-07-21 11:00:00,19.53,19.84,19.51,19.83,787900.0,14.4123,14.6411,14.3975,14.6337,787900.0
2008-07-21 11:30:00,19.82,19.83,19.64,19.68,657000.0,14.6263,14.6337,14.4935,14.523,657000.0
2008-07-21 12:00:00,19.68,19.85,19.66,19.77,481100.0,14.523,14.6484,14.5082,14.5894,481100.0
2008-07-21 12:30:00,19.76,19.84,19.73,19.76,251900.0,14.582,14.6411,14.5599,14.582,251900.0
2008-07-21 13:00:00,19.75,19.89,19.74,19.86,420600.0,14.5747,14.678,14.5673,14.6558,420600.0
2008-07-21 13:30:00,19.86,19.87,19.78,19.83,326500.0,14.6558,14.6632,14.5968,14.6337,326500.0
2008-07-21 14:00:00,19.84,19.85,19.75,19.76,543800.0,14.6411,14.6484,14.5747,14.582,543800.0
2008-07-21 14:30:00,19.76,19.79,19.67,19.72,330100.0,14.582,14.6042,14.5156,14.5525,330100.0
2008-07-21 15:00:00,19.73,19.77,19.67,19.73,564000.0,14.5599,14.5894,14.5156,14.5599,564000.0
2008-07-21 15:30:00,19.73,19.75,19.67,19.74,781900.0,14.5599,14.5747,14.5156,14.5673,781900.0
2008-07-22 09:30:00,19.6,19.81,19.35,19.69,1756100.0,14.464,14.6189,14.2795,14.5304,1756100.0
2008-07-22 10:00:00,19.69,20.07,19.68,19.93,1334000.0,14.5304,14.8108,14.523,14.7075,1334000.0
2008-07-22 10:30:00,19.93,20.1,19.89,19.96,601600.0,14.7075,14.8329,14.678,14.7296,601600.0
2008-07-22 11:00:00,19.97,20.23,19.96,20.21,802500.0,14.737,14.9289,14.7296,14.9141,802500.0
2008-07-22 11:30:00,20.22,20.5,20.21,20.4,1544400.0,14.9215,15.1281,14.9141,15.0543,1544400.0
2008-07-22 12:00:00,20.39,20.57,20.39,20.4,1407100.0,15.0469,15.1798,15.0469,15.0543,1407100.0
2008-07-22 12:30:00,20.41,20.46,20.31,20.42,421500.0,15.0617,15.0986,14.9879,15.0691,421500.0
2008-07-22 13:00:00,20.42,20.48,20.33,20.43,433600.0,15.0691,15.1134,15.0027,15.0765,433600.0
2008-07-22 13:30:00,20.43,20.5,20.34,20.37,469900.0,15.0765,15.1281,15.01,15.0322,469900.0
2008-07-22 14:00:00,20.37,20.38,20.18,20.35,690100.0,15.0322,15.0396,14.892,15.0174,690100.0
2008-07-22 14:30:00,20.34,20.4,20.27,20.3,721400.0,15.01,15.0543,14.9584,14.9805,721400.0
2008-07-22 15:00:00,20.3,20.46,20.3,20.46,695100.0,14.9805,15.0986,14.9805,15.0986,695100.0
2008-07-22 15:30:00,20.45,20.7,20.4,20.6,2731300.0,15.0912,15.2757,15.0543,15.2019,2731300.0
2008-07-23 09:30:00,20.78,21.05,20.48,21.02,1506700.0,15.3347,15.534,15.1134,15.5119,1506700.0
2008-07-23 10:00:00,21.03,21.6,20.97,21.57,1611800.0,15.5192,15.9399,15.475,15.9177,1611800.0
2008-07-23 10:30:00,21.57,21.83,21.14,21.15,1666200.0,15.9177,16.1096,15.6004,15.6078,1666200.0
2008-07-23 11:00:00,21.15,21.32,20.9,21.24,1000800.0,15.6078,15.7332,15.4233,15.6742,1000800.0
2008-07-23 11:30:00,21.24,21.24,20.84,20.87,882900.0,15.6742,15.6742,15.379,15.4012,882900.0
2008-07-23 12:00:00,20.88,20.99,20.74,20.91,1099700.0,15.4085,15.4897,15.3052,15.4307,1099700.0
2008-07-23 12:30:00,20.9,21.12,20.75,21.07,852000.0,15.4233,15.5857,15.3126,15.5488,852000.0
2008-07-23 13:00:00,21.06,21.13,20.87,21.04,646000.0,15.5414,15.593,15.4012,15.5266,646000.0
2008-07-23 13:30:00,21.04,21.25,20.88,21.02,1172700.0,15.5266,15.6816,15.4085,15.5119,1172700.0
2008-07-23 14:00:00,21.02,21.18,21.0,21.16,782600.0,15.5119,15.6299,15.4971,15.6152,782600.0
2008-07-23 14:30:00,21.16,21.21,21.01,21.08,609400.0,15.6152,15.6521,15.5045,15.5561,609400.0
2008-07-23 15:00:00,21.08,21.2,21.04,21.15,716300.0,15.5561,15.6447,15.5266,15.6078,716300.0
2008-07-23 15:30:00,21.15,21.21,21.1,21.21,1896500.0,15.6078,15.6521,15.5709,15.6521,1896500.0
2008-07-24 09:30:00,21.25,21.4,20.9,21.12,857200.0,15.6816,15.7923,15.4233,15.5857,857200.0
2008-07-24 10:00:00,21.14,21.14,20.65,20.75,954400.0,15.6004,15.6004,15.2388,15.3126,954400.0
2008-07-24 10:30:00,20.75,21.04,20.73,21.0,567100.0,15.3126,15.5266,15.2979,15.4971,567100.0
2008-07-24 11:00:00,21.0,21.11,20.84,20.86,574300.0,15.4971,15.5783,15.379,15.3938,574300.0
2008-07-24 11:30:00,20.86,21.02,20.84,21.0,330800.0,15.3938,15.5119,15.379,15.4971,330800.0
2008-07-24 12:00:00,21.01,21.03,20.72,20.73,340400.0,15.5045,15.5192,15.2905,15.2979,340400.0
2008-07-24 12:30:00,20.73,20.81,20.65,20.7,452100.0,15.2979,15.3569,15.2388,15.2757,452100.0
2008-07-24 13:00:00,20.7,20.7,20.53,20.68,566700.0,15.2757,15.2757,15.1503,15.261,566700.0
2008-07-24 13:30:00,20.68,20.72,20.47,20.59,419600.0,15.261,15.2905,15.106,15.1945,419600.0
2008-07-24 14:00:00,20.6,20.6,20.31,20.31,515400.0,15.2019,15.2019,14.9879,14.9879,515400.0
2008-07-24 14:30:00,20.31,20.44,20.29,20.44,527400.0,14.9879,15.0838,14.9731,15.0838,527400.0
2008-07-24 15:00:00,20.44,20.53,20.27,20.38,654900.0,15.0838,15.1503,14.9584,15.0396,654900.0
2008-07-24 15:30:00,20.37,20.45,20.32,20.39,1635100.0,15.0322,15.0912,14.9953,15.0469,1635100.0
2008-07-25 09:30:00,20.4,20.83,20.12,20.59,905600.0,15.0543,15.3716,14.8477,15.1945,905600.0
2008-07-25 10:00:00,20.59,20.84,20.3,20.31,741800.0,15.1945,15.379,14.9805,14.9879,741800.0
2008-07-25 10:30:00,20.32,20.57,20.26,20.57,484700.0,14.9953,15.1798,14.951,15.1798,484700.0
2008-07-25 11:00:00,20.58,20.58,20.18,20.29,398100.0,15.1872,15.1872,14.892,14.9731,398100.0
2008-07-25 11:30:00,20.29,20.41,20.19,20.21,431800.0,14.9731,15.0617,14.8994,14.9141,431800.0
2008-07-25 12:00:00,20.21,20.23,20.01,20.2,359900.0,14.9141,14.9289,14.7665,14.9067,359900.0
2008-07-25 12:30:00,20.19,20.28,20.03,20.24,373000.0,14.8994,14.9658,14.7813,14.9363,373000.0
2008-07-25 13:00:00,20.25,20.28,20.04,20.09,432500.0,14.9436,14.9658,14.7887,14.8256,432500.0
2008-07-25 13:30:00,20.09,20.21,20.0,20.14,402400.0,14.8256,14.9141,14.7591,14.8625,402400.0
2008-07-25 14:00:00,20.13,20.3,20.08,20.16,498000.0,14.8551,14.9805,14.8182,14.8772,498000.0
2008-07-25 14:30:00,20.16,20.18,20.02,20.08,521700.0,14.8772,14.892,14.7739,14.8182,521700.0
2008-07-25 15:00:00,20.07,20.1,19.91,19.92,679900.0,14.8108,14.8329,14.6927,14.7001,679900.0
2008-07-25 15:30:00,19.92,20.04,19.88,19.99,1231300.0,14.7001,14.7887,14.6706,14.7518,1231300.0
2008-07-28 09:30:00,19.9,20.16,19.73,19.97,817400.0,14.6853,14.8772,14.5599,14.737,817400.0
2008-07-28 10:00:00,19.98,20.24,19.87,19.98,831900.0,14.7444,14.9363,14.6632,14.7444,831900.0
2008-07-28 10:30:00,19.98,20.02,19.8,19.86,430100.0,14.7444,14.7739,14.6116,14.6558,430100.0
2008-07-28 11:00:00,19.86,19.98,19.65,19.67,1069500.0,14.6558,14.7444,14.5009,14.5156,1069500.0
2008-07-28 11:30:00,19.67,19.73,19.46,19.67,1167000.0,14.5156,14.5599,14.3606,14.5156,1167000.0
2008-07-28 12:00:00,19.67,19.8,19.61,19.7,415100.0,14.5156,14.6116,14.4713,14.5378,415100.0
2008-07-28 12:30:00,19.7,19.75,19.5,19.51,488400.0,14.5378,14.5747,14.3902,14.3975,488400.0
2008-07-28 13:00:00,19.51,19.68,19.51,19.65,305100.0,14.3975,14.523,14.3975,14.5009,305100.0
2008-07-28 13:30:00,19.65,19.75,19.61,19.71,332300.0,14.5009,14.5747,14.4713,14.5451,332300.0
2008-07-28 14:00:00,19.71,19.74,19.52,19.52,430400.0,14.5451,14.5673,14.4049,14.4049,430400.0
2008-07-28 14:30:00,19.53,19.68,19.52,19.54,388500.0,14.4123,14.523,14.4049,14.4197,388500.0
2008-07-28 15:00:00,19.54,19.74,19.54,19.72,583700.0,14.4197,14.5673,14.4197,14.5525,583700.0
2008-07-28 15:30:00,19.71,19.72,19.6,19.65,1212900.0,14.5451,14.5525,14.464,14.5009,1212900.0
2008-07-29 09:30:00,19.75,20.22,19.67,20.12,923300.0,14.5747,14.9215,14.5156,14.8477,923300.0
2008-07-29 10:00:00,20.12,20.47,20.11,20.2,1044500.0,14.8477,15.106,14.8403,14.9067,1044500.0
2008-07-29 10:30:00,20.2,20.42,20.15,20.26,861100.0,14.9067,15.0691,14.8698,14.951,861100.0
2008-07-29 11:00:00,20.26,20.29,20.08,20.2,401000.0,14.951,14.9731,14.8182,14.9067,401000.0
2008-07-29 11:30:00,20.19,20.44,20.17,20.37,440400.0,14.8994,15.0838,14.8846,15.0322,440400.0
2008-07-29 12:00:00,20.36,20.56,20.35,20.47,540500.0,15.0248,15.1724,15.0174,15.106,540500.0
2008-07-29 12:30:00,20.48,20.54,20.31,20.41,481100.0,15.1134,15.1576,14.9879,15.0617,481100.0
2008-07-29 13:00:00,20.41,20.5,20.3,20.49,243100.0,15.0617,15.1281,14.9805,15.1207,243100.0
2008-07-29 13:30:00,20.49,20.57,20.48,20.56,559700.0,15.1207,15.1798,15.1134,15.1724,559700.0
2008-07-29 14:00:00,20.55,20.58,20.3,20.54,1554400.0,15.165,15.1872,14.9805,15.1576,1554400.0
2008-07-29 14:30:00,20.54,20.55,20.36,20.47,497700.0,15.1576,15.165,15.0248,15.106,497700.0
2008-07-29 15:00:00,20.46,20.7,20.45,20.67,698700.0,15.0986,15.2757,15.0912,15.2536,698700.0
2008-07-29 15:30:00,20.68,20.81,20.63,20.71,1299400.0,15.261,15.3569,15.2241,15.2831,1299400.0
2008-07-30 09:30:00,20.81,21.2,20.79,20.9,1068900.0,15.3569,15.6447,15.3421,15.4233,1068900.0
2008-07-30 10:00:00,20.91,21.05,20.89,20.98,893700.0,15.4307,15.534,15.4159,15.4823,893700.0
2008-07-30 10:30:00,20.98,21.02,20.45,20.49,1573200.0,15.4823,15.5119,15.0912,15.1207,1573200.0
2008-07-30 11:00:00,20.49,20.63,20.37,20.55,567900.0,15.1207,15.2241,15.0322,15.165,567900.0
2008-07-30 11:30:00,20.55,20.56,20.35,20.4,494300.0,15.165,15.1724,15.0174,15.0543,494300.0
2008-07-30 12:00:00,20.4,20.45,20.28,20.31,398400.0,15.0543,15.0912,14.9658,14.9879,398400.0
2008-07-30 12:30:00,20.31,20.37,20.06,20.17,1043700.0,14.9879,15.0322,14.8034,14.8846,1043700.0
2008-07-30 13:00:00,20.16,20.31,20.03,20.23,476000.0,14.8772,14.9879,14.7813,14.9289,476000.0
2008-07-30 13:30:00,20.24,20.35,20.12,20.22,447200.0,14.9363,15.0174,14.8477,14.9215,447200.0
2008-07-30 14:00:00,20.22,20.36,20.13,20.34,649800.0,14.9215,15.0248,14.8551,15.01,649800.0
2008-07-30 14:30:00,20.33,20.43,20.3,20.35,622400.0,15.0027,15.0765,14.9805,15.0174,622400.0
2008-07-30 15:00:00,20.34,20.36,20.17,20.35,824700.0,15.01,15.0248,14.8846,15.0174,824700.0
2008-07-30 15:30:00,20.36,20.54,20.36,20.52,1225200.0,15.0248,15.1576,15.0248,15.1429,1225200.0
2008-07-31 09:30:00,20.35,20.75,20.25,20.6,1022700.0,15.0174,15.3126,14.9436,15.2019,1022700.0
2008-07-31 10:00:00,20.59,20.93,20.53,20.84,799500.0,15.1945,15.4454,15.1503,15.379,799500.0
2008-07-31 10:30:00,20.84,21.05,20.69,21.03,974000.0,15.379,15.534,15.2683,15.5192,974000.0
2008-07-31 11:00:00,21.03,21.07,20.72,20.72,467500.0,15.5192,15.5488,15.2905,15.2905,467500.0
2008-07-31 11:30:00,20.72,20.87,20.7,20.82,352700.0,15.2905,15.4012,15.2757,15.3643,352700.0
2008-07-31 12:00:00,20.81,20.85,20.63,20.76,300200.0,15.3569,15.3864,15.2241,15.32,300200.0
2008-07-31 12:30:00,20.75,20.92,20.73,20.84,353100.0,15.3126,15.4381,15.2979,15.379,353100.0
2008-07-31 13:00:00,20.85,20.92,20.8,20.83,571400.0,15.3864,15.4381,15.3495,15.3716,571400.0
2008-07-31 13:30:00,20.83,20.92,20.82,20.82,231600.0,15.3716,15.4381,15.3643,15.3643,231600.0
2008-07-31 14:00:00,20.82,20.94,20.75,20.76,456800.0,15.3643,15.4528,15.3126,15.32,456800.0
2008-07-31 14:30:00,20.76,20.92,20.73,20.74,693700.0,15.32,15.4381,15.2979,15.3052,693700.0
2008-07-31 15:00:00,20.73,20.76,20.57,20.6,1052700.0,15.2979,15.32,15.1798,15.2019,1052700.0
2008-07-31 15:30:00,20.6,20.61,20.26,20.32,2629300.0,15.2019,15.2093,14.951,14.9953,2629300.0
2008-08-01 09:30:00,20.63,20.69,20.02,20.27,922000.0,15.2241,15.2683,14.7739,14.9584,922000.0
2008-08-01 10:00:00,20.28,20.33,19.97,20.17,1159000.0,14.9658,15.0027,14.737,14.8846,1159000.0
2008-08-01 10:30:00,20.17,20.41,20.17,20.37,620700.0,14.8846,15.0617,14.8846,15.0322,620700.0
2008-08-01 11:00:00,20.38,20.43,20.12,20.33,430200.0,15.0396,15.0765,14.8477,15.0027,430200.0
2008-08-01 11:30:00,20.33,20.5,20.2,20.31,495200.0,15.0027,15.1281,14.9067,14.9879,495200.0
2008-08-01 12:00:00,20.31,20.38,20.15,20.24,372000.0,14.9879,15.0396,14.8698,14.9363,372000.0
2008-08-01 12:30:00,20.24,20.27,20.09,20.11,401500.0,14.9363,14.9584,14.8256,14.8403,401500.0
2008-08-01 13:00:00,20.1,20.34,20.1,20.28,363900.0,14.8329,15.01,14.8329,14.9658,363900.0
2008-08-01 13:30:00,20.29,20.44,20.2,20.35,347100.0,14.9731,15.0838,14.9067,15.0174,347100.0
2008-08-01 14:00:00,20.35,20.39,20.21,20.37,627700.0,15.0174,15.0469,14.9141,15.0322,627700.0
2008-08-01 14:30:00,20.38,20.5,20.33,20.47,564200.0,15.0396,15.1281,15.0027,15.106,564200.0
2008-08-01 15:00:00,20.47,20.5,20.33,20.41,561100.0,15.106,15.1281,15.0027,15.0617,561100.0
2008-08-01 15:30:00,20.42,20.52,20.27,20.3,1565700.0,15.0691,15.1429,14.9584,14.9805,1565700.0
2008-08-04 09:30:00,20.23,20.51,20.14,20.27,637000.0,14.9289,15.1355,14.8625,14.9584,637000.0
2008-08-04 10:00:00,20.28,20.31,20.0,20.07,611800.0,14.9658,14.9879,14.7591,14.8108,611800.0
2008-08-04 10:30:00,20.06,20.18,19.99,20.14,529000.0,14.8034,14.892,14.7518,14.8625,529000.0
2008-08-04 11:00:00,20.14,20.27,20.07,20.16,509800.0,14.8625,14.9584,14.8108,14.8772,509800.0
2008-08-04 11:30:00,20.16,20.56,20.16,20.48,930100.0,14.8772,15.1724,14.8772,15.1134,930100.0
2008-08-04 12:00:00,20.49,20.59,20.36,20.53,576700.0,15.1207,15.1945,15.0248,15.1503,576700.0
2008-08-04 12:30:00,20.52,20.57,20.4,20.41,258300.0,15.1429,15.1798,15.0543,15.0617,258300.0
2008-08-04 13:00:00,20.4,20.54,20.4,20.49,269000.0,15.0543,15.1576,15.0543,15.1207,269000.0
2008-08-04 13:30:00,20.49,20.63,20.46,20.58,358800.0,15.1207,15.2241,15.0986,15.1872,358800.0
2008-08-04 14:00:00,20.58,20.68,20.5,20.68,419900.0,15.1872,15.261,15.1281,15.261,419900.0
2008-08-04 14:30:00,20.68,20.73,20.6,20.68,275000.0,15.261,15.2979,15.2019,15.261,275000.0
2008-08-04 15:00:00,20.68,20.7,20.55,20.57,517900.0,15.261,15.2757,15.165,15.1798,517900.0
2008-08-04 15:30:00,20.57,20.66,20.42,20.43,919900.0,15.1798,15.2462,15.0691,15.0765,919900.0
2008-08-05 09:30:00,20.69,21.05,20.54,20.84,767500.0,15.2683,15.534,15.1576,15.379,767500.0
2008-08-05 10:00:00,20.84,20.95,20.76,20.78,885700.0,15.379,15.4602,15.32,15.3347,885700.0
2008-08-05 10:30:00,20.79,20.87,20.7,20.76,813200.0,15.3421,15.4012,15.2757,15.32,813200.0
2008-08-05 11:00:00,20.76,20.96,20.76,20.95,519800.0,15.32,15.4676,15.32,15.4602,519800.0
2008-08-05 11:30:00,20.95,21.08,20.94,21.03,626000.0,15.4602,15.5561,15.4528,15.5192,626000.0
2008-08-05 12:00:00,21.03,21.05,20.96,20.97,424400.0,15.5192,15.534,15.4676,15.475,424400.0
2008-08-05 12:30:00,20.96,21.0,20.87,20.96,276800.0,15.4676,15.4971,15.4012,15.4676,276800.0
2008-08-05 13:00:00,20.96,21.11,20.95,21.09,320200.0,15.4676,15.5783,15.4602,15.5635,320200.0
2008-08-05 13:30:00,21.1,21.17,21.05,21.11,475200.0,15.5709,15.6226,15.534,15.5783,475200.0
2008-08-05 14:00:00,21.11,21.3,21.04,21.3,1079700.0,15.5783,15.7185,15.5266,15.7185,1079700.0
2008-08-05 14:30:00,21.3,21.5,21.23,21.39,936000.0,15.7185,15.8661,15.6668,15.7849,936000.0
2008-08-05 15:00:00,21.4,21.48,21.34,21.42,666800.0,15.7923,15.8513,15.748,15.807,666800.0
2008-08-05 15:30:00,21.42,21.5,21.32,21.44,1340800.0,15.807,15.8661,15.7332,15.8218,1340800.0
2008-08-06 09:30:00,21.39,21.39,21.1,21.17,1685500.0,15.7849,15.7849,15.5709,15.6226,1685500.0
2008-08-06 10:00:00,21.17,21.22,21.07,21.1,811700.0,15.6226,15.6594,15.5488,15.5709,811700.0
2008-08-06 10:30:00,21.1,21.22,20.96,21.02,1003800.0,15.5709,15.6594,15.4676,15.5119,1003800.0
2008-08-06 11:00:00,21.01,21.27,20.97,21.26,601600.0,15.5045,15.6963,15.475,15.689,601600.0
2008-08-06 11:30:00,21.26,21.32,21.12,21.2,667400.0,15.689,15.7332,15.5857,15.6447,667400.0
2008-08-06 12:00:00,21.2,21.3,21.13,21.27,383700.0,15.6447,15.7185,15.593,15.6963,383700.0
2008-08-06 12:30:00,21.27,21.27,21.1,21.19,444900.0,15.6963,15.6963,15.5709,15.6373,444900.0
2008-08-06 13:00:00,21.19,21.27,21.11,21.26,322100.0,15.6373,15.6963,15.5783,15.689,322100.0
2008-08-06 13:30:00,21.25,21.27,21.08,21.17,425500.0,15.6816,15.6963,15.5561,15.6226,425500.0
2008-08-06 14:00:00,21.17,21.26,21.1,21.15,375900.0,15.6226,15.689,15.5709,15.6078,375900.0
2008-08-06 14:30:00,21.15,21.32,21.15,21.28,421900.0,15.6078,15.7332,15.6078,15.7037,421900.0
2008-08-06 15:00:00,21.27,21.32,21.2,21.2,520600.0,15.6963,15.7332,15.6447,15.6447,520600.0
2008-08-06 15:30:00,21.2,21.29,21.14,21.23,1403900.0,15.6447,15.7111,15.6004,15.6668,1403900.0
2008-08-07 09:30:00,21.0,21.08,20.68,20.99,1005100.0,15.4971,15.5561,15.261,15.4897,1005100.0
2008-08-07 10:00:00,21.0,21.22,20.97,21.08,955500.0,15.4971,15.6594,15.475,15.5561,955500.0
2008-08-07 10:30:00,21.08,21.13,20.87,21.04,568000.0,15.5561,15.593,15.4012,15.5266,568000.0
2008-08-07 11:00:00,21.05,21.18,20.95,21.09,624100.0,15.534,15.6299,15.4602,15.5635,624100.0
2008-08-07 11:30:00,21.09,21.12,20.94,20.96,395700.0,15.5635,15.5857,15.4528,15.4676,395700.0
2008-08-07 12:00:00,20.96,20.96,20.73,20.84,996700.0,15.4676,15.4676,15.2979,15.379,996700.0
2008-08-07 12:30:00,20.83,21.08,20.8,21.04,420000.0,15.3716,15.5561,15.3495,15.5266,420000.0
2008-08-07 13:00:00,21.04,21.1,20.95,21.1,267200.0,15.5266,15.5709,15.4602,15.5709,267200.0
2008-08-07 13:30:00,21.1,21.15,21.0,21.0,356600.0,15.5709,15.6078,15.4971,15.4971,356600.0
2008-08-07 14:00:00,21.0,21.11,20.92,21.09,604100.0,15.4971,15.5783,15.4381,15.5635,604100.0
2008-08-07 14:30:00,21.09,21.14,21.04,21.07,607500.0,15.5635,15.6004,15.5266,15.5488,607500.0
2008-08-07 15:00:00,21.06,21.11,20.95,21.04,736000.0,15.5414,15.5783,15.4602,15.5266,736000.0
2008-08-07 15:30:00,21.04,21.06,20.87,20.95,1360300.0,15.5266,15.5414,15.4012,15.4602,1360300.0
2008-08-08 09:30:00,21.13,21.87,21.11,21.75,1530400.0,15.593,16.1391,15.5783,16.0506,1530400.0
2008-08-08 10:00:00,21.76,22.15,21.7,22.07,1394300.0,16.0579,16.3457,16.0137,16.2867,1394300.0
2008-08-08 10:30:00,22.07,22.07,21.87,21.96,801100.0,16.2867,16.2867,16.1391,16.2055,801100.0
2008-08-08 11:00:00,21.96,22.32,21.96,22.24,2698300.0,16.2055,16.4712,16.2055,16.4122,2698300.0
2008-08-08 11:30:00,22.24,22.44,22.22,22.34,1065000.0,16.4122,16.5598,16.3974,16.486,1065000.0
2008-08-08 12:00:00,22.34,22.56,22.27,22.51,953100.0,16.486,16.6483,16.4343,16.6114,953100.0
2008-08-08 12:30:00,22.5,22.56,22.38,22.38,890600.0,16.604,16.6483,16.5155,16.5155,890600.0
2008-08-08 13:00:00,22.38,22.51,22.37,22.5,651300.0,16.5155,16.6114,16.5081,16.604,651300.0
2008-08-08 13:30:00,22.5,22.55,22.42,22.49,830400.0,16.604,16.6409,16.545,16.5967,830400.0
2008-08-08 14:00:00,22.48,22.6,22.47,22.59,976200.0,16.5893,16.6778,16.5819,16.6705,976200.0
2008-08-08 14:30:00,22.6,22.79,22.56,22.79,816700.0,16.6778,16.818,16.6483,16.818,816700.0
2008-08-08 15:00:00,22.79,22.85,22.69,22.79,1094400.0,16.818,16.8623,16.7442,16.818,1094400.0
2008-08-08 15:30:00,22.8,22.89,22.72,22.76,2715100.0,16.8254,16.8918,16.7664,16.7959,2715100.0
2008-08-11 09:30:00,22.68,22.83,22.43,22.81,1270000.0,16.7369,16.8476,16.5524,16.8328,1270000.0
2008-08-11 10:00:00,22.81,23.02,22.75,22.82,1848600.0,16.8328,16.9878,16.7885,16.8402,1848600.0
2008-08-11 10:30:00,22.82,23.03,22.67,23.01,1111500.0,16.8402,16.9952,16.7295,16.9804,1111500.0
2008-08-11 11:00:00,23.01,23.36,23.01,23.33,1461400.0,16.9804,17.2387,16.9804,17.2165,1461400.0
2008-08-11 11:30:00,23.34,23.75,23.29,23.73,2149300.0,17.2239,17.5265,17.187,17.5117,2149300.0
2008-08-11 12:00:00,23.73,24.33,23.73,24.31,2237900.0,17.5117,17.9545,17.5117,17.9397,2237900.0
2008-08-11 12:30:00,24.32,24.7,24.3,24.39,3642300.0,17.9471,18.2275,17.9324,17.9988,3642300.0
2008-08-11 13:00:00,24.4,24.74,24.26,24.65,2410200.0,18.0062,18.2571,17.9028,18.1906,2410200.0
2008-08-11 13:30:00,24.65,24.79,24.5,24.63,2439300.0,18.1906,18.294,18.0799,18.1759,2439300.0
2008-08-11 14:00:00,24.63,24.64,24.21,24.23,3157800.0,18.1759,18.1833,17.8659,17.8807,3157800.0
2008-08-11 14:30:00,24.23,24.27,23.82,23.88,3087900.0,17.8807,17.9102,17.5781,17.6224,3087900.0
2008-08-11 15:00:00,23.88,24.02,23.56,23.62,2695000.0,17.6224,17.7257,17.3863,17.4305,2695000.0
2008-08-11 15:30:00,23.62,23.84,23.43,23.82,3444700.0,17.4305,17.5929,17.2903,17.5781,3444700.0
2008-08-12 09:30:00,23.58,24.04,23.52,24.0,1392900.0,17.401,17.7405,17.3568,17.711,1392900.0
2008-08-12 10:00:00,23.99,24.28,23.84,23.94,2721600.0,17.7036,17.9176,17.5929,17.6667,2721600.0
2008-08-12 10:30:00,23.93,24.1,23.91,24.05,2206100.0,17.6593,17.7848,17.6446,17.7479,2206100.0
2008-08-12 11:00:00,24.05,24.23,23.96,24.15,1840500.0,17.7479,17.8807,17.6815,17.8217,1840500.0
2008-08-12 11:30:00,24.15,24.16,23.88,23.91,1453800.0,17.8217,17.829,17.6224,17.6446,1453800.0
2008-08-12 12:00:00,23.91,24.03,23.86,24.0,904100.0,17.6446,17.7331,17.6077,17.711,904100.0
2008-08-12 12:30:00,23.99,24.12,23.92,24.12,978800.0,17.7036,17.7995,17.6519,17.7995,978800.0
2008-08-12 13:00:00,24.11,24.19,24.05,24.17,1313300.0,17.7921,17.8512,17.7479,17.8364,1313300.0
2008-08-12 13:30:00,24.18,24.22,24.02,24.1,1343400.0,17.8438,17.8733,17.7257,17.7848,1343400.0
2008-08-12 14:00:00,24.1,24.32,24.05,24.23,1597700.0,17.7848,17.9471,17.7479,17.8807,1597700.0
2008-08-12 14:30:00,24.23,24.29,24.11,24.14,867800.0,17.8807,17.925,17.7921,17.8143,867800.0
2008-08-12 15:00:00,24.15,24.23,23.99,24.17,2481200.0,17.8217,17.8807,17.7036,17.8364,2481200.0
2008-08-12 15:30:00,24.17,24.19,24.0,24.07,2387900.0,17.8364,17.8512,17.711,17.7626,2387900.0
2008-08-13 09:30:00,23.76,24.03,23.24,23.31,1336700.0,17.5339,17.7331,17.1501,17.2018,1336700.0
2008-08-13 10:00:00,23.32,23.5,23.15,23.16,1735900.0,17.2092,17.342,17.0837,17.0911,1735900.0
2008-08-13 10:30:00,23.16,23.24,22.75,22.95,2402100.0,17.0911,17.1501,16.7885,16.9361,2402100.0
2008-08-13 11:00:00,22.94,22.95,22.65,22.83,1647300.0,16.9287,16.9361,16.7147,16.8476,1647300.0
2008-08-13 11:30:00,22.83,22.85,22.63,22.7,582400.0,16.8476,16.8623,16.7,16.7516,582400.0
2008-08-13 12:00:00,22.7,22.79,22.67,22.77,642400.0,16.7516,16.818,16.7295,16.8033,642400.0
2008-08-13 12:30:00,22.77,23.06,22.74,23.03,640000.0,16.8033,17.0173,16.7811,16.9952,640000.0
2008-08-13 13:00:00,23.02,23.06,22.87,23.05,797500.0,16.9878,17.0173,16.8771,17.0099,797500.0
2008-08-13 13:30:00,23.05,23.19,22.95,23.08,1320600.0,17.0099,17.1132,16.9361,17.032,1320600.0
2008-08-13 14:00:00,23.08,23.23,23.05,23.07,1076600.0,17.032,17.1427,17.0099,17.0247,1076600.0
2008-08-13 14:30:00,23.07,23.36,23.04,23.33,974000.0,17.0247,17.2387,17.0025,17.2165,974000.0
2008-08-13 15:00:00,23.34,23.37,22.99,23.11,1349600.0,17.2239,17.2461,16.9656,17.0542,1349600.0
2008-08-13 15:30:00,23.1,23.13,22.91,23.1,1564800.0,17.0468,17.0689,16.9066,17.0468,1564800.0
2008-08-14 09:30:00,22.92,23.16,22.87,23.04,1384900.0,16.914,17.0911,16.8771,17.0025,1384900.0
2008-08-14 10:00:00,23.04,23.48,23.03,23.48,1574700.0,17.0025,17.3272,16.9952,17.3272,1574700.0
2008-08-14 10:30:00,23.49,23.62,23.37,23.5,1319000.0,17.3346,17.4305,17.2461,17.342,1319000.0
2008-08-14 11:00:00,23.51,23.65,23.46,23.58,724500.0,17.3494,17.4527,17.3125,17.401,724500.0
2008-08-14 11:30:00,23.59,23.69,23.55,23.65,505800.0,17.4084,17.4822,17.3789,17.4527,505800.0
2008-08-14 12:00:00,23.65,23.99,23.65,23.97,864500.0,17.4527,17.7036,17.4527,17.6888,864500.0
2008-08-14 12:30:00,23.98,24.28,23.96,24.15,1358400.0,17.6962,17.9176,17.6815,17.8217,1358400.0
2008-08-14 13:00:00,24.15,24.21,23.94,23.95,675900.0,17.8217,17.8659,17.6667,17.6741,675900.0
2008-08-14 13:30:00,23.95,24.0,23.74,23.88,891300.0,17.6741,17.711,17.5191,17.6224,891300.0
2008-08-14 14:00:00,23.88,24.0,23.81,23.86,688600.0,17.6224,17.711,17.5708,17.6077,688600.0
2008-08-14 14:30:00,23.87,23.93,23.75,23.84,497800.0,17.615,17.6593,17.5265,17.5929,497800.0
2008-08-14 15:00:00,23.84,23.84,23.68,23.75,833800.0,17.5929,17.5929,17.4748,17.5265,833800.0
2008-08-14 15:30:00,23.75,23.89,23.68,23.81,1718600.0,17.5265,17.6298,17.4748,17.5708,1718600.0
2008-08-15 09:30:00,23.9,24.35,23.64,24.25,2441500.0,17.6372,17.9693,17.4453,17.8955,2441500.0
2008-08-15 10:00:00,24.25,24.36,23.95,24.31,1484900.0,17.8955,17.9766,17.6741,17.9397,1484900.0
2008-08-15 10:30:00,24.31,24.49,24.29,24.48,1230500.0,17.9397,18.0726,17.925,18.0652,1230500.0
2008-08-15 11:00:00,24.47,24.54,24.37,24.51,1392300.0,18.0578,18.1095,17.984,18.0873,1392300.0
2008-08-15 11:30:00,24.51,24.53,24.34,24.48,1650500.0,18.0873,18.1021,17.9619,18.0652,1650500.0
2008-08-15 12:00:00,24.47,24.49,24.23,24.3,1059400.0,18.0578,18.0726,17.8807,17.9324,1059400.0
2008-08-15 12:30:00,24.29,24.4,24.26,24.34,621700.0,17.925,18.0062,17.9028,17.9619,621700.0
2008-08-15 13:00:00,24.34,24.42,24.33,24.41,735300.0,17.9619,18.0209,17.9545,18.0135,735300.0
2008-08-15 13:30:00,24.42,24.43,24.34,24.42,1161900.0,18.0209,18.0283,17.9619,18.0209,1161900.0
2008-08-15 14:00:00,24.41,24.43,24.25,24.27,810000.0,18.0135,18.0283,17.8955,17.9102,810000.0
2008-08-15 14:30:00,24.27,24.3,24.22,24.25,651500.0,17.9102,17.9324,17.8733,17.8955,651500.0
2008-08-15 15:00:00,24.24,24.42,23.8,24.4,1126200.0,17.8881,18.0209,17.5634,18.0062,1126200.0
2008-08-15 15:30:00,24.39,24.5,24.3,24.49,1963800.0,17.9988,18.0799,17.9324,18.0726,1963800.0
2008-08-18 09:30:00,25.37,25.47,24.34,24.55,5400400.0,18.722,18.7958,17.9619,18.1168,5400400.0
2008-08-18 10:00:00,24.55,24.74,24.27,24.58,3402500.0,18.1168,18.2571,17.9102,18.139,3402500.0
2008-08-18 10:30:00,24.58,24.82,24.55,24.75,1730700.0,18.139,18.3161,18.1168,18.2644,1730700.0
2008-08-18 11:00:00,24.75,24.82,24.64,24.74,1375900.0,18.2644,18.3161,18.1833,18.2571,1375900.0
2008-08-18 11:30:00,24.74,24.75,24.49,24.54,1254500.0,18.2571,18.2644,18.0726,18.1095,1254500.0
2008-08-18 12:00:00,24.54,24.81,24.46,24.81,1390000.0,18.1095,18.3087,18.0504,18.3087,1390000.0
2008-08-18 12:30:00,24.81,24.82,24.43,24.44,979500.0,18.3087,18.3161,18.0283,18.0357,979500.0
2008-08-18 13:00:00,24.45,24.56,24.43,24.55,1380500.0,18.0431,18.1242,18.0283,18.1168,1380500.0
2008-08-18 13:30:00,24.55,24.59,24.49,24.51,1211400.0,18.1168,18.1464,18.0726,18.0873,1211400.0
2008-08-18 14:00:00,24.5,24.6,24.49,24.54,1204200.0,18.0799,18.1537,18.0726,18.1095,1204200.0
2008-08-18 14:30:00,24.53,24.65,24.5,24.54,1161800.0,18.1021,18.1906,18.0799,18.1095,1161800.0
2008-08-18 15:00:00,24.54,24.56,24.34,24.46,2565200.0,18.1095,18.1242,17.9619,18.0504,2565200.0
2008-08-18 15:30:00,24.46,24.63,24.45,24.58,2633100.0,18.0504,18.1759,18.0431,18.139,2633100.0
2008-08-19 09:30:00,24.31,24.53,24.05,24.21,2232100.0,17.9397,18.1021,17.7479,17.8659,2232100.0
2008-08-19 10:00:00,24.21,24.25,23.99,24.08,1725200.0,17.8659,17.8955,17.7036,17.77,1725200.0
2008-08-19 10:30:00,24.07,24.14,23.85,24.0,1508800.0,17.7626,17.8143,17.6003,17.711,1508800.0
2008-08-19 11:00:00,24.0,24.03,23.76,23.85,1201200.0,17.711,17.7331,17.5339,17.6003,1201200.0
2008-08-19 11:30:00,23.85,23.97,23.81,23.84,762500.0,17.6003,17.6888,17.5708,17.5929,762500.0
2008-08-19 12:00:00,23.84,23.97,23.83,23.86,794700.0,17.5929,17.6888,17.5855,17.6077,794700.0
2008-08-19 12:30:00,23.87,23.94,23.76,23.87,799400.0,17.615,17.6667,17.5339,17.615,799400.0
2008-08-19 13:00:00,23.87,24.03,23.82,23.92,747000.0,17.615,17.7331,17.5781,17.6519,747000.0
2008-08-19 13:30:00,23.92,24.01,23.9,23.9,717300.0,17.6519,17.7184,17.6372,17.6372,717300.0
2008-08-19 14:00:00,23.9,23.96,23.73,23.79,909200.0,17.6372,17.6815,17.5117,17.556,909200.0
2008-08-19 14:30:00,23.79,23.92,23.79,23.9,844600.0,17.556,17.6519,17.556,17.6372,844600.0
2008-08-19 15:00:00,23.9,23.91,23.75,23.83,1019100.0,17.6372,17.6446,17.5265,17.5855,1019100.0
2008-08-19 15:30:00,23.83,23.88,23.77,23.87,1436500.0,17.5855,17.6224,17.5412,17.615,1436500.0
2008-08-20 09:30:00,24.0,24.2,23.86,24.15,1713000.0,17.711,17.8586,17.6077,17.8217,1713000.0
2008-08-20 10:00:00,24.15,24.28,23.99,24.19,1617200.0,17.8217,17.9176,17.7036,17.8512,1617200.0
2008-08-20 10:30:00,24.19,24.78,24.19,24.76,1765500.0,17.8512,18.2866,17.8512,18.2718,1765500.0
2008-08-20 11:00:00,24.77,24.82,24.65,24.75,1312900.0,18.2792,18.3161,18.1906,18.2644,1312900.0
2008-08-20 11:30:00,24.74,24.74,24.43,24.55,911500.0,18.2571,18.2571,18.0283,18.1168,911500.0
2008-08-20 12:00:00,24.56,24.62,24.4,24.47,716900.0,18.1242,18.1685,18.0062,18.0578,716900.0
2008-08-20 12:30:00,24.47,24.47,24.33,24.4,611900.0,18.0578,18.0578,17.9545,18.0062,611900.0
2008-08-20 13:00:00,24.4,24.63,24.36,24.63,806300.0,18.0062,18.1759,17.9766,18.1759,806300.0
2008-08-20 13:30:00,24.63,24.71,24.6,24.65,674300.0,18.1759,18.2349,18.1537,18.1906,674300.0
2008-08-20 14:00:00,24.65,24.67,24.28,24.29,1181600.0,18.1906,18.2054,17.9176,17.925,1181600.0
2008-08-20 14:30:00,24.29,24.38,24.23,24.32,857700.0,17.925,17.9914,17.8807,17.9471,857700.0
2008-08-20 15:00:00,24.32,24.37,24.15,24.22,1157100.0,17.9471,17.984,17.8217,17.8733,1157100.0
2008-08-20 15:30:00,24.21,24.35,24.16,24.32,1885700.0,17.8659,17.9693,17.829,17.9471,1885700.0
2008-08-21 09:30:00,23.91,24.15,23.74,24.07,937800.0,17.6446,17.8217,17.5191,17.7626,937800.0
2008-08-21 10:00:00,24.07,24.28,24.02,24.2,1080800.0,17.7626,17.9176,17.7257,17.8586,1080800.0
2008-08-21 10:30:00,24.19,24.2,23.87,24.07,1063900.0,17.8512,17.8586,17.615,17.7626,1063900.0
2008-08-21 11:00:00,24.08,24.17,23.95,24.14,607400.0,17.77,17.8364,17.6741,17.8143,607400.0
2008-08-21 11:30:00,24.14,24.34,24.1,24.3,759700.0,17.8143,17.9619,17.7848,17.9324,759700.0
2008-08-21 12:00:00,24.3,24.45,24.26,24.28,675300.0,17.9324,18.0431,17.9028,17.9176,675300.0
2008-08-21 12:30:00,24.27,24.39,24.25,24.36,684000.0,17.9102,17.9988,17.8955,17.9766,684000.0
2008-08-21 13:00:00,24.36,24.48,24.32,24.45,771600.0,17.9766,18.0652,17.9471,18.0431,771600.0
2008-08-21 13:30:00,24.45,24.53,24.4,24.49,841500.0,18.0431,18.1021,18.0062,18.0726,841500.0
2008-08-21 14:00:00,24.49,24.58,24.45,24.47,675300.0,18.0726,18.139,18.0431,18.0578,675300.0
2008-08-21 14:30:00,24.48,24.57,24.47,24.51,784000.0,18.0652,18.1316,18.0578,18.0873,784000.0
2008-08-21 15:00:00,24.52,24.66,24.5,24.52,857600.0,18.0947,18.198,18.0799,18.0947,857600.0
2008-08-21 15:30:00,24.52,24.63,24.49,24.55,1269600.0,18.0947,18.1759,18.0726,18.1168,1269600.0
2008-08-22 09:30:00,24.66,24.83,24.66,24.82,971300.0,18.198,18.3235,18.198,18.3161,971300.0
2008-08-22 10:00:00,24.82,24.9,24.67,24.82,839200.0,18.3161,18.3751,18.2054,18.3161,839200.0
2008-08-22 10:30:00,24.82,24.86,24.7,24.73,888600.0,18.3161,18.3456,18.2275,18.2497,888600.0
2008-08-22 11:00:00,24.73,24.79,24.71,24.73,643400.0,18.2497,18.294,18.2349,18.2497,643400.0
2008-08-22 11:30:00,24.73,24.74,24.59,24.74,700600.0,18.2497,18.2571,18.1464,18.2571,700600.0
2008-08-22 12:00:00,24.74,24.74,24.58,24.59,681900.0,18.2571,18.2571,18.139,18.1464,681900.0
2008-08-22 12:30:00,24.6,24.65,24.5,24.62,561000.0,18.1537,18.1906,18.0799,18.1685,561000.0
2008-08-22 13:00:00,24.62,24.75,24.61,24.75,413900.0,18.1685,18.2644,18.1611,18.2644,413900.0
2008-08-22 13:30:00,24.75,24.8,24.74,24.79,811800.0,18.2644,18.3013,18.2571,18.294,811800.0
2008-08-22 14:00:00,24.78,24.82,24.74,24.82,627900.0,18.2866,18.3161,18.2571,18.3161,627900.0
2008-08-22 14:30:00,24.82,24.83,24.73,24.82,793500.0,18.3161,18.3235,18.2497,18.3161,793500.0
2008-08-22 15:00:00,24.82,24.84,24.79,24.8,580200.0,18.3161,18.3309,18.294,18.3013,580200.0
2008-08-22 15:30:00,24.8,24.86,24.79,24.85,1203500.0,18.3013,18.3456,18.294,18.3382,1203500.0
2008-08-25 09:30:00,24.77,24.78,24.25,24.35,911800.0,18.2792,18.2866,17.8955,17.9693,911800.0
2008-08-25 10:00:00,24.35,24.53,24.25,24.5,983800.0,17.9693,18.1021,17.8955,18.0799,983800.0
2008-08-25 10:30:00,24.5,24.6,24.32,24.4,580100.0,18.0799,18.1537,17.9471,18.0062,580100.0
2008-08-25 11:00:00,24.4,24.4,24.25,24.27,464800.0,18.0062,18.0062,17.8955,17.9102,464800.0
2008-08-25 11:30:00,24.28,24.35,24.14,24.19,491200.0,17.9176,17.9693,17.8143,17.8512,491200.0
2008-08-25 12:00:00,24.18,24.28,24.13,24.14,572500.0,17.8438,17.9176,17.8069,17.8143,572500.0
2008-08-25 12:30:00,24.14,24.25,24.12,24.19,540500.0,17.8143,17.8955,17.7995,17.8512,540500.0
2008-08-25 13:00:00,24.19,24.35,24.18,24.31,549400.0,17.8512,17.9693,17.8438,17.9397,549400.0
2008-08-25 13:30:00,24.3,24.41,24.27,24.39,605200.0,17.9324,18.0135,17.9102,17.9988,605200.0
2008-08-25 14:00:00,24.39,24.41,24.23,24.24,531800.0,17.9988,18.0135,17.8807,17.8881,531800.0
2008-08-25 14:30:00,24.24,24.4,24.21,24.26,532400.0,17.8881,18.0062,17.8659,17.9028,532400.0
2008-08-25 15:00:00,24.26,24.3,24.16,24.16,717300.0,17.9028,17.9324,17.829,17.829,717300.0
2008-08-25 15:30:00,24.17,24.2,24.08,24.14,1334300.0,17.8364,17.8586,17.77,17.8143,1334300.0
2008-08-26 09:30:00,24.07,24.14,23.7,23.93,948800.0,17.7626,17.8143,17.4896,17.6593,948800.0
2008-08-26 10:00:00,23.94,24.28,23.92,24.28,1187300.0,17.6667,17.9176,17.6519,17.9176,1187300.0
2008-08-26 10:30:00,24.28,24.58,24.27,24.56,1088400.0,17.9176,18.139,17.9102,18.1242,1088400.0
2008-08-26 11:00:00,24.56,24.58,24.4,24.49,526600.0,18.1242,18.139,18.0062,18.0726,526600.0
2008-08-26 11:30:00,24.49,24.5,24.33,24.48,522600.0,18.0726,18.0799,17.9545,18.0652,522600.0
2008-08-26 12:00:00,24.48,24.59,24.43,24.47,441300.0,18.0652,18.1464,18.0283,18.0578,441300.0
2008-08-26 12:30:00,24.46,24.59,24.44,24.5,318000.0,18.0504,18.1464,18.0357,18.0799,318000.0
2008-08-26 13:00:00,24.5,24.53,24.45,24.45,307700.0,18.0799,18.1021,18.0431,18.0431,307700.0
2008-08-26 13:30:00,24.44,24.44,24.32,24.4,392600.0,18.0357,18.0357,17.9471,18.0062,392600.0
2008-08-26 14:00:00,24.4,24.49,24.3,24.32,569700.0,18.0062,18.0726,17.9324,17.9471,569700.0
2008-08-26 14:30:00,24.32,24.41,24.27,24.34,432200.0,17.9471,18.0135,17.9102,17.9619,432200.0
2008-08-26 15:00:00,24.34,24.49,24.33,24.49,520700.0,17.9619,18.0726,17.9545,18.0726,520700.0
2008-08-26 15:30:00,24.49,24.63,24.48,24.54,1071500.0,18.0726,18.1759,18.0652,18.1095,1071500.0
2008-08-27 09:30:00,24.53,24.53,24.32,24.47,762900.0,18.1021,18.1021,17.9471,18.0578,762900.0
2008-08-27 10:00:00,24.47,24.81,24.45,24.74,931500.0,18.0578,18.3087,18.0431,18.2571,931500.0
2008-08-27 10:30:00,24.74,24.82,24.69,24.77,803600.0,18.2571,18.3161,18.2202,18.2792,803600.0
2008-08-27 11:00:00,24.77,24.81,24.68,24.75,452900.0,18.2792,18.3087,18.2128,18.2644,452900.0
2008-08-27 11:30:00,24.75,24.84,24.68,24.84,515600.0,18.2644,18.3309,18.2128,18.3309,515600.0
2008-08-27 12:00:00,24.84,24.89,24.8,24.81,603400.0,18.3309,18.3678,18.3013,18.3087,603400.0
2008-08-27 12:30:00,24.8,24.85,24.77,24.82,417700.0,18.3013,18.3382,18.2792,18.3161,417700.0
2008-08-27 13:00:00,24.82,24.83,24.7,24.75,347700.0,18.3161,18.3235,18.2275,18.2644,347700.0
2008-08-27 13:30:00,24.76,24.78,24.67,24.68,403600.0,18.2718,18.2866,18.2054,18.2128,403600.0
2008-08-27 14:00:00,24.68,24.71,24.65,24.66,468000.0,18.2128,18.2349,18.1906,18.198,468000.0
2008-08-27 14:30:00,24.66,24.75,24.65,24.66,282100.0,18.198,18.2644,18.1906,18.198,282100.0
2008-08-27 15:00:00,24.67,24.73,24.52,24.52,555000.0,18.2054,18.2497,18.0947,18.0947,555000.0
2008-08-27 15:30:00,24.52,24.61,24.45,24.6,1571800.0,18.0947,18.1611,18.0431,18.1537,1571800.0
2008-08-28 09:30:00,24.81,24.83,24.64,24.74,739200.0,18.3087,18.3235,18.1833,18.2571,739200.0
2008-08-28 10:00:00,24.74,24.79,24.56,24.69,626300.0,18.2571,18.294,18.1242,18.2202,626300.0
2008-08-28 10:30:00,24.68,24.8,24.62,24.71,1033200.0,18.2128,18.3013,18.1685,18.2349,1033200.0
2008-08-28 11:00:00,24.72,24.81,24.7,24.77,904800.0,18.2423,18.3087,18.2275,18.2792,904800.0
2008-08-28 11:30:00,24.78,24.87,24.75,24.86,1028200.0,18.2866,18.353,18.2644,18.3456,1028200.0
2008-08-28 12:00:00,24.85,24.87,24.77,24.81,530400.0,18.3382,18.353,18.2792,18.3087,530400.0
2008-08-28 12:30:00,24.8,24.82,24.74,24.79,394300.0,18.3013,18.3161,18.2571,18.294,394300.0
2008-08-28 13:00:00,24.8,24.81,24.76,24.8,448000.0,18.3013,18.3087,18.2718,18.3013,448000.0
2008-08-28 13:30:00,24.79,24.85,24.78,24.83,598100.0,18.294,18.3382,18.2866,18.3235,598100.0
2008-08-28 14:00:00,24.82,24.87,24.77,24.87,1095800.0,18.3161,18.353,18.2792,18.353,1095800.0
2008-08-28 14:30:00,24.86,24.9,24.84,24.84,672300.0,18.3456,18.3751,18.3309,18.3309,672300.0
2008-08-28 15:00:00,24.84,24.88,24.8,24.86,860600.0,18.3309,18.3604,18.3013,18.3456,860600.0
2008-08-28 15:30:00,24.86,24.9,24.81,24.9,1026200.0,18.3456,18.3751,18.3087,18.3751,1026200.0
2008-08-29 09:30:00,24.88,24.89,24.61,24.82,1131900.0,18.3604,18.3678,18.1611,18.3161,1131900.0
2008-08-29 10:00:00,24.82,24.84,24.54,24.55,840700.0,18.3161,18.3309,18.1095,18.1168,840700.0
2008-08-29 10:30:00,24.55,24.63,24.45,24.6,616800.0,18.1168,18.1759,18.0431,18.1537,616800.0
2008-08-29 11:00:00,24.61,24.8,24.61,24.77,521900.0,18.1611,18.3013,18.1611,18.2792,521900.0
2008-08-29 11:30:00,24.77,24.82,24.73,24.78,444900.0,18.2792,18.3161,18.2497,18.2866,444900.0
2008-08-29 12:00:00,24.79,24.79,24.7,24.7,475100.0,18.294,18.294,18.2275,18.2275,475100.0
2008-08-29 12:30:00,24.71,24.83,24.69,24.81,385000.0,18.2349,18.3235,18.2202,18.3087,385000.0
2008-08-29 13:00:00,24.81,24.94,24.8,24.9,784600.0,18.3087,18.4047,18.3013,18.3751,784600.0
2008-08-29 13:30:00,24.91,24.93,24.84,24.88,664700.0,18.3825,18.3973,18.3309,18.3604,664700.0
2008-08-29 14:00:00,24.87,24.93,24.86,24.88,506300.0,18.353,18.3973,18.3456,18.3604,506300.0
2008-08-29 14:30:00,24.88,24.9,24.85,24.9,421600.0,18.3604,18.3751,18.3382,18.3751,421600.0
2008-08-29 15:00:00,24.89,24.9,24.72,24.73,628400.0,18.3678,18.3751,18.2423,18.2497,628400.0
2008-08-29 15:30:00,24.73,24.8,24.63,24.66,1300600.0,18.2497,18.3013,18.1759,18.198,1300600.0
2008-09-02 09:30:00,25.28,26.84,25.28,26.25,5057600.0,18.6556,19.8068,18.6556,19.3714,5057600.0
2008-09-02 10:00:00,26.26,26.45,26.22,26.27,2759900.0,19.3788,19.519,19.3492,19.3861,2759900.0
2008-09-02 10:30:00,26.26,26.36,26.21,26.35,2050100.0,19.3788,19.4525,19.3419,19.4452,2050100.0
2008-09-02 11:00:00,26.36,26.39,26.26,26.28,1332200.0,19.4525,19.4747,19.3788,19.3935,1332200.0
2008-09-02 11:30:00,26.29,26.59,26.29,26.57,1869700.0,19.4009,19.6223,19.4009,19.6075,1869700.0
2008-09-02 12:00:00,26.57,26.62,26.33,26.38,1270000.0,19.6075,19.6444,19.4304,19.4673,1270000.0
2008-09-02 12:30:00,26.38,26.47,26.34,26.45,1379800.0,19.4673,19.5337,19.4378,19.519,1379800.0
2008-09-02 13:00:00,26.45,26.63,26.44,26.58,1017700.0,19.519,19.6518,19.5116,19.6149,1017700.0
2008-09-02 13:30:00,26.58,26.6,26.29,26.43,1339500.0,19.6149,19.6297,19.4009,19.5042,1339500.0
2008-09-02 14:00:00,26.43,26.52,26.22,26.24,1783400.0,19.5042,19.5706,19.3492,19.364,1783400.0
2008-09-02 14:30:00,26.24,26.32,26.14,26.14,1722400.0,19.364,19.423,19.2902,19.2902,1722400.0
2008-09-02 15:00:00,26.15,26.26,26.08,26.24,2378300.0,19.2976,19.3788,19.2459,19.364,2378300.0
2008-09-02 15:30:00,26.24,26.39,26.23,26.34,2863000.0,19.364,19.4747,19.3566,19.4378,2863000.0
2008-09-03 09:30:00,26.21,26.75,26.09,26.71,2105700.0,19.3419,19.7404,19.2533,19.7108,2105700.0
2008-09-03 10:00:00,26.72,26.91,26.58,26.76,1800300.0,19.7182,19.8584,19.6149,19.7477,1800300.0
2008-09-03 10:30:00,26.76,27.0,26.75,26.94,1649400.0,19.7477,19.9248,19.7404,19.8806,1649400.0
2008-09-03 11:00:00,26.94,27.09,26.79,26.9,1606400.0,19.8806,19.9913,19.7699,19.851,1606400.0
2008-09-03 11:30:00,26.9,26.95,26.6,26.62,1199500.0,19.851,19.8879,19.6297,19.6444,1199500.0
2008-09-03 12:00:00,26.63,26.65,26.48,26.6,1338700.0,19.6518,19.6666,19.5411,19.6297,1338700.0
2008-09-03 12:30:00,26.59,26.65,26.48,26.56,887400.0,19.6223,19.6666,19.5411,19.6001,887400.0
2008-09-03 13:00:00,26.57,26.8,26.52,26.69,1177800.0,19.6075,19.7773,19.5706,19.6961,1177800.0
2008-09-03 13:30:00,26.68,26.83,26.65,26.77,1219300.0,19.6887,19.7994,19.6666,19.7551,1219300.0
2008-09-03 14:00:00,26.77,26.93,26.62,26.7,1505700.0,19.7551,19.8732,19.6444,19.7035,1505700.0
2008-09-03 14:30:00,26.7,26.82,26.57,26.63,1251400.0,19.7035,19.792,19.6075,19.6518,1251400.0
2008-09-03 15:00:00,26.63,26.8,26.6,26.65,1824200.0,19.6518,19.7773,19.6297,19.6666,1824200.0
2008-09-03 15:30:00,26.64,26.82,26.59,26.7,2601900.0,19.6592,19.792,19.6223,19.7035,2601900.0
2008-09-04 09:30:00,26.53,26.71,26.21,26.29,1808100.0,19.578,19.7108,19.3419,19.4009,1808100.0
2008-09-04 10:00:00,26.28,26.7,26.23,26.62,1484900.0,19.3935,19.7035,19.3566,19.6444,1484900.0
2008-09-04 10:30:00,26.62,26.63,26.23,26.38,1257200.0,19.6444,19.6518,19.3566,19.4673,1257200.0
2008-09-04 11:00:00,26.37,26.62,26.22,26.61,1307700.0,19.4599,19.6444,19.3492,19.637,1307700.0
2008-09-04 11:30:00,26.62,26.63,26.41,26.45,779800.0,19.6444,19.6518,19.4894,19.519,779800.0
2008-09-04 12:00:00,26.45,26.63,26.44,26.54,744900.0,19.519,19.6518,19.5116,19.5854,744900.0
2008-09-04 12:30:00,26.53,26.54,26.29,26.37,662400.0,19.578,19.5854,19.4009,19.4599,662400.0
2008-09-04 13:00:00,26.37,26.39,26.06,26.06,991100.0,19.4599,19.4747,19.2312,19.2312,991100.0
2008-09-04 13:30:00,26.06,26.12,25.98,26.02,1419200.0,19.2312,19.2754,19.1721,19.2016,1419200.0
2008-09-04 14:00:00,26.03,26.05,25.77,25.88,1557400.0,19.209,19.2238,19.0172,19.0983,1557400.0
2008-09-04 14:30:00,25.88,26.03,25.83,25.89,1089000.0,19.0983,19.209,19.0614,19.1057,1089000.0
2008-09-04 15:00:00,25.9,26.18,25.75,25.84,1433700.0,19.1131,19.3197,19.0024,19.0688,1433700.0
2008-09-04 15:30:00,25.84,25.94,25.7,25.79,2684300.0,19.0688,19.1426,18.9655,19.0319,2684300.0
2008-09-05 09:30:00,25.24,25.6,25.16,25.25,1996400.0,18.626,18.8917,18.567,18.6334,1996400.0
2008-09-05 10:00:00,25.25,25.35,25.07,25.12,2039900.0,18.6334,18.7072,18.5006,18.5375,2039900.0
2008-09-05 10:30:00,25.12,25.26,24.95,24.98,1521600.0,18.5375,18.6408,18.412,18.4342,1521600.0
2008-09-05 11:00:00,24.98,25.04,24.79,24.92,1334500.0,18.4342,18.4784,18.294,18.3899,1334500.0
2008-09-05 11:30:00,24.92,25.29,24.87,25.21,2066800.0,18.3899,18.6629,18.353,18.6039,2066800.0
2008-09-05 12:00:00,25.21,25.34,25.1,25.31,2388100.0,18.6039,18.6998,18.5227,18.6777,2388100.0
2008-09-05 12:30:00,25.3,25.39,25.24,25.36,1811000.0,18.6703,18.7367,18.626,18.7146,1811000.0
2008-09-05 13:00:00,25.35,25.57,25.34,25.55,1045800.0,18.7072,18.8696,18.6998,18.8548,1045800.0
2008-09-05 13:30:00,25.55,25.62,25.4,25.61,1420100.0,18.8548,18.9065,18.7441,18.8991,1420100.0
2008-09-05 14:00:00,25.61,25.74,25.48,25.73,1154200.0,18.8991,18.995,18.8031,18.9876,1154200.0
2008-09-05 14:30:00,25.73,25.87,25.65,25.85,1091500.0,18.9876,19.091,18.9286,19.0762,1091500.0
2008-09-05 15:00:00,25.84,25.87,25.59,25.62,1261000.0,19.0688,19.091,18.8843,18.9065,1261000.0
2008-09-05 15:30:00,25.62,25.81,25.54,25.72,2137900.0,18.9065,19.0467,18.8474,18.9803,2137900.0
2008-09-08 09:30:00,27.0,28.49,27.0,27.61,7734700.0,19.9248,21.0244,19.9248,20.375,7734700.0
2008-09-08 10:00:00,27.61,27.62,27.06,27.3,4797800.0,20.375,20.3824,19.9691,20.1462,4797800.0
2008-09-08 10:30:00,27.31,27.67,27.03,27.03,2999200.0,20.1536,20.4193,19.947,19.947,2999200.0
2008-09-08 11:00:00,27.03,27.14,26.88,26.99,3464800.0,19.947,20.0282,19.8363,19.9175,3464800.0
2008-09-08 11:30:00,27.0,27.21,26.99,27.08,1825600.0,19.9248,20.0798,19.9175,19.9839,1825600.0
2008-09-08 12:00:00,27.08,27.18,26.81,27.14,1789000.0,19.9839,20.0577,19.7846,20.0282,1789000.0
2008-09-08 12:30:00,27.15,27.4,27.15,27.32,1330000.0,20.0355,20.22,20.0355,20.161,1330000.0
2008-09-08 13:00:00,27.32,27.42,27.18,27.2,1073600.0,20.161,20.2348,20.0577,20.0724,1073600.0
2008-09-08 13:30:00,27.19,27.24,26.95,27.0,1518500.0,20.0651,20.102,19.8879,19.9248,1518500.0
2008-09-08 14:00:00,27.0,27.1,26.95,26.99,1920300.0,19.9248,19.9986,19.8879,19.9175,1920300.0
2008-09-08 14:30:00,26.98,27.11,26.92,27.06,1424700.0,19.9101,20.006,19.8658,19.9691,1424700.0
2008-09-08 15:00:00,27.06,27.3,27.01,27.24,2196000.0,19.9691,20.1462,19.9322,20.102,2196000.0
2008-09-08 15:30:00,27.25,27.42,27.24,27.37,4265200.0,20.1093,20.2348,20.102,20.1979,4265200.0
2008-09-09 09:30:00,27.13,27.37,26.98,27.32,2703600.0,20.0208,20.1979,19.9101,20.161,2703600.0
2008-09-09 10:00:00,27.31,27.35,27.08,27.18,2360800.0,20.1536,20.1831,19.9839,20.0577,2360800.0
2008-09-09 10:30:00,27.18,27.18,26.53,26.63,2184500.0,20.0577,20.0577,19.578,19.6518,2184500.0
2008-09-09 11:00:00,26.63,27.25,26.44,26.67,1769600.0,19.6518,20.1093,19.5116,19.6813,1769600.0
2008-09-09 11:30:00,26.67,26.89,26.59,26.73,918900.0,19.6813,19.8437,19.6223,19.7256,918900.0
2008-09-09 12:00:00,26.74,26.9,26.63,26.81,908900.0,19.733,19.851,19.6518,19.7846,908900.0
2008-09-09 12:30:00,26.81,26.9,26.63,26.67,809600.0,19.7846,19.851,19.6518,19.6813,809600.0
2008-09-09 13:00:00,26.66,26.82,26.58,26.62,732400.0,19.6739,19.792,19.6149,19.6444,732400.0
2008-09-09 13:30:00,26.62,26.68,26.46,26.49,1061400.0,19.6444,19.6887,19.5263,19.5485,1061400.0
2008-09-09 14:00:00,26.48,26.55,26.12,26.26,1771200.0,19.5411,19.5928,19.2754,19.3788,1771200.0
2008-09-09 14:30:00,26.26,26.26,26.02,26.05,1506700.0,19.3788,19.3788,19.2016,19.2238,1506700.0
2008-09-09 15:00:00,26.06,26.11,25.85,26.01,2719000.0,19.2312,19.2681,19.0762,19.1943,2719000.0
2008-09-09 15:30:00,26.01,26.05,25.64,25.64,3763600.0,19.1943,19.2238,18.9212,18.9212,3763600.0
2008-09-10 09:30:00,25.83,26.1,25.43,25.53,1699300.0,19.0614,19.2607,18.7662,18.84,1699300.0
2008-09-10 10:00:00,25.54,25.74,25.21,25.36,1741300.0,18.8474,18.995,18.6039,18.7146,1741300.0
2008-09-10 10:30:00,25.37,25.64,25.29,25.31,1640000.0,18.722,18.9212,18.6629,18.6777,1640000.0
2008-09-10 11:00:00,25.31,25.33,25.0,25.05,1854300.0,18.6777,18.6925,18.4489,18.4858,1854300.0
2008-09-10 11:30:00,25.05,25.33,25.04,25.22,2213800.0,18.4858,18.6925,18.4784,18.6113,2213800.0
2008-09-10 12:00:00,25.22,25.39,25.14,25.22,1900700.0,18.6113,18.7367,18.5522,18.6113,1900700.0
2008-09-10 12:30:00,25.23,25.31,25.17,25.22,1468600.0,18.6187,18.6777,18.5744,18.6113,1468600.0
2008-09-10 13:00:00,25.22,25.36,25.2,25.3,1423700.0,18.6113,18.7146,18.5965,18.6703,1423700.0
2008-09-10 13:30:00,25.29,25.44,25.27,25.3,1393200.0,18.6629,18.7736,18.6482,18.6703,1393200.0
2008-09-10 14:00:00,25.3,25.59,25.29,25.54,1502700.0,18.6703,18.8843,18.6629,18.8474,1502700.0
2008-09-10 14:30:00,25.53,25.68,25.3,25.41,1517000.0,18.84,18.9507,18.6703,18.7515,1517000.0
2008-09-10 15:00:00,25.41,25.56,25.29,25.4,2111100.0,18.7515,18.8622,18.6629,18.7441,2111100.0
2008-09-10 15:30:00,25.4,25.44,25.16,25.2,3389800.0,18.7441,18.7736,18.567,18.5965,3389800.0
2008-09-11 09:30:00,24.84,25.03,24.75,24.8,2200100.0,18.3309,18.4711,18.2644,18.3013,2200100.0
2008-09-11 10:00:00,24.81,25.06,24.71,24.73,2987500.0,18.3087,18.4932,18.2349,18.2497,2987500.0
2008-09-11 10:30:00,24.73,24.95,24.65,24.87,2604400.0,18.2497,18.412,18.1906,18.353,2604400.0
2008-09-11 11:00:00,24.87,24.9,24.74,24.8,1754100.0,18.353,18.3751,18.2571,18.3013,1754100.0
2008-09-11 11:30:00,24.8,25.02,24.79,24.89,2425400.0,18.3013,18.4637,18.294,18.3678,2425400.0
2008-09-11 12:00:00,24.89,24.95,24.79,24.87,1527700.0,18.3678,18.412,18.294,18.353,1527700.0
2008-09-11 12:30:00,24.87,25.01,24.73,24.9,2345000.0,18.353,18.4563,18.2497,18.3751,2345000.0
2008-09-11 13:00:00,24.9,24.94,24.8,24.9,1488700.0,18.3751,18.4047,18.3013,18.3751,1488700.0
2008-09-11 13:30:00,24.9,25.04,24.87,25.0,1763300.0,18.3751,18.4784,18.353,18.4489,1763300.0
2008-09-11 14:00:00,25.0,25.15,24.95,25.05,2363400.0,18.4489,18.5596,18.412,18.4858,2363400.0
2008-09-11 14:30:00,25.05,25.3,25.0,25.23,1829500.0,18.4858,18.6703,18.4489,18.6187,1829500.0
2008-09-11 15:00:00,25.23,25.33,25.02,25.06,2530800.0,18.6187,18.6925,18.4637,18.4932,2530800.0
2008-09-11 15:30:00,25.07,25.38,25.02,25.3,3689100.0,18.5006,18.7294,18.4637,18.6703,3689100.0
2008-09-12 09:30:00,24.98,25.42,24.8,25.32,1742700.0,18.4342,18.7589,18.3013,18.6851,1742700.0
2008-09-12 10:00:00,25.32,25.62,25.25,25.41,1742800.0,18.6851,18.9065,18.6334,18.7515,1742800.0
2008-09-12 10:30:00,25.41,25.61,25.27,25.54,1198300.0,18.7515,18.8991,18.6482,18.8474,1198300.0
2008-09-12 11:00:00,25.54,25.63,25.48,25.54,1472300.0,18.8474,18.9138,18.8031,18.8474,1472300.0
2008-09-12 11:30:00,25.54,25.61,25.41,25.48,1358200.0,18.8474,18.8991,18.7515,18.8031,1358200.0
2008-09-12 12:00:00,25.49,25.65,25.39,25.48,1128600.0,18.8105,18.9286,18.7367,18.8031,1128600.0
2008-09-12 12:30:00,25.48,25.55,25.39,25.41,835500.0,18.8031,18.8548,18.7367,18.7515,835500.0
2008-09-12 13:00:00,25.41,25.47,25.3,25.43,991900.0,18.7515,18.7958,18.6703,18.7662,991900.0
2008-09-12 13:30:00,25.44,25.63,25.33,25.63,1259000.0,18.7736,18.9138,18.6925,18.9138,1259000.0
2008-09-12 14:00:00,25.63,25.69,25.4,25.55,1381100.0,18.9138,18.9581,18.7441,18.8548,1381100.0
2008-09-12 14:30:00,25.54,25.66,25.44,25.62,1013800.0,18.8474,18.936,18.7736,18.9065,1013800.0
2008-09-12 15:00:00,25.62,25.63,25.32,25.35,1815900.0,18.9065,18.9138,18.6851,18.7072,1815900.0
2008-09-12 15:30:00,25.34,25.44,25.29,25.44,1916200.0,18.6998,18.7736,18.6629,18.7736,1916200.0
2008-09-15 09:30:00,24.36,25.31,24.36,24.86,1777800.0,17.9766,18.6777,17.9766,18.3456,1777800.0
2008-09-15 10:00:00,24.85,24.91,24.62,24.75,2061600.0,18.3382,18.3825,18.1685,18.2644,2061600.0
2008-09-15 10:30:00,24.75,25.29,24.7,25.1,1981800.0,18.2644,18.6629,18.2275,18.5227,1981800.0
2008-09-15 11:00:00,25.1,25.3,24.99,25.04,1396900.0,18.5227,18.6703,18.4415,18.4784,1396900.0
2008-09-15 11:30:00,25.04,25.13,24.81,24.81,1518700.0,18.4784,18.5449,18.3087,18.3087,1518700.0
2008-09-15 12:00:00,24.82,25.44,24.81,25.16,1530000.0,18.3161,18.7736,18.3087,18.567,1530000.0
2008-09-15 12:30:00,25.15,25.42,25.12,25.29,1568300.0,18.5596,18.7589,18.5375,18.6629,1568300.0
2008-09-15 13:00:00,25.3,25.33,25.14,25.19,1045500.0,18.6703,18.6925,18.5522,18.5891,1045500.0
2008-09-15 13:30:00,25.18,25.21,24.97,25.06,1182600.0,18.5818,18.6039,18.4268,18.4932,1182600.0
2008-09-15 14:00:00,25.06,25.12,24.9,24.95,2025000.0,18.4932,18.5375,18.3751,18.412,2025000.0
2008-09-15 14:30:00,24.95,24.98,24.3,24.72,1914700.0,18.412,18.4342,17.9324,18.2423,1914700.0
2008-09-15 15:00:00,24.73,24.74,24.48,24.57,2013400.0,18.2497,18.2571,18.0652,18.1316,2013400.0
2008-09-15 15:30:00,24.57,24.75,24.47,24.53,3308600.0,18.1316,18.2644,18.0578,18.1021,3308600.0
2008-09-16 09:30:00,24.07,24.6,23.81,24.0,3294000.0,17.7626,18.1537,17.5708,17.711,3294000.0
2008-09-16 10:00:00,23.99,24.54,23.99,24.5,2171500.0,17.7036,18.1095,17.7036,18.0799,2171500.0
2008-09-16 10:30:00,24.5,24.78,24.29,24.51,2346500.0,18.0799,18.2866,17.925,18.0873,2346500.0
2008-09-16 11:00:00,24.5,24.66,24.16,24.37,1910000.0,18.0799,18.198,17.829,17.984,1910000.0
2008-09-16 11:30:00,24.37,24.53,24.28,24.5,1261100.0,17.984,18.1021,17.9176,18.0799,1261100.0
2008-09-16 12:00:00,24.5,24.65,24.27,24.52,1175400.0,18.0799,18.1906,17.9102,18.0947,1175400.0
2008-09-16 12:30:00,24.52,24.56,24.33,24.49,578400.0,18.0947,18.1242,17.9545,18.0726,578400.0
2008-09-16 13:00:00,24.5,24.6,24.43,24.57,828100.0,18.0799,18.1537,18.0283,18.1316,828100.0
2008-09-16 13:30:00,24.57,24.62,24.42,24.5,675400.0,18.1316,18.1685,18.0209,18.0799,675400.0
2008-09-16 14:00:00,24.49,24.65,24.0,24.09,1653600.0,18.0726,18.1906,17.711,17.7774,1653600.0
2008-09-16 14:30:00,24.07,24.58,24.01,24.35,2008600.0,17.7626,18.139,17.7184,17.9693,2008600.0
2008-09-16 15:00:00,24.33,24.58,24.29,24.31,1193800.0,17.9545,18.139,17.925,17.9397,1193800.0
2008-09-16 15:30:00,24.31,24.45,24.25,24.42,2246600.0,17.9397,18.0431,17.8955,18.0209,2246600.0
2008-09-17 09:30:00,23.98,24.16,23.5,24.07,1945400.0,17.6962,17.829,17.342,17.7626,1945400.0
2008-09-17 10:00:00,24.06,24.12,23.75,23.82,1362400.0,17.7552,17.7995,17.5265,17.5781,1362400.0
2008-09-17 10:30:00,23.82,23.95,23.29,23.35,2097400.0,17.5781,17.6741,17.187,17.2313,2097400.0
2008-09-17 11:00:00,23.34,23.38,23.08,23.18,1659600.0,17.2239,17.2534,17.032,17.1058,1659600.0
2008-09-17 11:30:00,23.18,23.59,23.16,23.22,1575200.0,17.1058,17.4084,17.0911,17.1354,1575200.0
2008-09-17 12:00:00,23.22,23.3,22.94,23.06,1810900.0,17.1354,17.1944,16.9287,17.0173,1810900.0
2008-09-17 12:30:00,23.06,23.38,23.03,23.26,1038800.0,17.0173,17.2534,16.9952,17.1649,1038800.0
2008-09-17 13:00:00,23.26,23.34,22.86,22.9,974800.0,17.1649,17.2239,16.8697,16.8992,974800.0
2008-09-17 13:30:00,22.9,22.99,22.73,22.88,2128900.0,16.8992,16.9656,16.7738,16.8845,2128900.0
2008-09-17 14:00:00,22.88,22.93,22.43,22.9,2375400.0,16.8845,16.9214,16.5524,16.8992,2375400.0
2008-09-17 14:30:00,22.91,23.03,22.71,22.9,1579500.0,16.9066,16.9952,16.759,16.8992,1579500.0
2008-09-17 15:00:00,22.9,23.06,22.84,22.98,1924100.0,16.8992,17.0173,16.8549,16.9583,1924100.0
2008-09-17 15:30:00,22.97,23.03,22.62,22.64,3596500.0,16.9509,16.9952,16.6926,16.7073,3596500.0
2008-09-18 09:30:00,23.1,23.49,22.47,22.71,2105600.0,17.0468,17.3346,16.5819,16.759,2105600.0
2008-09-18 10:00:00,22.71,22.99,22.68,22.95,1504400.0,16.759,16.9656,16.7369,16.9361,1504400.0
2008-09-18 10:30:00,22.95,23.12,22.76,22.78,1453200.0,16.9361,17.0616,16.7959,16.8107,1453200.0
2008-09-18 11:00:00,22.79,22.84,22.63,22.72,1868400.0,16.818,16.8549,16.7,16.7664,1868400.0
2008-09-18 11:30:00,22.73,22.82,22.47,22.74,1708900.0,16.7738,16.8402,16.5819,16.7811,1708900.0
2008-09-18 12:00:00,22.75,22.78,22.52,22.59,1637700.0,16.7885,16.8107,16.6188,16.6705,1637700.0
2008-09-18 12:30:00,22.59,22.61,21.78,21.79,2574200.0,16.6705,16.6852,16.0727,16.0801,2574200.0
2008-09-18 13:00:00,21.79,22.59,21.77,22.5,2231900.0,16.0801,16.6705,16.0653,16.604,2231900.0
2008-09-18 13:30:00,22.5,22.87,22.49,22.87,1583300.0,16.604,16.8771,16.5967,16.8771,1583300.0
2008-09-18 14:00:00,22.87,22.9,22.46,22.58,1675700.0,16.8771,16.8992,16.5745,16.6631,1675700.0
2008-09-18 14:30:00,22.58,22.84,22.41,22.72,1761800.0,16.6631,16.8549,16.5376,16.7664,1761800.0
2008-09-18 15:00:00,22.72,24.24,22.68,23.93,4578200.0,16.7664,17.8881,16.7369,17.6593,4578200.0
2008-09-18 15:30:00,23.93,24.61,23.9,24.04,7409100.0,17.6593,18.1611,17.6372,17.7405,7409100.0
2008-09-19 09:30:00,25.81,27.39,25.36,25.47,6617000.0,19.0467,20.2126,18.7146,18.7958,6617000.0
2008-09-19 10:00:00,25.47,25.96,25.21,25.21,2687500.0,18.7958,19.1574,18.6039,18.6039,2687500.0
2008-09-19 10:30:00,25.21,25.42,24.97,25.16,1974400.0,18.6039,18.7589,18.4268,18.567,1974400.0
2008-09-19 11:00:00,25.14,25.68,25.14,25.46,1522000.0,18.5522,18.9507,18.5522,18.7884,1522000.0
2008-09-19 11:30:00,25.46,25.48,25.12,25.25,1424700.0,18.7884,18.8031,18.5375,18.6334,1424700.0
2008-09-19 12:00:00,25.25,25.48,25.2,25.47,1463200.0,18.6334,18.8031,18.5965,18.7958,1463200.0
2008-09-19 12:30:00,25.47,25.6,25.44,25.59,1916400.0,18.7958,18.8917,18.7736,18.8843,1916400.0
2008-09-19 13:00:00,25.58,25.78,25.48,25.75,1840000.0,18.8769,19.0245,18.8031,19.0024,1840000.0
2008-09-19 13:30:00,25.75,25.8,25.64,25.74,1393500.0,19.0024,19.0393,18.9212,18.995,1393500.0
2008-09-19 14:00:00,25.74,25.77,25.59,25.65,2455500.0,18.995,19.0172,18.8843,18.9286,2455500.0
2008-09-19 14:30:00,25.66,25.7,25.47,25.49,2374700.0,18.936,18.9655,18.7958,18.8105,2374700.0
2008-09-19 15:00:00,25.5,25.63,25.34,25.45,3575300.0,18.8179,18.9138,18.6998,18.781,3575300.0
2008-09-19 15:30:00,25.45,25.66,25.17,25.52,5639000.0,18.781,18.936,18.5744,18.8327,5639000.0
2008-09-22 09:30:00,25.29,25.37,24.75,25.16,1151400.0,18.6629,18.722,18.2644,18.567,1151400.0
2008-09-22 10:00:00,25.16,25.22,24.82,24.96,916100.0,18.567,18.6113,18.3161,18.4194,916100.0
2008-09-22 10:30:00,24.95,25.0,24.77,24.95,788500.0,18.412,18.4489,18.2792,18.412,788500.0
2008-09-22 11:00:00,24.94,24.95,24.52,24.56,861300.0,18.4047,18.412,18.0947,18.1242,861300.0
2008-09-22 11:30:00,24.56,24.61,24.39,24.5,729400.0,18.1242,18.1611,17.9988,18.0799,729400.0
2008-09-22 12:00:00,24.5,24.59,24.41,24.57,538700.0,18.0799,18.1464,18.0135,18.1316,538700.0
2008-09-22 12:30:00,24.57,24.64,24.5,24.51,552200.0,18.1316,18.1833,18.0799,18.0873,552200.0
2008-09-22 13:00:00,24.5,24.51,24.21,24.25,592900.0,18.0799,18.0873,17.8659,17.8955,592900.0
2008-09-22 13:30:00,24.25,24.35,24.12,24.24,695800.0,17.8955,17.9693,17.7995,17.8881,695800.0
2008-09-22 14:00:00,24.25,24.32,24.03,24.14,804400.0,17.8955,17.9471,17.7331,17.8143,804400.0
2008-09-22 14:30:00,24.13,24.22,23.88,23.93,1001000.0,17.8069,17.8733,17.6224,17.6593,1001000.0
2008-09-22 15:00:00,23.93,24.0,23.61,23.62,1263300.0,17.6593,17.711,17.4232,17.4305,1263300.0
2008-09-22 15:30:00,23.63,23.93,23.61,23.78,3378000.0,17.4379,17.6593,17.4232,17.5486,3378000.0
2008-09-23 09:30:00,23.84,24.33,23.84,23.97,879800.0,17.5929,17.9545,17.5929,17.6888,879800.0
2008-09-23 10:00:00,23.97,24.12,23.84,24.07,1224100.0,17.6888,17.7995,17.5929,17.7626,1224100.0
2008-09-23 10:30:00,24.06,24.22,23.82,23.83,1147300.0,17.7552,17.8733,17.5781,17.5855,1147300.0
2008-09-23 11:00:00,23.83,24.2,23.8,24.13,1228600.0,17.5855,17.8586,17.5634,17.8069,1228600.0
2008-09-23 11:30:00,24.13,24.23,24.0,24.12,844700.0,17.8069,17.8807,17.711,17.7995,844700.0
2008-09-23 12:00:00,24.12,24.22,23.99,24.11,1026100.0,17.7995,17.8733,17.7036,17.7921,1026100.0
2008-09-23 12:30:00,24.11,24.15,23.88,23.88,736200.0,17.7921,17.8217,17.6224,17.6224,736200.0
2008-09-23 13:00:00,23.87,23.89,23.7,23.77,1059000.0,17.615,17.6298,17.4896,17.5412,1059000.0
2008-09-23 13:30:00,23.78,23.78,23.55,23.59,1055500.0,17.5486,17.5486,17.3789,17.4084,1055500.0
2008-09-23 14:00:00,23.59,23.93,23.54,23.93,1191300.0,17.4084,17.6593,17.3715,17.6593,1191300.0
2008-09-23 14:30:00,23.92,23.98,23.69,23.9,1033400.0,17.6519,17.6962,17.4822,17.6372,1033400.0
2008-09-23 15:00:00,23.9,24.15,23.88,23.89,1253500.0,17.6372,17.8217,17.6224,17.6298,1253500.0
2008-09-23 15:30:00,23.9,23.91,23.5,23.62,1974700.0,17.6372,17.6446,17.342,17.4305,1974700.0
2008-09-24 09:30:00,23.81,24.1,23.39,23.77,1962500.0,17.5708,17.7848,17.2608,17.5412,1962500.0
2008-09-24 10:00:00,23.75,23.78,23.36,23.64,1367400.0,17.5265,17.5486,17.2387,17.4453,1367400.0
2008-09-24 10:30:00,23.65,24.1,23.59,24.09,1731800.0,17.4527,17.7848,17.4084,17.7774,1731800.0
2008-09-24 11:00:00,24.09,24.09,23.6,23.69,1058900.0,17.7774,17.7774,17.4158,17.4822,1058900.0
2008-09-24 11:30:00,23.69,23.77,23.36,23.4,896700.0,17.4822,17.5412,17.2387,17.2682,896700.0
2008-09-24 12:00:00,23.4,23.49,23.26,23.28,663500.0,17.2682,17.3346,17.1649,17.1796,663500.0
2008-09-24 12:30:00,23.28,23.42,23.25,23.34,460200.0,17.1796,17.283,17.1575,17.2239,460200.0
2008-09-24 13:00:00,23.35,23.5,23.26,23.41,912200.0,17.2313,17.342,17.1649,17.2756,912200.0
2008-09-24 13:30:00,23.41,23.53,23.36,23.47,779700.0,17.2756,17.3641,17.2387,17.3199,779700.0
2008-09-24 14:00:00,23.46,23.67,23.4,23.64,866000.0,17.3125,17.4674,17.2682,17.4453,866000.0
2008-09-24 14:30:00,23.65,23.88,23.63,23.65,784400.0,17.4527,17.6224,17.4379,17.4527,784400.0
2008-09-24 15:00:00,23.65,23.75,23.48,23.69,1079400.0,17.4527,17.5265,17.3272,17.4822,1079400.0
2008-09-24 15:30:00,23.68,23.77,23.49,23.66,1701200.0,17.4748,17.5412,17.3346,17.4601,1701200.0
2008-09-25 09:30:00,23.97,24.23,23.56,24.02,1609400.0,17.6888,17.8807,17.3863,17.7257,1609400.0
2008-09-25 10:00:00,24.0,24.02,23.8,23.93,2117900.0,17.711,17.7257,17.5634,17.6593,2117900.0
2008-09-25 10:30:00,23.93,23.96,23.67,23.72,1235800.0,17.6593,17.6815,17.4674,17.5043,1235800.0
2008-09-25 11:00:00,23.72,23.79,23.56,23.74,909200.0,17.5043,17.556,17.3863,17.5191,909200.0
2008-09-25 11:30:00,23.74,23.89,23.74,23.85,850900.0,17.5191,17.6298,17.5191,17.6003,850900.0
2008-09-25 12:00:00,23.85,23.91,23.74,23.81,634900.0,17.6003,17.6446,17.5191,17.5708,634900.0
2008-09-25 12:30:00,23.82,23.92,23.73,23.89,953500.0,17.5781,17.6519,17.5117,17.6298,953500.0
2008-09-25 13:00:00,23.9,24.07,23.85,23.97,1056400.0,17.6372,17.7626,17.6003,17.6888,1056400.0
2008-09-25 13:30:00,23.98,24.17,23.95,24.12,1286700.0,17.6962,17.8364,17.6741,17.7995,1286700.0
2008-09-25 14:00:00,24.11,24.14,23.81,23.87,944200.0,17.7921,17.8143,17.5708,17.615,944200.0
2008-09-25 14:30:00,23.87,24.0,23.81,23.98,825000.0,17.615,17.711,17.5708,17.6962,825000.0
2008-09-25 15:00:00,23.98,24.11,23.96,24.07,981700.0,17.6962,17.7921,17.6815,17.7626,981700.0
2008-09-25 15:30:00,24.06,24.12,23.78,23.89,1999600.0,17.7552,17.7995,17.5486,17.6298,1999600.0
2008-09-26 09:30:00,23.38,23.75,23.25,23.65,1134700.0,17.2534,17.5265,17.1575,17.4527,1134700.0
2008-09-26 10:00:00,23.65,23.86,23.63,23.77,705200.0,17.4527,17.6077,17.4379,17.5412,705200.0
2008-09-26 10:30:00,23.78,24.29,23.76,24.13,1092700.0,17.5486,17.925,17.5339,17.8069,1092700.0
2008-09-26 11:00:00,24.13,24.2,23.83,23.94,1103300.0,17.8069,17.8586,17.5855,17.6667,1103300.0
2008-09-26 11:30:00,23.93,24.08,23.85,23.9,837600.0,17.6593,17.77,17.6003,17.6372,837600.0
2008-09-26 12:00:00,23.89,24.05,23.84,23.99,549400.0,17.6298,17.7479,17.5929,17.7036,549400.0
2008-09-26 12:30:00,23.99,24.2,23.99,24.12,778900.0,17.7036,17.8586,17.7036,17.7995,778900.0
2008-09-26 13:00:00,24.12,24.43,24.06,24.36,995800.0,17.7995,18.0283,17.7552,17.9766,995800.0
2008-09-26 13:30:00,24.35,24.39,24.12,24.14,671900.0,17.9693,17.9988,17.7995,17.8143,671900.0
2008-09-26 14:00:00,24.14,24.34,24.06,24.15,560600.0,17.8143,17.9619,17.7552,17.8217,560600.0
2008-09-26 14:30:00,24.15,24.2,24.04,24.05,566800.0,17.8217,17.8586,17.7405,17.7479,566800.0
2008-09-26 15:00:00,24.05,24.28,23.87,24.23,992100.0,17.7479,17.9176,17.615,17.8807,992100.0
2008-09-26 15:30:00,24.23,24.52,24.18,24.48,1895000.0,17.8807,18.0947,17.8438,18.0652,1895000.0
2008-09-29 09:30:00,23.96,24.44,23.31,23.59,1912600.0,17.6815,18.0357,17.2018,17.4084,1912600.0
2008-09-29 10:00:00,23.59,23.88,23.55,23.8,1283400.0,17.4084,17.6224,17.3789,17.5634,1283400.0
2008-09-29 10:30:00,23.8,23.97,23.59,23.78,700800.0,17.5634,17.6888,17.4084,17.5486,700800.0
2008-09-29 11:00:00,23.79,23.93,23.59,23.76,597000.0,17.556,17.6593,17.4084,17.5339,597000.0
2008-09-29 11:30:00,23.76,23.91,23.63,23.83,673200.0,17.5339,17.6446,17.4379,17.5855,673200.0
2008-09-29 12:00:00,23.81,23.86,23.5,23.52,948800.0,17.5708,17.6077,17.342,17.3568,948800.0
2008-09-29 12:30:00,23.52,23.75,23.46,23.62,824000.0,17.3568,17.5265,17.3125,17.4305,824000.0
2008-09-29 13:00:00,23.62,23.76,23.47,23.71,770800.0,17.4305,17.5339,17.3199,17.497,770800.0
2008-09-29 13:30:00,23.7,23.72,22.35,22.93,2492000.0,17.4896,17.5043,16.4933,16.9214,2492000.0
2008-09-29 14:00:00,22.94,23.47,22.62,23.2,2349900.0,16.9287,17.3199,16.6926,17.1206,2349900.0
2008-09-29 14:30:00,23.21,23.36,22.61,22.62,1817900.0,17.128,17.2387,16.6852,16.6926,1817900.0
2008-09-29 15:00:00,22.62,22.78,22.09,22.23,2323700.0,16.6926,16.8107,16.3015,16.4048,2323700.0
2008-09-29 15:30:00,22.24,23.24,22.17,23.05,2860500.0,16.4122,17.1501,16.3605,17.0099,2860500.0
2008-09-30 09:30:00,23.57,23.78,23.32,23.38,1922500.0,17.3936,17.5486,17.2092,17.2534,1922500.0
2008-09-30 10:00:00,23.37,23.61,23.2,23.23,1681600.0,17.2461,17.4232,17.1206,17.1427,1681600.0
2008-09-30 10:30:00,23.22,23.51,23.2,23.45,1094400.0,17.1354,17.3494,17.1206,17.3051,1094400.0
2008-09-30 11:00:00,23.45,23.45,23.05,23.18,1269300.0,17.3051,17.3051,17.0099,17.1058,1269300.0
2008-09-30 11:30:00,23.19,23.45,23.19,23.35,947200.0,17.1132,17.3051,17.1132,17.2313,947200.0
2008-09-30 12:00:00,23.36,23.38,23.15,23.28,803400.0,17.2387,17.2534,17.0837,17.1796,803400.0
2008-09-30 12:30:00,23.27,23.42,23.2,23.41,538100.0,17.1723,17.283,17.1206,17.2756,538100.0
2008-09-30 13:00:00,23.42,23.51,23.27,23.5,779100.0,17.283,17.3494,17.1723,17.342,779100.0
2008-09-30 13:30:00,23.49,23.51,23.44,23.49,1496100.0,17.3346,17.3494,17.2977,17.3346,1496100.0
2008-09-30 14:00:00,23.5,23.92,23.47,23.91,1431600.0,17.342,17.6519,17.3199,17.6446,1431600.0
2008-09-30 14:30:00,23.91,24.01,23.82,23.97,1140100.0,17.6446,17.7184,17.5781,17.6888,1140100.0
2008-09-30 15:00:00,23.97,24.19,23.92,24.08,1513700.0,17.6888,17.8512,17.6519,17.77,1513700.0
2008-09-30 15:30:00,24.09,24.11,23.67,23.8,4175400.0,17.7774,17.7921,17.4674,17.5634,4175400.0
2008-10-01 09:30:00,23.41,23.63,22.98,23.1,2197300.0,17.2756,17.4379,16.9583,17.0468,2197300.0
2008-10-01 10:00:00,23.08,23.09,22.74,22.79,1605400.0,17.032,17.0394,16.7811,16.818,1605400.0
2008-10-01 10:30:00,22.79,22.93,22.68,22.87,1346000.0,16.818,16.9214,16.7369,16.8771,1346000.0
2008-10-01 11:00:00,22.87,22.9,22.75,22.82,908600.0,16.8771,16.8992,16.7885,16.8402,908600.0
2008-10-01 11:30:00,22.82,22.95,22.78,22.87,1138100.0,16.8402,16.9361,16.8107,16.8771,1138100.0
2008-10-01 12:00:00,22.87,23.07,22.81,23.04,1100900.0,16.8771,17.0247,16.8328,17.0025,1100900.0
2008-10-01 12:30:00,23.04,23.42,23.02,23.33,1656700.0,17.0025,17.283,16.9878,17.2165,1656700.0
2008-10-01 13:00:00,23.34,23.35,23.0,23.07,1043600.0,17.2239,17.2313,16.973,17.0247,1043600.0
2008-10-01 13:30:00,23.07,23.31,22.93,23.11,2087100.0,17.0247,17.2018,16.9214,17.0542,2087100.0
2008-10-01 14:00:00,23.12,23.34,23.05,23.32,1143400.0,17.0616,17.2239,17.0099,17.2092,1143400.0
2008-10-01 14:30:00,23.31,23.46,23.15,23.28,1123700.0,17.2018,17.3125,17.0837,17.1796,1123700.0
2008-10-01 15:00:00,23.28,23.34,23.1,23.19,1068500.0,17.1796,17.2239,17.0468,17.1132,1068500.0
2008-10-01 15:30:00,23.2,23.26,23.08,23.24,1432600.0,17.1206,17.1649,17.032,17.1501,1432600.0
2008-10-02 09:30:00,23.03,23.33,22.85,23.16,882500.0,16.9952,17.2165,16.8623,17.0911,882500.0
2008-10-02 10:00:00,23.16,23.28,23.02,23.15,1130100.0,17.0911,17.1796,16.9878,17.0837,1130100.0
2008-10-02 10:30:00,23.16,23.2,22.85,22.98,857400.0,17.0911,17.1206,16.8623,16.9583,857400.0
2008-10-02 11:00:00,22.98,23.0,22.61,22.74,823400.0,16.9583,16.973,16.6852,16.7811,823400.0
2008-10-02 11:30:00,22.74,22.87,22.65,22.77,659100.0,16.7811,16.8771,16.7147,16.8033,659100.0
2008-10-02 12:00:00,22.77,22.85,22.68,22.69,543800.0,16.8033,16.8623,16.7369,16.7442,543800.0
2008-10-02 12:30:00,22.69,22.78,22.64,22.76,575700.0,16.7442,16.8107,16.7073,16.7959,575700.0
2008-10-02 13:00:00,22.76,22.76,22.54,22.65,650100.0,16.7959,16.7959,16.6336,16.7147,650100.0
2008-10-02 13:30:00,22.65,22.95,22.6,22.73,992800.0,16.7147,16.9361,16.6778,16.7738,992800.0
2008-10-02 14:00:00,22.72,22.8,22.51,22.56,1042600.0,16.7664,16.8254,16.6114,16.6483,1042600.0
2008-10-02 14:30:00,22.57,22.65,22.37,22.64,1074200.0,16.6557,16.7147,16.5081,16.7073,1074200.0
2008-10-02 15:00:00,22.64,22.69,22.38,22.4,1117200.0,16.7073,16.7442,16.5155,16.5302,1117200.0
2008-10-02 15:30:00,22.39,22.59,22.37,22.43,1857200.0,16.5229,16.6705,16.5081,16.5524,1857200.0
2008-10-03 09:30:00,22.97,22.97,22.27,22.31,1565600.0,16.9509,16.9509,16.4343,16.4638,1565600.0
2008-10-03 10:00:00,22.31,22.46,22.24,22.25,1168600.0,16.4638,16.5745,16.4122,16.4195,1168600.0
2008-10-03 10:30:00,22.25,22.34,22.09,22.34,1198000.0,16.4195,16.486,16.3015,16.486,1198000.0
2008-10-03 11:00:00,22.34,22.56,22.3,22.54,1111400.0,16.486,16.6483,16.4564,16.6336,1111400.0
2008-10-03 11:30:00,22.55,22.63,22.4,22.57,830600.0,16.6409,16.7,16.5302,16.6557,830600.0
2008-10-03 12:00:00,22.57,22.68,22.53,22.64,709900.0,16.6557,16.7369,16.6262,16.7073,709900.0
2008-10-03 12:30:00,22.64,22.81,22.58,22.77,594000.0,16.7073,16.8328,16.6631,16.8033,594000.0
2008-10-03 13:00:00,22.77,22.98,22.29,22.32,1528000.0,16.8033,16.9583,16.4491,16.4712,1528000.0
2008-10-03 13:30:00,22.32,22.4,21.9,22.05,2723100.0,16.4712,16.5302,16.1613,16.272,2723100.0
2008-10-03 14:00:00,22.06,22.18,21.65,21.75,1572000.0,16.2793,16.3679,15.9768,16.0506,1572000.0
2008-10-03 14:30:00,21.75,21.9,21.5,21.81,1583800.0,16.0506,16.1613,15.8661,16.0948,1583800.0
2008-10-03 15:00:00,21.81,21.95,21.62,21.68,1530200.0,16.0948,16.1982,15.9546,15.9989,1530200.0
2008-10-03 15:30:00,21.68,21.78,21.35,21.55,2630600.0,15.9989,16.0727,15.7554,15.903,2630600.0
2008-10-06 09:30:00,20.88,21.1,20.52,20.68,2277400.0,15.4085,15.5709,15.1429,15.261,2277400.0
2008-10-06 10:00:00,20.69,20.74,20.47,20.53,1663700.0,15.2683,15.3052,15.106,15.1503,1663700.0
2008-10-06 10:30:00,20.52,20.7,20.28,20.7,1894600.0,15.1429,15.2757,14.9658,15.2757,1894600.0
2008-10-06 11:00:00,20.7,20.72,20.47,20.55,1575400.0,15.2757,15.2905,15.106,15.165,1575400.0
2008-10-06 11:30:00,20.55,20.6,20.31,20.4,1135700.0,15.165,15.2019,14.9879,15.0543,1135700.0
2008-10-06 12:00:00,20.41,20.53,20.34,20.41,962100.0,15.0617,15.1503,15.01,15.0617,962100.0
2008-10-06 12:30:00,20.41,20.47,20.25,20.26,933000.0,15.0617,15.106,14.9436,14.951,933000.0
2008-10-06 13:00:00,20.26,20.45,20.16,20.36,982400.0,14.951,15.0912,14.8772,15.0248,982400.0
2008-10-06 13:30:00,20.36,20.43,20.12,20.21,1061100.0,15.0248,15.0765,14.8477,14.9141,1061100.0
2008-10-06 14:00:00,20.21,20.3,19.86,19.97,1579300.0,14.9141,14.9805,14.6558,14.737,1579300.0
2008-10-06 14:30:00,19.96,20.13,19.76,20.01,1607200.0,14.7296,14.8551,14.582,14.7665,1607200.0
2008-10-06 15:00:00,20.01,20.55,19.88,20.49,2135200.0,14.7665,15.165,14.6706,15.1207,2135200.0
2008-10-06 15:30:00,20.49,20.98,20.26,20.82,3701400.0,15.1207,15.4823,14.951,15.3643,3701400.0
2008-10-07 09:30:00,21.03,21.21,20.5,20.57,1683600.0,15.5192,15.6521,15.1281,15.1798,1683600.0
2008-10-07 10:00:00,20.58,20.87,20.23,20.8,1631400.0,15.1872,15.4012,14.9289,15.3495,1631400.0
2008-10-07 10:30:00,20.79,20.93,20.4,20.46,856700.0,15.3421,15.4454,15.0543,15.0986,856700.0
2008-10-07 11:00:00,20.47,20.49,20.07,20.22,961400.0,15.106,15.1207,14.8108,14.9215,961400.0
2008-10-07 11:30:00,20.23,20.41,20.15,20.34,1165300.0,14.9289,15.0617,14.8698,15.01,1165300.0
2008-10-07 12:00:00,20.34,20.35,19.96,20.03,929000.0,15.01,15.0174,14.7296,14.7813,929000.0
2008-10-07 12:30:00,20.03,20.11,19.82,20.0,1315700.0,14.7813,14.8403,14.6263,14.7591,1315700.0
2008-10-07 13:00:00,20.0,20.24,19.76,19.91,1749900.0,14.7591,14.9363,14.582,14.6927,1749900.0
2008-10-07 13:30:00,19.92,20.03,19.56,19.62,1639100.0,14.7001,14.7813,14.4344,14.4787,1639100.0
2008-10-07 14:00:00,19.62,20.18,19.56,19.98,1978400.0,14.4787,14.892,14.4344,14.7444,1978400.0
2008-10-07 14:30:00,19.99,20.2,19.75,19.83,1318800.0,14.7518,14.9067,14.5747,14.6337,1318800.0
2008-10-07 15:00:00,19.84,19.85,19.47,19.69,1948500.0,14.6411,14.6484,14.368,14.5304,1948500.0
2008-10-07 15:30:00,19.7,19.83,19.48,19.53,2962200.0,14.5378,14.6337,14.3754,14.4123,2962200.0
2008-10-08 09:30:00,18.87,19.9,18.66,19.82,3910700.0,13.9253,14.6853,13.7703,14.6263,3910700.0
2008-10-08 10:00:00,19.81,20.32,19.77,19.96,3476200.0,14.6189,14.9953,14.5894,14.7296,3476200.0
2008-10-08 10:30:00,19.97,20.18,19.66,19.85,2130100.0,14.737,14.892,14.5082,14.6484,2130100.0
2008-10-08 11:00:00,19.85,20.14,19.61,19.9,1796200.0,14.6484,14.8625,14.4713,14.6853,1796200.0
2008-10-08 11:30:00,19.9,20.0,19.52,19.81,1854200.0,14.6853,14.7591,14.4049,14.6189,1854200.0
2008-10-08 12:00:00,19.81,19.84,19.43,19.45,1335500.0,14.6189,14.6411,14.3385,14.3533,1335500.0
2008-10-08 12:30:00,19.46,19.54,19.25,19.38,1776500.0,14.3606,14.4197,14.2057,14.3016,1776500.0
2008-10-08 13:00:00,19.38,19.74,19.38,19.48,2095500.0,14.3016,14.5673,14.3016,14.3754,2095500.0
2008-10-08 13:30:00,19.49,19.72,19.41,19.67,2607800.0,14.3828,14.5525,14.3237,14.5156,2607800.0
2008-10-08 14:00:00,19.66,19.73,19.5,19.52,2519000.0,14.5082,14.5599,14.3902,14.4049,2519000.0
2008-10-08 14:30:00,19.51,19.69,19.33,19.5,2050900.0,14.3975,14.5304,14.2647,14.3902,2050900.0
2008-10-08 15:00:00,19.51,19.61,19.35,19.57,2629600.0,14.3975,14.4713,14.2795,14.4418,2629600.0
2008-10-08 15:30:00,19.57,19.6,19.06,19.09,4301000.0,14.4418,14.464,14.0655,14.0876,4301000.0
2008-10-09 09:30:00,20.43,20.49,19.13,19.42,3153000.0,15.0765,15.1207,14.1171,14.3311,3153000.0
2008-10-09 10:00:00,19.42,19.47,19.08,19.1,2082500.0,14.3311,14.368,14.0802,14.095,2082500.0
2008-10-09 10:30:00,19.1,19.32,18.92,18.98,1807800.0,14.095,14.2573,13.9621,14.0064,1807800.0
2008-10-09 11:00:00,18.96,19.28,18.72,19.13,1870000.0,13.9917,14.2278,13.8146,14.1171,1870000.0
2008-10-09 11:30:00,19.12,19.49,18.95,19.11,1700000.0,14.1097,14.3828,13.9843,14.1024,1700000.0
2008-10-09 12:00:00,19.11,19.19,18.94,18.95,1270400.0,14.1024,14.1614,13.9769,13.9843,1270400.0
2008-10-09 12:30:00,18.96,19.03,18.8,18.95,810200.0,13.9917,14.0433,13.8736,13.9843,810200.0
2008-10-09 13:00:00,18.96,19.08,18.9,18.99,1446400.0,13.9917,14.0802,13.9474,14.0138,1446400.0
2008-10-09 13:30:00,19.0,19.05,18.82,18.97,1883000.0,14.0212,14.0581,13.8884,13.999,1883000.0
2008-10-09 14:00:00,18.97,19.05,18.8,18.94,1165600.0,13.999,14.0581,13.8736,13.9769,1165600.0
2008-10-09 14:30:00,18.94,19.0,18.87,18.9,1646200.0,13.9769,14.0212,13.9253,13.9474,1646200.0
2008-10-09 15:00:00,18.91,18.92,18.5,18.6,2591700.0,13.9548,13.9621,13.6522,13.726,2591700.0
2008-10-09 15:30:00,18.6,18.8,18.0,18.35,3847300.0,13.726,13.8736,13.2832,13.5415,3847300.0
2008-10-10 09:30:00,17.21,18.26,15.76,17.24,4911200.0,12.7002,13.4751,11.6302,12.7224,4911200.0
2008-10-10 10:00:00,17.24,18.19,17.22,17.55,3405900.0,12.7224,13.4234,12.7076,12.9511,3405900.0
2008-10-10 10:30:00,17.55,17.72,17.03,17.33,2498500.0,12.9511,13.0766,12.5674,12.7888,2498500.0
2008-10-10 11:00:00,17.33,17.52,16.71,16.73,1956100.0,12.7888,12.929,12.3313,12.346,1956100.0
2008-10-10 11:30:00,16.73,16.83,16.51,16.68,2467100.0,12.346,12.4198,12.1837,12.3091,2467100.0
2008-10-10 12:00:00,16.67,17.26,16.64,17.0,2307100.0,12.3017,12.7371,12.2796,12.5453,2307100.0
2008-10-10 12:30:00,17.01,18.25,16.84,17.2,1927800.0,12.5527,13.4677,12.4272,12.6929,1927800.0
2008-10-10 13:00:00,17.2,17.2,16.94,17.08,1291400.0,12.6929,12.6929,12.501,12.6043,1291400.0
2008-10-10 13:30:00,17.08,17.11,16.57,16.94,1615600.0,12.6043,12.6264,12.2279,12.501,1615600.0
2008-10-10 14:00:00,16.96,17.43,16.72,16.93,2255000.0,12.5158,12.8626,12.3386,12.4936,2255000.0
2008-10-10 14:30:00,16.96,17.47,16.93,17.31,2136000.0,12.5158,12.8921,12.4936,12.774,2136000.0
2008-10-10 15:00:00,17.31,18.15,17.23,17.99,3404400.0,12.774,13.3939,12.715,13.2758,3404400.0
2008-10-10 15:30:00,17.99,18.99,17.85,18.04,5939000.0,13.2758,14.0138,13.1725,13.3127,5939000.0
2008-10-13 09:30:00,18.94,19.27,18.45,18.72,2232000.0,13.9769,14.2204,13.6153,13.8146,2232000.0
2008-10-13 10:00:00,18.72,19.05,18.55,19.0,1694000.0,13.8146,14.0581,13.6891,14.0212,1694000.0
2008-10-13 10:30:00,19.0,19.05,18.85,18.93,1363800.0,14.0212,14.0581,13.9105,13.9695,1363800.0
2008-10-13 11:00:00,18.93,19.01,18.8,18.97,939600.0,13.9695,14.0286,13.8736,13.999,939600.0
2008-10-13 11:30:00,18.97,19.03,18.91,18.95,841900.0,13.999,14.0433,13.9548,13.9843,841900.0
2008-10-13 12:00:00,18.94,19.04,18.94,19.04,895000.0,13.9769,14.0507,13.9769,14.0507,895000.0
2008-10-13 12:30:00,19.03,19.07,18.93,18.97,623600.0,14.0433,14.0728,13.9695,13.999,623600.0
2008-10-13 13:00:00,18.97,19.01,18.9,19.0,663500.0,13.999,14.0286,13.9474,14.0212,663500.0
2008-10-13 13:30:00,19.0,19.06,18.93,18.93,1319500.0,14.0212,14.0655,13.9695,13.9695,1319500.0
2008-10-13 14:00:00,18.93,19.0,18.84,18.84,1093200.0,13.9695,14.0212,13.9031,13.9031,1093200.0
2008-10-13 14:30:00,18.84,19.09,18.83,19.06,1450100.0,13.9031,14.0876,13.8957,14.0655,1450100.0
2008-10-13 15:00:00,19.05,19.33,19.01,19.27,2245200.0,14.0581,14.2647,14.0286,14.2204,2245200.0
2008-10-13 15:30:00,19.27,20.27,19.24,20.0,6507300.0,14.2204,14.9584,14.1983,14.7591,6507300.0
2008-10-14 09:30:00,21.03,21.04,19.59,19.61,2327600.0,15.5192,15.5266,14.4566,14.4713,2327600.0
2008-10-14 10:00:00,19.6,20.14,19.58,19.99,1962100.0,14.464,14.8625,14.4492,14.7518,1962100.0
2008-10-14 10:30:00,20.0,20.02,19.27,19.73,1234900.0,14.7591,14.7739,14.2204,14.5599,1234900.0
2008-10-14 11:00:00,19.78,19.87,19.36,19.79,1132600.0,14.5968,14.6632,14.2868,14.6042,1132600.0
2008-10-14 11:30:00,19.78,19.84,19.46,19.53,970500.0,14.5968,14.6411,14.3606,14.4123,970500.0
2008-10-14 12:00:00,19.52,19.53,19.33,19.51,996900.0,14.4049,14.4123,14.2647,14.3975,996900.0
2008-10-14 12:30:00,19.5,19.55,19.32,19.36,927500.0,14.3902,14.4271,14.2573,14.2868,927500.0
2008-10-14 13:00:00,19.36,19.48,19.3,19.47,915200.0,14.2868,14.3754,14.2426,14.368,915200.0
2008-10-14 13:30:00,19.48,19.57,19.36,19.45,1192800.0,14.3754,14.4418,14.2868,14.3533,1192800.0
2008-10-14 14:00:00,19.45,19.52,18.96,19.12,1610600.0,14.3533,14.4049,13.9917,14.1097,1610600.0
2008-10-14 14:30:00,19.15,19.22,18.57,18.68,1440300.0,14.1319,14.1835,13.7039,13.785,1440300.0
2008-10-14 15:00:00,18.69,19.18,18.63,19.18,2125000.0,13.7924,14.154,13.7481,14.154,2125000.0
2008-10-14 15:30:00,19.18,19.43,19.0,19.17,2152100.0,14.154,14.3385,14.0212,14.1466,2152100.0
2008-10-15 09:30:00,18.76,19.24,18.75,19.11,2206600.0,13.9089,14.2648,13.9015,14.1684,2206600.0
2008-10-15 10:00:00,19.11,19.16,18.96,19.08,2272100.0,14.1684,14.2055,14.0572,14.1462,2272100.0
2008-10-15 10:30:00,19.07,19.2,18.83,19.11,2350200.0,14.1388,14.2352,13.9608,14.1684,2350200.0
2008-10-15 11:00:00,19.11,19.28,19.03,19.08,1733600.0,14.1684,14.2945,14.1091,14.1462,1733600.0
2008-10-15 11:30:00,19.08,19.16,19.01,19.07,1227200.0,14.1462,14.2055,14.0943,14.1388,1227200.0
2008-10-15 12:00:00,19.07,19.11,18.85,19.0,1167700.0,14.1388,14.1684,13.9757,14.0869,1167700.0
2008-10-15 12:30:00,19.0,19.11,18.99,19.0,1374400.0,14.0869,14.1684,14.0795,14.0869,1374400.0
2008-10-15 13:00:00,19.0,19.11,18.97,19.03,1310300.0,14.0869,14.1684,14.0646,14.1091,1310300.0
2008-10-15 13:30:00,19.03,19.06,18.77,18.83,1381300.0,14.1091,14.1314,13.9164,13.9608,1381300.0
2008-10-15 14:00:00,18.84,18.86,18.53,18.59,1432300.0,13.9683,13.9831,13.7384,13.7829,1432300.0
2008-10-15 14:30:00,18.59,18.82,18.53,18.64,1360700.0,13.7829,13.9534,13.7384,13.82,1360700.0
2008-10-15 15:00:00,18.63,18.88,18.5,18.67,1884100.0,13.8126,13.9979,13.7162,13.8422,1884100.0
2008-10-15 15:30:00,18.65,18.75,18.0,18.12,2500900.0,13.8274,13.9015,13.3455,13.4344,2500900.0
2008-10-16 09:30:00,18.15,18.49,17.5,18.39,1948100.0,13.4567,13.7088,12.9748,13.6346,1948100.0
2008-10-16 10:00:00,18.39,18.39,17.54,17.55,2301100.0,13.6346,13.6346,13.0044,13.0118,2301100.0
2008-10-16 10:30:00,17.55,17.64,17.21,17.22,1724600.0,13.0118,13.0786,12.7598,12.7672,1724600.0
2008-10-16 11:00:00,17.23,17.37,16.88,17.21,2005700.0,12.7746,12.8784,12.5151,12.7598,2005700.0
2008-10-16 11:30:00,17.21,17.94,17.2,17.72,1463300.0,12.7598,13.301,12.7523,13.1379,1463300.0
2008-10-16 12:00:00,17.71,18.6,17.59,18.08,1886900.0,13.1305,13.7903,13.0415,13.4048,1886900.0
2008-10-16 12:30:00,18.07,18.16,17.62,17.72,1617800.0,13.3974,13.4641,13.0637,13.1379,1617800.0
2008-10-16 13:00:00,17.7,17.94,17.62,17.71,1717600.0,13.123,13.301,13.0637,13.1305,1717600.0
2008-10-16 13:30:00,17.71,18.09,17.5,17.98,1686600.0,13.1305,13.4122,12.9748,13.3306,1686600.0
2008-10-16 14:00:00,17.99,18.04,17.67,17.79,1463100.0,13.3381,13.3751,13.1008,13.1898,1463100.0
2008-10-16 14:30:00,17.8,18.05,17.68,17.95,1773400.0,13.1972,13.3825,13.1082,13.3084,1773400.0
2008-10-16 15:00:00,17.95,18.16,17.86,18.0,2886200.0,13.3084,13.4641,13.2417,13.3455,2886200.0
2008-10-16 15:30:00,18.0,18.52,17.81,18.31,3553000.0,13.3455,13.731,13.2046,13.5753,3553000.0
2008-10-17 09:30:00,18.01,18.42,17.87,18.42,3727700.0,13.3529,13.6569,13.2491,13.6569,3727700.0
2008-10-17 10:00:00,18.42,18.64,18.31,18.59,1431800.0,13.6569,13.82,13.5753,13.7829,1431800.0
2008-10-17 10:30:00,18.59,18.8,18.34,18.76,1213100.0,13.7829,13.9386,13.5976,13.9089,1213100.0
2008-10-17 11:00:00,18.77,18.94,18.65,18.75,888700.0,13.9164,14.0424,13.8274,13.9015,888700.0
2008-10-17 11:30:00,18.75,18.9,18.63,18.8,777500.0,13.9015,14.0127,13.8126,13.9386,777500.0
2008-10-17 12:00:00,18.79,18.83,18.61,18.76,504300.0,13.9312,13.9608,13.7977,13.9089,504300.0
2008-10-17 12:30:00,18.76,19.05,18.61,19.01,596000.0,13.9089,14.124,13.7977,14.0943,596000.0
2008-10-17 13:00:00,19.02,19.25,18.89,19.23,985500.0,14.1017,14.2722,14.0053,14.2574,985500.0
2008-10-17 13:30:00,19.22,19.66,19.21,19.48,1580500.0,14.25,14.5762,14.2426,14.4428,1580500.0
2008-10-17 14:00:00,19.49,19.81,19.49,19.61,1837800.0,14.4502,14.6874,14.4502,14.5391,1837800.0
2008-10-17 14:30:00,19.62,19.75,19.39,19.52,1982000.0,14.5466,14.6429,14.376,14.4724,1982000.0
2008-10-17 15:00:00,19.53,19.65,19.17,19.45,2863100.0,14.4798,14.5688,14.2129,14.4205,2863100.0
2008-10-17 15:30:00,19.46,19.73,19.28,19.32,2947400.0,14.4279,14.6281,14.2945,14.3241,2947400.0
2008-10-20 09:30:00,19.13,19.66,19.13,19.58,1684600.0,14.1833,14.5762,14.1833,14.5169,1684600.0
2008-10-20 10:00:00,19.59,19.77,19.34,19.37,1623800.0,14.5243,14.6578,14.339,14.3612,1623800.0
2008-10-20 10:30:00,19.37,19.58,19.36,19.55,1771100.0,14.3612,14.5169,14.3538,14.4947,1771100.0
2008-10-20 11:00:00,19.55,19.56,19.16,19.35,1201700.0,14.4947,14.5021,14.2055,14.3464,1201700.0
2008-10-20 11:30:00,19.36,19.53,19.26,19.45,689600.0,14.3538,14.4798,14.2797,14.4205,689600.0
2008-10-20 12:00:00,19.45,19.5,19.33,19.39,684300.0,14.4205,14.4576,14.3316,14.376,684300.0
2008-10-20 12:30:00,19.39,19.46,19.2,19.24,901800.0,14.376,14.4279,14.2352,14.2648,901800.0
2008-10-20 13:00:00,19.24,19.28,19.08,19.24,817900.0,14.2648,14.2945,14.1462,14.2648,817900.0
2008-10-20 13:30:00,19.23,19.32,19.16,19.22,678000.0,14.2574,14.3241,14.2055,14.25,678000.0
2008-10-20 14:00:00,19.22,19.42,19.14,19.21,643200.0,14.25,14.3983,14.1907,14.2426,643200.0
2008-10-20 14:30:00,19.21,19.51,19.13,19.46,1105200.0,14.2426,14.465,14.1833,14.4279,1105200.0
2008-10-20 15:00:00,19.45,19.5,19.34,19.44,1079100.0,14.4205,14.4576,14.339,14.4131,1079100.0
2008-10-20 15:30:00,19.45,19.84,19.36,19.78,2026000.0,14.4205,14.7097,14.3538,14.6652,2026000.0
2008-10-21 09:30:00,19.39,19.98,19.25,19.98,1216800.0,14.376,14.8135,14.2722,14.8135,1216800.0
2008-10-21 10:00:00,19.98,20.27,19.88,20.01,2048500.0,14.8135,15.0285,14.7393,14.8357,2048500.0
2008-10-21 10:30:00,20.0,20.0,19.58,19.62,966300.0,14.8283,14.8283,14.5169,14.5466,966300.0
2008-10-21 11:00:00,19.61,19.72,19.52,19.61,807300.0,14.5391,14.6207,14.4724,14.5391,807300.0
2008-10-21 11:30:00,19.61,19.82,19.32,19.36,531800.0,14.5391,14.6948,14.3241,14.3538,531800.0
2008-10-21 12:00:00,19.37,19.54,19.28,19.48,680400.0,14.3612,14.4872,14.2945,14.4428,680400.0
2008-10-21 12:30:00,19.48,19.63,19.29,19.29,464500.0,14.4428,14.554,14.3019,14.3019,464500.0
2008-10-21 13:00:00,19.29,19.62,19.27,19.54,579300.0,14.3019,14.5466,14.2871,14.4872,579300.0
2008-10-21 13:30:00,19.54,19.68,19.44,19.53,544500.0,14.4872,14.591,14.4131,14.4798,544500.0
2008-10-21 14:00:00,19.54,19.8,19.53,19.76,595200.0,14.4872,14.68,14.4798,14.6504,595200.0
2008-10-21 14:30:00,19.77,19.91,19.7,19.76,619500.0,14.6578,14.7616,14.6059,14.6504,619500.0
2008-10-21 15:00:00,19.76,19.92,19.43,19.47,1048000.0,14.6504,14.769,14.4057,14.4354,1048000.0
2008-10-21 15:30:00,19.47,19.53,19.1,19.19,2219000.0,14.4354,14.4798,14.161,14.2278,2219000.0
2008-10-22 09:30:00,18.73,18.98,18.1,18.25,2165100.0,13.8867,14.0721,13.4196,13.5308,2165100.0
2008-10-22 10:00:00,18.23,18.44,18.03,18.13,1467800.0,13.516,13.6717,13.3677,13.4419,1467800.0
2008-10-22 10:30:00,18.12,18.65,18.1,18.54,983900.0,13.4344,13.8274,13.4196,13.7458,983900.0
2008-10-22 11:00:00,18.54,18.54,18.29,18.33,635800.0,13.7458,13.7458,13.5605,13.5901,635800.0
2008-10-22 11:30:00,18.33,18.51,18.24,18.46,505300.0,13.5901,13.7236,13.5234,13.6865,505300.0
2008-10-22 12:00:00,18.46,18.59,18.36,18.48,633600.0,13.6865,13.7829,13.6124,13.7013,633600.0
2008-10-22 12:30:00,18.48,18.51,18.41,18.46,312400.0,13.7013,13.7236,13.6495,13.6865,312400.0
2008-10-22 13:00:00,18.46,18.46,18.24,18.35,729600.0,13.6865,13.6865,13.5234,13.605,729600.0
2008-10-22 13:30:00,18.35,18.36,18.13,18.31,1170200.0,13.605,13.6124,13.4419,13.5753,1170200.0
2008-10-22 14:00:00,18.3,18.43,18.22,18.42,910100.0,13.5679,13.6643,13.5086,13.6569,910100.0
2008-10-22 14:30:00,18.43,18.43,18.22,18.36,1179800.0,13.6643,13.6643,13.5086,13.6124,1179800.0
2008-10-22 15:00:00,18.36,18.44,18.28,18.33,2280200.0,13.6124,13.6717,13.5531,13.5901,2280200.0
2008-10-22 15:30:00,18.33,18.49,17.75,18.41,4420200.0,13.5901,13.7088,13.1601,13.6495,4420200.0
2008-10-23 09:30:00,18.18,18.75,17.73,17.96,1551600.0,13.4789,13.9015,13.1453,13.3158,1551600.0
2008-10-23 10:00:00,17.95,18.25,17.89,17.94,1154400.0,13.3084,13.5308,13.2639,13.301,1154400.0
2008-10-23 10:30:00,17.93,18.59,17.87,18.55,1331600.0,13.2936,13.7829,13.2491,13.7532,1331600.0
2008-10-23 11:00:00,18.55,18.63,18.07,18.15,981400.0,13.7532,13.8126,13.3974,13.4567,981400.0
2008-10-23 11:30:00,18.15,18.21,17.94,18.1,665700.0,13.4567,13.5012,13.301,13.4196,665700.0
2008-10-23 12:00:00,18.09,18.1,17.65,17.7,730200.0,13.4122,13.4196,13.086,13.123,730200.0
2008-10-23 12:30:00,17.7,17.92,17.54,17.7,961600.0,13.123,13.2862,13.0044,13.123,961600.0
2008-10-23 13:00:00,17.7,17.99,17.64,17.69,1167300.0,13.123,13.3381,13.0786,13.1156,1167300.0
2008-10-23 13:30:00,17.69,17.92,17.54,17.69,1257200.0,13.1156,13.2862,13.0044,13.1156,1257200.0
2008-10-23 14:00:00,17.68,17.68,17.16,17.48,1180000.0,13.1082,13.1082,12.7227,12.9599,1180000.0
2008-10-23 14:30:00,17.47,17.8,17.29,17.38,1471700.0,12.9525,13.1972,12.8191,12.8858,1471700.0
2008-10-23 15:00:00,17.38,17.99,17.3,17.74,2610800.0,12.8858,13.3381,12.8265,13.1527,2610800.0
2008-10-23 15:30:00,17.73,18.17,17.43,18.13,2645600.0,13.1453,13.4715,12.9229,13.4419,2645600.0
2008-10-24 09:30:00,17.0,17.93,17.0,17.77,1729300.0,12.6041,13.2936,12.6041,13.1749,1729300.0
2008-10-24 10:00:00,17.78,17.95,17.25,17.38,1686600.0,13.1824,13.3084,12.7894,12.8858,1686600.0
2008-10-24 10:30:00,17.37,17.65,17.31,17.6,1252500.0,12.8784,13.086,12.8339,13.0489,1252500.0
2008-10-24 11:00:00,17.59,17.72,17.35,17.68,1246000.0,13.0415,13.1379,12.8636,13.1082,1246000.0
2008-10-24 11:30:00,17.69,17.92,17.52,17.65,1255900.0,13.1156,13.2862,12.9896,13.086,1255900.0
2008-10-24 12:00:00,17.65,17.71,17.38,17.38,806800.0,13.086,13.1305,12.8858,12.8858,806800.0
2008-10-24 12:30:00,17.38,17.5,17.28,17.44,1073600.0,12.8858,12.9748,12.8117,12.9303,1073600.0
2008-10-24 13:00:00,17.45,17.62,17.36,17.41,1055200.0,12.9377,13.0637,12.871,12.908,1055200.0
2008-10-24 13:30:00,17.4,17.4,17.03,17.03,926600.0,12.9006,12.9006,12.6263,12.6263,926600.0
2008-10-24 14:00:00,17.04,17.21,16.95,17.09,1595800.0,12.6337,12.7598,12.567,12.6708,1595800.0
2008-10-24 14:30:00,17.1,17.32,17.07,17.24,1979100.0,12.6782,12.8413,12.656,12.782,1979100.0
2008-10-24 15:00:00,17.24,17.6,17.23,17.47,1740900.0,12.782,13.0489,12.7746,12.9525,1740900.0
2008-10-24 15:30:00,17.47,17.62,17.13,17.17,1938500.0,12.9525,13.0637,12.7004,12.7301,1938500.0
2008-10-27 09:30:00,16.92,17.66,16.87,17.59,1584500.0,12.5447,13.0934,12.5077,13.0415,1584500.0
2008-10-27 10:00:00,17.6,17.88,17.4,17.41,1619900.0,13.0489,13.2565,12.9006,12.908,1619900.0
2008-10-27 10:30:00,17.41,17.45,17.19,17.39,922500.0,12.908,12.9377,12.7449,12.8932,922500.0
2008-10-27 11:00:00,17.39,17.63,17.28,17.44,1409700.0,12.8932,13.0711,12.8117,12.9303,1409700.0
2008-10-27 11:30:00,17.44,17.58,17.35,17.52,691400.0,12.9303,13.0341,12.8636,12.9896,691400.0
2008-10-27 12:00:00,17.51,17.76,17.4,17.43,747000.0,12.9822,13.1675,12.9006,12.9229,747000.0
2008-10-27 12:30:00,17.43,17.76,17.38,17.74,732300.0,12.9229,13.1675,12.8858,13.1527,732300.0
2008-10-27 13:00:00,17.72,17.75,17.55,17.72,619900.0,13.1379,13.1601,13.0118,13.1379,619900.0
2008-10-27 13:30:00,17.72,17.8,17.55,17.57,590600.0,13.1379,13.1972,13.0118,13.0267,590600.0
2008-10-27 14:00:00,17.58,17.61,17.37,17.41,644800.0,13.0341,13.0563,12.8784,12.908,644800.0
2008-10-27 14:30:00,17.4,17.5,17.21,17.23,819100.0,12.9006,12.9748,12.7598,12.7746,819100.0
2008-10-27 15:00:00,17.23,17.47,17.19,17.35,967900.0,12.7746,12.9525,12.7449,12.8636,967900.0
2008-10-27 15:30:00,17.35,17.47,16.81,16.85,1865400.0,12.8636,12.9525,12.4632,12.4928,1865400.0
2008-10-28 09:30:00,17.34,17.9,17.15,17.74,2152300.0,12.8561,13.2713,12.7153,13.1527,2152300.0
2008-10-28 10:00:00,17.75,17.76,16.95,16.98,3467900.0,13.1601,13.1675,12.567,12.5892,3467900.0
2008-10-28 10:30:00,16.98,17.14,16.74,16.84,1221900.0,12.5892,12.7079,12.4113,12.4854,1221900.0
2008-10-28 11:00:00,16.83,17.25,16.83,17.19,1246700.0,12.478,12.7894,12.478,12.7449,1246700.0
2008-10-28 11:30:00,17.18,17.46,17.16,17.27,817000.0,12.7375,12.9451,12.7227,12.8042,817000.0
2008-10-28 12:00:00,17.27,17.43,17.19,17.28,541200.0,12.8042,12.9229,12.7449,12.8117,541200.0
2008-10-28 12:30:00,17.28,17.5,17.25,17.41,539900.0,12.8117,12.9748,12.7894,12.908,539900.0
2008-10-28 13:00:00,17.4,17.72,17.39,17.55,696100.0,12.9006,13.1379,12.8932,13.0118,696100.0
2008-10-28 13:30:00,17.55,17.78,17.53,17.78,1213900.0,13.0118,13.1824,12.997,13.1824,1213900.0
2008-10-28 14:00:00,17.77,18.21,17.76,18.2,1606200.0,13.1749,13.5012,13.1675,13.4938,1606200.0
2008-10-28 14:30:00,18.2,19.0,18.2,18.84,2209000.0,13.4938,14.0869,13.4938,13.9683,2209000.0
2008-10-28 15:00:00,18.84,19.48,18.63,19.47,2537600.0,13.9683,14.4428,13.8126,14.4354,2537600.0
2008-10-28 15:30:00,19.47,19.62,19.05,19.57,5836300.0,14.4354,14.5466,14.124,14.5095,5836300.0
2008-10-29 09:30:00,19.26,19.46,18.73,19.08,2409500.0,14.2797,14.4279,13.8867,14.1462,2409500.0
2008-10-29 10:00:00,19.08,19.74,18.99,19.42,2105100.0,14.1462,14.6355,14.0795,14.3983,2105100.0
2008-10-29 10:30:00,19.42,19.47,19.06,19.1,1811600.0,14.3983,14.4354,14.1314,14.161,1811600.0
2008-10-29 11:00:00,19.1,19.57,19.05,19.54,1148300.0,14.161,14.5095,14.124,14.4872,1148300.0
2008-10-29 11:30:00,19.53,19.87,19.5,19.87,1128500.0,14.4798,14.7319,14.4576,14.7319,1128500.0
2008-10-29 12:00:00,19.87,19.99,19.81,19.95,738100.0,14.7319,14.8209,14.6874,14.7912,738100.0
2008-10-29 12:30:00,19.95,20.1,19.92,19.99,1104700.0,14.7912,14.9024,14.769,14.8209,1104700.0
2008-10-29 13:00:00,19.99,20.16,19.89,19.99,1071300.0,14.8209,14.9469,14.7467,14.8209,1071300.0
2008-10-29 13:30:00,19.98,20.25,19.95,20.01,1285300.0,14.8135,15.0137,14.7912,14.8357,1285300.0
2008-10-29 14:00:00,20.0,20.25,19.55,19.6,1871900.0,14.8283,15.0137,14.4947,14.5317,1871900.0
2008-10-29 14:30:00,19.6,20.08,19.3,20.0,2485400.0,14.5317,14.8876,14.3093,14.8283,2485400.0
2008-10-29 15:00:00,20.0,20.64,19.78,20.31,2496800.0,14.8283,15.3028,14.6652,15.0581,2496800.0
2008-10-29 15:30:00,20.3,20.6,19.24,19.26,3410400.0,15.0507,15.2731,14.2648,14.2797,3410400.0
2008-10-30 09:30:00,20.11,20.4,19.82,19.99,1798800.0,14.9099,15.1249,14.6948,14.8209,1798800.0
2008-10-30 10:00:00,20.0,20.0,19.71,19.72,2135000.0,14.8283,14.8283,14.6133,14.6207,2135000.0
2008-10-30 10:30:00,19.72,19.9,19.65,19.82,1469800.0,14.6207,14.7542,14.5688,14.6948,1469800.0
2008-10-30 11:00:00,19.82,20.03,19.8,19.88,1050900.0,14.6948,14.8505,14.68,14.7393,1050900.0
2008-10-30 11:30:00,19.89,19.94,19.6,19.73,1575300.0,14.7467,14.7838,14.5317,14.6281,1575300.0
2008-10-30 12:00:00,19.72,19.84,19.66,19.77,952200.0,14.6207,14.7097,14.5762,14.6578,952200.0
2008-10-30 12:30:00,19.77,19.9,19.7,19.75,696600.0,14.6578,14.7542,14.6059,14.6429,696600.0
2008-10-30 13:00:00,19.74,19.93,19.72,19.75,741200.0,14.6355,14.7764,14.6207,14.6429,741200.0
2008-10-30 13:30:00,19.75,19.89,19.66,19.82,661600.0,14.6429,14.7467,14.5762,14.6948,661600.0
2008-10-30 14:00:00,19.82,20.08,19.78,19.99,726600.0,14.6948,14.8876,14.6652,14.8209,726600.0
2008-10-30 14:30:00,19.98,20.05,19.86,19.98,993800.0,14.8135,14.8654,14.7245,14.8135,993800.0
2008-10-30 15:00:00,19.97,20.1,19.68,19.91,1102400.0,14.8061,14.9024,14.591,14.7616,1102400.0
2008-10-30 15:30:00,19.91,20.2,19.67,20.06,2361300.0,14.7616,14.9766,14.5836,14.8728,2361300.0
2008-10-31 09:30:00,19.9,20.65,19.6,20.63,1721400.0,14.7542,15.3102,14.5317,15.2954,1721400.0
2008-10-31 10:00:00,20.61,20.93,20.5,20.79,1491700.0,15.2806,15.5178,15.199,15.414,1491700.0
2008-10-31 10:30:00,20.79,20.99,20.65,20.97,845300.0,15.414,15.5623,15.3102,15.5475,845300.0
2008-10-31 11:00:00,20.98,21.3,20.98,21.18,1403400.0,15.5549,15.7921,15.5549,15.7032,1403400.0
2008-10-31 11:30:00,21.17,21.31,21.04,21.13,603900.0,15.6958,15.7996,15.5994,15.6661,603900.0
2008-10-31 12:00:00,21.12,21.14,20.81,20.83,739800.0,15.6587,15.6735,15.4288,15.4437,739800.0
2008-10-31 12:30:00,20.83,21.05,20.79,21.04,413400.0,15.4437,15.6068,15.414,15.5994,413400.0
2008-10-31 13:00:00,21.04,21.75,21.04,21.71,1304100.0,15.5994,16.1258,15.5994,16.0961,1304100.0
2008-10-31 13:30:00,21.72,21.88,21.66,21.84,1413800.0,16.1035,16.2222,16.059,16.1925,1413800.0
2008-10-31 14:00:00,21.85,22.16,21.78,21.97,1769400.0,16.1999,16.4298,16.148,16.2889,1769400.0
2008-10-31 14:30:00,21.96,22.04,21.77,22.0,1857200.0,16.2815,16.3408,16.1406,16.3111,1857200.0
2008-10-31 15:00:00,22.0,22.29,21.39,21.53,2517600.0,16.3111,16.5261,15.8589,15.9627,2517600.0
2008-10-31 15:30:00,21.53,21.75,21.31,21.71,3212500.0,15.9627,16.1258,15.7996,16.0961,3212500.0
2008-11-03 09:30:00,21.58,21.75,21.34,21.45,1192600.0,15.9997,16.1258,15.8218,15.9034,1192600.0
2008-11-03 10:00:00,21.44,21.5,21.14,21.22,1056400.0,15.8959,15.9404,15.6735,15.7328,1056400.0
2008-11-03 10:30:00,21.22,21.22,21.01,21.11,1182600.0,15.7328,15.7328,15.5771,15.6513,1182600.0
2008-11-03 11:00:00,21.1,21.15,21.05,21.12,796800.0,15.6439,15.6809,15.6068,15.6587,796800.0
2008-11-03 11:30:00,21.13,21.25,21.12,21.21,578100.0,15.6661,15.7551,15.6587,15.7254,578100.0
2008-11-03 12:00:00,21.21,21.21,20.93,20.99,816300.0,15.7254,15.7254,15.5178,15.5623,816300.0
2008-11-03 12:30:00,20.99,21.01,20.81,20.88,458000.0,15.5623,15.5771,15.4288,15.4807,458000.0
2008-11-03 13:00:00,20.87,21.0,20.86,20.87,355100.0,15.4733,15.5697,15.4659,15.4733,355100.0
2008-11-03 13:30:00,20.86,20.93,20.76,20.77,411400.0,15.4659,15.5178,15.3918,15.3992,411400.0
2008-11-03 14:00:00,20.78,20.78,20.6,20.71,891400.0,15.4066,15.4066,15.2731,15.3547,891400.0
2008-11-03 14:30:00,20.71,20.74,20.65,20.66,943300.0,15.3547,15.3769,15.3102,15.3176,943300.0
2008-11-03 15:00:00,20.65,20.66,20.48,20.55,1301300.0,15.3102,15.3176,15.1842,15.2361,1301300.0
2008-11-03 15:30:00,20.55,20.78,20.49,20.66,2163600.0,15.2361,15.4066,15.1916,15.3176,2163600.0
2008-11-04 09:30:00,21.17,21.22,20.47,20.6,1762900.0,15.6958,15.7328,15.1768,15.2731,1762900.0
2008-11-04 10:00:00,20.59,20.66,20.44,20.6,1302700.0,15.2657,15.3176,15.1545,15.2731,1302700.0
2008-11-04 10:30:00,20.6,21.11,20.57,21.0,1724900.0,15.2731,15.6513,15.2509,15.5697,1724900.0
2008-11-04 11:00:00,21.02,21.24,20.92,21.0,895200.0,15.5845,15.7477,15.5104,15.5697,895200.0
2008-11-04 11:30:00,21.0,21.11,20.98,21.1,1161000.0,15.5697,15.6513,15.5549,15.6439,1161000.0
2008-11-04 12:00:00,21.11,21.3,21.07,21.2,631300.0,15.6513,15.7921,15.6216,15.718,631300.0
2008-11-04 12:30:00,21.19,21.3,21.17,21.21,531500.0,15.7106,15.7921,15.6958,15.7254,531500.0
2008-11-04 13:00:00,21.21,21.34,21.2,21.33,475700.0,15.7254,15.8218,15.718,15.8144,475700.0
2008-11-04 13:30:00,21.34,21.47,21.26,21.41,610000.0,15.8218,15.9182,15.7625,15.8737,610000.0
2008-11-04 14:00:00,21.41,21.47,21.28,21.44,763600.0,15.8737,15.9182,15.7773,15.8959,763600.0
2008-11-04 14:30:00,21.44,21.49,21.28,21.34,661700.0,15.8959,15.933,15.7773,15.8218,661700.0
2008-11-04 15:00:00,21.34,21.45,21.26,21.38,1006800.0,15.8218,15.9034,15.7625,15.8515,1006800.0
2008-11-04 15:30:00,21.38,21.79,21.38,21.63,2684300.0,15.8515,16.1554,15.8515,16.0368,2684300.0
2008-11-05 09:30:00,21.24,21.42,21.15,21.22,2050000.0,15.7477,15.8811,15.6809,15.7328,2050000.0
2008-11-05 10:00:00,21.22,21.25,21.01,21.17,1621800.0,15.7328,15.7551,15.5771,15.6958,1621800.0
2008-11-05 10:30:00,21.17,21.3,21.11,21.13,892800.0,15.6958,15.7921,15.6513,15.6661,892800.0
2008-11-05 11:00:00,21.13,21.31,21.12,21.29,618600.0,15.6661,15.7996,15.6587,15.7847,618600.0
2008-11-05 11:30:00,21.28,21.29,21.08,21.26,772400.0,15.7773,15.7847,15.629,15.7625,772400.0
2008-11-05 12:00:00,21.27,21.28,20.8,20.86,998400.0,15.7699,15.7773,15.4214,15.4659,998400.0
2008-11-05 12:30:00,20.86,20.89,20.63,20.84,773000.0,15.4659,15.4882,15.2954,15.4511,773000.0
2008-11-05 13:00:00,20.84,21.19,20.84,21.12,789500.0,15.4511,15.7106,15.4511,15.6587,789500.0
2008-11-05 13:30:00,21.12,21.19,20.96,21.0,1061400.0,15.6587,15.7106,15.5401,15.5697,1061400.0
2008-11-05 14:00:00,21.0,21.08,20.85,20.92,906800.0,15.5697,15.629,15.4585,15.5104,906800.0
2008-11-05 14:30:00,20.92,21.1,20.91,21.04,671800.0,15.5104,15.6439,15.503,15.5994,671800.0
2008-11-05 15:00:00,21.04,21.15,20.71,20.73,1138300.0,15.5994,15.6809,15.3547,15.3695,1138300.0
2008-11-05 15:30:00,20.73,20.8,20.39,20.54,2250900.0,15.3695,15.4214,15.1175,15.2287,2250900.0
2008-11-06 09:30:00,20.25,20.93,20.23,20.59,1206000.0,15.0137,15.5178,14.9988,15.2657,1206000.0
2008-11-06 10:00:00,20.58,20.76,20.44,20.52,1744200.0,15.2583,15.3918,15.1545,15.2138,1744200.0
2008-11-06 10:30:00,20.52,20.53,19.91,20.02,1166400.0,15.2138,15.2213,14.7616,14.8431,1166400.0
2008-11-06 11:00:00,20.01,20.02,19.61,19.91,944300.0,14.8357,14.8431,14.5391,14.7616,944300.0
2008-11-06 11:30:00,19.91,19.97,19.75,19.91,701700.0,14.7616,14.8061,14.6429,14.7616,701700.0
2008-11-06 12:00:00,19.9,19.99,19.55,19.56,784600.0,14.7542,14.8209,14.4947,14.5021,784600.0
2008-11-06 12:30:00,19.55,19.66,19.43,19.52,795900.0,14.4947,14.5762,14.4057,14.4724,795900.0
2008-11-06 13:00:00,19.52,19.55,19.07,19.25,1067500.0,14.4724,14.4947,14.1388,14.2722,1067500.0
2008-11-06 13:30:00,19.25,19.26,18.94,19.21,1106500.0,14.2722,14.2797,14.0424,14.2426,1106500.0
2008-11-06 14:00:00,19.21,19.31,19.0,19.02,1178600.0,14.2426,14.3167,14.0869,14.1017,1178600.0
2008-11-06 14:30:00,19.02,19.36,19.01,19.21,1456200.0,14.1017,14.3538,14.0943,14.2426,1456200.0
2008-11-06 15:00:00,19.2,19.23,18.89,19.01,1719900.0,14.2352,14.2574,14.0053,14.0943,1719900.0
2008-11-06 15:30:00,19.01,19.29,18.9,19.09,2982800.0,14.0943,14.3019,14.0127,14.1536,2982800.0
2008-11-07 09:30:00,19.22,19.29,18.94,19.13,1137600.0,14.25,14.3019,14.0424,14.1833,1137600.0
2008-11-07 10:00:00,19.13,19.82,19.13,19.77,1274900.0,14.1833,14.6948,14.1833,14.6578,1274900.0
2008-11-07 10:30:00,19.77,20.03,19.64,19.67,887400.0,14.6578,14.8505,14.5614,14.5836,887400.0
2008-11-07 11:00:00,19.67,19.75,19.42,19.55,649600.0,14.5836,14.6429,14.3983,14.4947,649600.0
2008-11-07 11:30:00,19.55,19.71,19.46,19.71,507000.0,14.4947,14.6133,14.4279,14.6133,507000.0
2008-11-07 12:00:00,19.71,19.75,19.46,19.47,471900.0,14.6133,14.6429,14.4279,14.4354,471900.0
2008-11-07 12:30:00,19.47,19.65,19.39,19.61,350100.0,14.4354,14.5688,14.376,14.5391,350100.0
2008-11-07 13:00:00,19.62,19.68,19.52,19.58,266500.0,14.5466,14.591,14.4724,14.5169,266500.0
2008-11-07 13:30:00,19.59,19.69,19.44,19.67,346200.0,14.5243,14.5985,14.4131,14.5836,346200.0
2008-11-07 14:00:00,19.67,19.76,19.64,19.67,616500.0,14.5836,14.6504,14.5614,14.5836,616500.0
2008-11-07 14:30:00,19.68,19.89,19.53,19.54,721400.0,14.591,14.7467,14.4798,14.4872,721400.0
2008-11-07 15:00:00,19.54,19.75,19.42,19.48,984600.0,14.4872,14.6429,14.3983,14.4428,984600.0
2008-11-07 15:30:00,19.47,19.78,19.45,19.64,2431800.0,14.4354,14.6652,14.4205,14.5614,2431800.0
2008-11-10 09:30:00,20.05,20.33,19.68,19.75,1062800.0,14.8654,15.073,14.591,14.6429,1062800.0
2008-11-10 10:00:00,19.77,19.99,19.62,19.84,482400.0,14.6578,14.8209,14.5466,14.7097,482400.0
2008-11-10 10:30:00,19.86,19.92,19.56,19.59,596600.0,14.7245,14.769,14.5021,14.5243,596600.0
2008-11-10 11:00:00,19.6,19.65,19.43,19.63,522000.0,14.5317,14.5688,14.4057,14.554,522000.0
2008-11-10 11:30:00,19.63,19.69,19.38,19.42,380300.0,14.554,14.5985,14.3686,14.3983,380300.0
2008-11-10 12:00:00,19.41,19.5,19.34,19.37,232800.0,14.3909,14.4576,14.339,14.3612,232800.0
2008-11-10 12:30:00,19.36,19.42,19.18,19.26,348700.0,14.3538,14.3983,14.2203,14.2797,348700.0
2008-11-10 13:00:00,19.26,19.5,19.2,19.46,407400.0,14.2797,14.4576,14.2352,14.4279,407400.0
2008-11-10 13:30:00,19.46,19.72,19.45,19.71,396900.0,14.4279,14.6207,14.4205,14.6133,396900.0
2008-11-10 14:00:00,19.7,19.76,19.51,19.53,447900.0,14.6059,14.6504,14.465,14.4798,447900.0
2008-11-10 14:30:00,19.53,19.6,19.32,19.36,535400.0,14.4798,14.5317,14.3241,14.3538,535400.0
2008-11-10 15:00:00,19.35,19.47,19.11,19.2,923400.0,14.3464,14.4354,14.1684,14.2352,923400.0
2008-11-10 15:30:00,19.2,19.48,19.13,19.44,1625800.0,14.2352,14.4428,14.1833,14.4131,1625800.0
2008-11-11 09:30:00,19.08,19.24,18.54,18.69,1127400.0,14.1462,14.2648,13.7458,13.857,1127400.0
2008-11-11 10:00:00,18.69,19.02,18.6,18.82,776400.0,13.857,14.1017,13.7903,13.9534,776400.0
2008-11-11 10:30:00,18.82,18.97,18.75,18.77,585300.0,13.9534,14.0646,13.9015,13.9164,585300.0
2008-11-11 11:00:00,18.77,18.79,18.57,18.69,573900.0,13.9164,13.9312,13.7681,13.857,573900.0
2008-11-11 11:30:00,18.69,18.74,18.53,18.55,475300.0,13.857,13.8941,13.7384,13.7532,475300.0
2008-11-11 12:00:00,18.55,18.64,18.5,18.57,371300.0,13.7532,13.82,13.7162,13.7681,371300.0
2008-11-11 12:30:00,18.57,18.66,18.52,18.63,636000.0,13.7681,13.8348,13.731,13.8126,636000.0
2008-11-11 13:00:00,18.63,18.82,18.6,18.81,637600.0,13.8126,13.9534,13.7903,13.946,637600.0
2008-11-11 13:30:00,18.81,19.18,18.75,19.12,820000.0,13.946,14.2203,13.9015,14.1759,820000.0
2008-11-11 14:00:00,19.12,19.68,19.04,19.62,1079400.0,14.1759,14.591,14.1165,14.5466,1079400.0
2008-11-11 14:30:00,19.63,19.79,19.03,19.03,1049100.0,14.554,14.6726,14.1091,14.1091,1049100.0
2008-11-11 15:00:00,19.03,19.27,18.95,19.13,1060600.0,14.1091,14.2871,14.0498,14.1833,1060600.0
2008-11-11 15:30:00,19.13,19.2,18.75,19.04,1556700.0,14.1833,14.2352,13.9015,14.1165,1556700.0
2008-11-12 09:30:00,18.32,18.72,18.28,18.58,1231100.0,13.5827,13.8793,13.5531,13.7755,1231100.0
2008-11-12 10:00:00,18.58,18.78,18.45,18.48,1089900.0,13.7755,13.9238,13.6791,13.7013,1089900.0
2008-11-12 10:30:00,18.46,18.61,18.25,18.52,1229000.0,13.6865,13.7977,13.5308,13.731,1229000.0
2008-11-12 11:00:00,18.53,18.63,18.41,18.53,826200.0,13.7384,13.8126,13.6495,13.7384,826200.0
2008-11-12 11:30:00,18.53,18.6,18.39,18.52,885700.0,13.7384,13.7903,13.6346,13.731,885700.0
2008-11-12 12:00:00,18.52,18.7,18.48,18.64,530600.0,13.731,13.8645,13.7013,13.82,530600.0
2008-11-12 12:30:00,18.65,18.8,18.58,18.77,512100.0,13.8274,13.9386,13.7755,13.9164,512100.0
2008-11-12 13:00:00,18.77,18.83,18.59,18.62,746400.0,13.9164,13.9608,13.7829,13.8051,746400.0
2008-11-12 13:30:00,18.63,18.64,18.37,18.42,835100.0,13.8126,13.82,13.6198,13.6569,835100.0
2008-11-12 14:00:00,18.42,18.56,18.33,18.47,892600.0,13.6569,13.7607,13.5901,13.6939,892600.0
2008-11-12 14:30:00,18.47,18.58,18.41,18.43,804400.0,13.6939,13.7755,13.6495,13.6643,804400.0
2008-11-12 15:00:00,18.42,18.5,18.32,18.43,1023500.0,13.6569,13.7162,13.5827,13.6643,1023500.0
2008-11-12 15:30:00,18.43,18.5,18.28,18.37,2114000.0,13.6643,13.7162,13.5531,13.6198,2114000.0
2008-11-13 09:30:00,18.51,18.65,18.13,18.21,2165000.0,13.7236,13.8274,13.4419,13.5012,2165000.0
2008-11-13 10:00:00,18.2,18.56,18.17,18.35,1378800.0,13.4938,13.7607,13.4715,13.605,1378800.0
2008-11-13 10:30:00,18.36,18.49,18.12,18.31,1106200.0,13.6124,13.7088,13.4344,13.5753,1106200.0
2008-11-13 11:00:00,18.31,18.37,18.14,18.31,795800.0,13.5753,13.6198,13.4493,13.5753,795800.0
2008-11-13 11:30:00,18.33,18.35,18.14,18.18,776200.0,13.5901,13.605,13.4493,13.4789,776200.0
2008-11-13 12:00:00,18.19,18.24,18.1,18.14,571700.0,13.4863,13.5234,13.4196,13.4493,571700.0
2008-11-13 12:30:00,18.13,18.13,17.66,17.66,1137200.0,13.4419,13.4419,13.0934,13.0934,1137200.0
2008-11-13 13:00:00,17.66,18.24,17.64,18.16,1481500.0,13.0934,13.5234,13.0786,13.4641,1481500.0
2008-11-13 13:30:00,18.17,18.47,17.99,18.08,1982700.0,13.4715,13.6939,13.3381,13.4048,1982700.0
2008-11-13 14:00:00,18.09,18.75,18.05,18.68,1944800.0,13.4122,13.9015,13.3825,13.8496,1944800.0
2008-11-13 14:30:00,18.67,19.27,18.43,18.98,2287600.0,13.8422,14.2871,13.6643,14.0721,2287600.0
2008-11-13 15:00:00,18.99,19.09,18.51,18.99,2735900.0,14.0795,14.1536,13.7236,14.0795,2735900.0
2008-11-13 15:30:00,18.99,19.85,18.93,19.76,4668500.0,14.0795,14.7171,14.035,14.6504,4668500.0
2008-11-14 09:30:00,19.24,20.12,19.08,19.75,2107800.0,14.2648,14.9173,14.1462,14.6429,2107800.0
2008-11-14 10:00:00,19.74,19.83,19.08,19.15,1339100.0,14.6355,14.7023,14.1462,14.1981,1339100.0
2008-11-14 10:30:00,19.15,19.16,18.7,18.95,1500500.0,14.1981,14.2055,13.8645,14.0498,1500500.0
2008-11-14 11:00:00,18.94,18.98,18.63,18.76,960600.0,14.0424,14.0721,13.8126,13.9089,960600.0
2008-11-14 11:30:00,18.77,18.79,18.54,18.56,832800.0,13.9164,13.9312,13.7458,13.7607,832800.0
2008-11-14 12:00:00,18.56,18.57,18.28,18.51,999800.0,13.7607,13.7681,13.5531,13.7236,999800.0
2008-11-14 12:30:00,18.51,18.75,18.46,18.64,734600.0,13.7236,13.9015,13.6865,13.82,734600.0
2008-11-14 13:00:00,18.63,18.68,18.31,18.51,949100.0,13.8126,13.8496,13.5753,13.7236,949100.0
2008-11-14 13:30:00,18.51,18.69,18.37,18.39,789400.0,13.7236,13.857,13.6198,13.6346,789400.0
2008-11-14 14:00:00,18.4,19.0,18.35,18.78,1264100.0,13.642,14.0869,13.605,13.9238,1264100.0
2008-11-14 14:30:00,18.76,19.25,18.67,19.22,1248100.0,13.9089,14.2722,13.8422,14.25,1248100.0
2008-11-14 15:00:00,19.21,19.26,18.7,18.82,1538500.0,14.2426,14.2797,13.8645,13.9534,1538500.0
2008-11-14 15:30:00,18.81,18.86,18.14,18.18,2328500.0,13.946,13.9831,13.4493,13.4789,2328500.0
2008-11-17 09:30:00,17.9,19.05,17.82,18.73,3889000.0,13.2713,14.124,13.212,13.8867,3889000.0
2008-11-17 10:00:00,18.73,19.17,18.68,19.03,3442000.0,13.8867,14.2129,13.8496,14.1091,3442000.0
2008-11-17 10:30:00,19.03,19.77,18.98,19.55,2888700.0,14.1091,14.6578,14.0721,14.4947,2888700.0
2008-11-17 11:00:00,19.56,19.88,19.38,19.66,2127900.0,14.5021,14.7393,14.3686,14.5762,2127900.0
2008-11-17 11:30:00,19.66,19.99,19.46,19.93,1479400.0,14.5762,14.8209,14.4279,14.7764,1479400.0
2008-11-17 12:00:00,19.93,20.0,19.77,19.85,1755200.0,14.7764,14.8283,14.6578,14.7171,1755200.0
2008-11-17 12:30:00,19.86,20.0,19.69,19.74,1471600.0,14.7245,14.8283,14.5985,14.6355,1471600.0
2008-11-17 13:00:00,19.75,19.88,19.58,19.83,1348200.0,14.6429,14.7393,14.5169,14.7023,1348200.0
2008-11-17 13:30:00,19.84,19.85,19.36,19.55,1115500.0,14.7097,14.7171,14.3538,14.4947,1115500.0
2008-11-17 14:00:00,19.55,19.86,19.37,19.53,1665100.0,14.4947,14.7245,14.3612,14.4798,1665100.0
2008-11-17 14:30:00,19.52,19.9,19.46,19.84,1528800.0,14.4724,14.7542,14.4279,14.7097,1528800.0
2008-11-17 15:00:00,19.85,19.98,19.64,19.67,2339600.0,14.7171,14.8135,14.5614,14.5836,2339600.0
2008-11-17 15:30:00,19.67,19.75,18.98,19.01,3508700.0,14.5836,14.6429,14.0721,14.0943,3508700.0
2008-11-18 09:30:00,19.15,19.49,18.94,19.11,2787800.0,14.1981,14.4502,14.0424,14.1684,2787800.0
2008-11-18 10:00:00,19.11,19.27,18.76,19.26,1463800.0,14.1684,14.2871,13.9089,14.2797,1463800.0
2008-11-18 10:30:00,19.26,19.27,18.91,19.06,1315100.0,14.2797,14.2871,14.0202,14.1314,1315100.0
2008-11-18 11:00:00,19.06,19.06,18.85,19.0,837000.0,14.1314,14.1314,13.9757,14.0869,837000.0
2008-11-18 11:30:00,19.0,19.32,18.96,19.31,826200.0,14.0869,14.3241,14.0572,14.3167,826200.0
2008-11-18 12:00:00,19.31,19.31,19.05,19.06,732000.0,14.3167,14.3167,14.124,14.1314,732000.0
2008-11-18 12:30:00,19.05,19.05,18.75,18.8,713300.0,14.124,14.124,13.9015,13.9386,713300.0
2008-11-18 13:00:00,18.81,18.95,18.53,18.84,1322700.0,13.946,14.0498,13.7384,13.9683,1322700.0
2008-11-18 13:30:00,18.84,18.86,18.48,18.78,1606900.0,13.9683,13.9831,13.7013,13.9238,1606900.0
2008-11-18 14:00:00,18.78,18.78,18.47,18.52,1433800.0,13.9238,13.9238,13.6939,13.731,1433800.0
2008-11-18 14:30:00,18.54,18.54,18.0,18.1,1343700.0,13.7458,13.7458,13.3455,13.4196,1343700.0
2008-11-18 15:00:00,18.12,18.63,18.02,18.48,1506200.0,13.4344,13.8126,13.3603,13.7013,1506200.0
2008-11-18 15:30:00,18.47,19.16,18.25,19.13,3696800.0,13.6939,14.2055,13.5308,14.1833,3696800.0
2008-11-19 09:30:00,18.97,19.46,18.82,19.17,1987100.0,14.0646,14.4279,13.9534,14.2129,1987100.0
2008-11-19 10:00:00,19.17,19.37,19.08,19.15,1804100.0,14.2129,14.3612,14.1462,14.1981,1804100.0
2008-11-19 10:30:00,19.15,19.21,18.78,18.86,1526100.0,14.1981,14.2426,13.9238,13.9831,1526100.0
2008-11-19 11:00:00,18.85,19.01,18.75,18.79,919800.0,13.9757,14.0943,13.9015,13.9312,919800.0
2008-11-19 11:30:00,18.8,18.87,18.6,18.65,994800.0,13.9386,13.9905,13.7903,13.8274,994800.0
2008-11-19 12:00:00,18.65,18.75,18.49,18.56,940800.0,13.8274,13.9015,13.7088,13.7607,940800.0
2008-11-19 12:30:00,18.55,18.71,18.48,18.63,680900.0,13.7532,13.8719,13.7013,13.8126,680900.0
2008-11-19 13:00:00,18.63,18.71,18.46,18.47,818900.0,13.8126,13.8719,13.6865,13.6939,818900.0
2008-11-19 13:30:00,18.47,18.54,18.25,18.51,729200.0,13.6939,13.7458,13.5308,13.7236,729200.0
2008-11-19 14:00:00,18.51,18.6,18.4,18.46,1234400.0,13.7236,13.7903,13.642,13.6865,1234400.0
2008-11-19 14:30:00,18.46,18.69,18.3,18.67,1238100.0,13.6865,13.857,13.5679,13.8422,1238100.0
2008-11-19 15:00:00,18.67,18.69,18.21,18.32,1794200.0,13.8422,13.857,13.5012,13.5827,1794200.0
2008-11-19 15:30:00,18.33,18.39,18.0,18.07,2968500.0,13.5901,13.6346,13.3455,13.3974,2968500.0
2008-11-20 09:30:00,17.76,18.48,17.59,17.66,2105100.0,13.1675,13.7013,13.0415,13.0934,2105100.0
2008-11-20 10:00:00,17.65,17.88,17.44,17.86,1699600.0,13.086,13.2565,12.9303,13.2417,1699600.0
2008-11-20 10:30:00,17.86,18.46,17.61,18.25,1795000.0,13.2417,13.6865,13.0563,13.5308,1795000.0
2008-11-20 11:00:00,18.25,18.43,17.74,17.9,2070500.0,13.5308,13.6643,13.1527,13.2713,2070500.0
2008-11-20 11:30:00,17.89,18.06,17.73,17.92,1059900.0,13.2639,13.39,13.1453,13.2862,1059900.0
2008-11-20 12:00:00,17.9,18.1,17.58,18.04,1103600.0,13.2713,13.4196,13.0341,13.3751,1103600.0
2008-11-20 12:30:00,18.04,18.24,17.88,17.88,1689700.0,13.3751,13.5234,13.2565,13.2565,1689700.0
2008-11-20 13:00:00,17.89,18.02,17.65,17.9,994400.0,13.2639,13.3603,13.086,13.2713,994400.0
2008-11-20 13:30:00,17.89,18.06,17.68,18.04,1008900.0,13.2639,13.39,13.1082,13.3751,1008900.0
2008-11-20 14:00:00,18.04,18.11,17.54,17.56,920700.0,13.3751,13.427,13.0044,13.0192,920700.0
2008-11-20 14:30:00,17.56,17.84,17.4,17.51,1142900.0,13.0192,13.2268,12.9006,12.9822,1142900.0
2008-11-20 15:00:00,17.51,17.64,17.22,17.24,1574900.0,12.9822,13.0786,12.7672,12.782,1574900.0
2008-11-20 15:30:00,17.23,17.32,16.61,16.83,3464400.0,12.7746,12.8413,12.3149,12.478,3464400.0
2008-11-21 09:30:00,17.06,17.2,16.5,16.65,2953900.0,12.6485,12.7523,12.2333,12.3446,2953900.0
2008-11-21 10:00:00,16.66,16.75,16.23,16.24,1406100.0,12.352,12.4187,12.0332,12.0406,1406100.0
2008-11-21 10:30:00,16.24,16.48,16.05,16.11,1184300.0,12.0406,12.2185,11.8997,11.9442,1184300.0
2008-11-21 11:00:00,16.11,16.37,15.85,16.24,1506200.0,11.9442,12.137,11.7514,12.0406,1506200.0
2008-11-21 11:30:00,16.24,16.51,16.23,16.28,1053400.0,12.0406,12.2408,12.0332,12.0702,1053400.0
2008-11-21 12:00:00,16.27,16.44,16.18,16.36,1094300.0,12.0628,12.1889,11.9961,12.1295,1094300.0
2008-11-21 12:30:00,16.35,16.49,16.27,16.32,806300.0,12.1221,12.2259,12.0628,12.0999,806300.0
2008-11-21 13:00:00,16.32,16.35,16.1,16.2,1105300.0,12.0999,12.1221,11.9368,12.0109,1105300.0
2008-11-21 13:30:00,16.21,16.32,16.02,16.04,855800.0,12.0183,12.0999,11.8775,11.8923,855800.0
2008-11-21 14:00:00,16.03,16.3,15.99,16.15,1104800.0,11.8849,12.0851,11.8552,11.9739,1104800.0
2008-11-21 14:30:00,16.15,16.3,15.92,15.97,1650000.0,11.9739,12.0851,11.8033,11.8404,1650000.0
2008-11-21 15:00:00,15.97,16.8,15.96,16.75,2238800.0,11.8404,12.4558,11.833,12.4187,2238800.0
2008-11-21 15:30:00,16.75,17.25,16.61,17.15,3463700.0,12.4187,12.7894,12.3149,12.7153,3463700.0
2008-11-24 09:30:00,17.52,17.6,16.88,17.32,1138600.0,12.9896,13.0489,12.5151,12.8413,1138600.0
2008-11-24 10:00:00,17.32,17.9,17.32,17.87,802700.0,12.8413,13.2713,12.8413,13.2491,802700.0
2008-11-24 10:30:00,17.87,18.4,17.84,18.38,1204700.0,13.2491,13.642,13.2268,13.6272,1204700.0
2008-11-24 11:00:00,18.4,18.6,18.21,18.52,1534400.0,13.642,13.7903,13.5012,13.731,1534400.0
2008-11-24 11:30:00,18.51,18.7,18.3,18.47,1223900.0,13.7236,13.8645,13.5679,13.6939,1223900.0
2008-11-24 12:00:00,18.48,18.57,18.17,18.17,1078000.0,13.7013,13.7681,13.4715,13.4715,1078000.0
2008-11-24 12:30:00,18.18,18.47,18.02,18.46,1208900.0,13.4789,13.6939,13.3603,13.6865,1208900.0
2008-11-24 13:00:00,18.46,18.63,18.27,18.63,973900.0,13.6865,13.8126,13.5457,13.8126,973900.0
2008-11-24 13:30:00,18.64,19.03,18.61,19.02,1214500.0,13.82,14.1091,13.7977,14.1017,1214500.0
2008-11-24 14:00:00,19.02,19.34,18.86,19.27,1786800.0,14.1017,14.339,13.9831,14.2871,1786800.0
2008-11-24 14:30:00,19.27,19.38,19.13,19.21,1664500.0,14.2871,14.3686,14.1833,14.2426,1664500.0
2008-11-24 15:00:00,19.22,19.95,19.12,19.95,2139200.0,14.25,14.7912,14.1759,14.7912,2139200.0
2008-11-24 15:30:00,19.95,20.01,19.21,19.47,3770200.0,14.7912,14.8357,14.2426,14.4354,3770200.0
2008-11-25 09:30:00,19.89,20.74,19.66,20.42,2619300.0,14.7467,15.3769,14.5762,15.1397,2619300.0
2008-11-25 10:00:00,20.43,20.73,20.07,20.42,1642000.0,15.1471,15.3695,14.8802,15.1397,1642000.0
2008-11-25 10:30:00,20.43,20.67,20.32,20.43,1358000.0,15.1471,15.325,15.0656,15.1471,1358000.0
2008-11-25 11:00:00,20.43,20.5,20.09,20.28,1531500.0,15.1471,15.199,14.895,15.0359,1531500.0
2008-11-25 11:30:00,20.28,20.53,20.23,20.31,1045100.0,15.0359,15.2213,14.9988,15.0581,1045100.0
2008-11-25 12:00:00,20.31,20.39,19.82,19.99,941500.0,15.0581,15.1175,14.6948,14.8209,941500.0
2008-11-25 12:30:00,19.98,20.08,19.64,19.71,1075200.0,14.8135,14.8876,14.5614,14.6133,1075200.0
2008-11-25 13:00:00,19.71,20.03,19.71,19.96,981400.0,14.6133,14.8505,14.6133,14.7986,981400.0
2008-11-25 13:30:00,19.96,20.14,19.91,19.94,808000.0,14.7986,14.9321,14.7616,14.7838,808000.0
2008-11-25 14:00:00,19.95,20.0,19.54,19.59,1103900.0,14.7912,14.8283,14.4872,14.5243,1103900.0
2008-11-25 14:30:00,19.59,20.3,19.55,20.25,1124300.0,14.5243,15.0507,14.4947,15.0137,1124300.0
2008-11-25 15:00:00,20.24,20.5,20.1,20.31,1951400.0,15.0062,15.199,14.9024,15.0581,1951400.0
2008-11-25 15:30:00,20.3,20.74,20.18,20.5,3483100.0,15.0507,15.3769,14.9618,15.199,3483100.0
2008-11-26 09:30:00,19.93,20.84,19.83,20.64,1307800.0,14.7764,15.4511,14.7023,15.3028,1307800.0
2008-11-26 10:00:00,20.64,21.15,20.4,21.05,1437600.0,15.3028,15.6809,15.1249,15.6068,1437600.0
2008-11-26 10:30:00,21.06,21.46,20.98,21.46,1212200.0,15.6142,15.9108,15.5549,15.9108,1212200.0
2008-11-26 11:00:00,21.47,21.63,21.33,21.52,1497400.0,15.9182,16.0368,15.8144,15.9553,1497400.0
2008-11-26 11:30:00,21.52,21.74,21.52,21.62,1162600.0,15.9553,16.1184,15.9553,16.0294,1162600.0
2008-11-26 12:00:00,21.6,21.73,21.52,21.7,1014000.0,16.0146,16.1109,15.9553,16.0887,1014000.0
2008-11-26 12:30:00,21.7,22.0,21.69,21.82,1029400.0,16.0887,16.3111,16.0813,16.1777,1029400.0
2008-11-26 13:00:00,21.82,21.85,21.3,21.45,1107900.0,16.1777,16.1999,15.7921,15.9034,1107900.0
2008-11-26 13:30:00,21.44,21.49,21.25,21.37,472600.0,15.8959,15.933,15.7551,15.844,472600.0
2008-11-26 14:00:00,21.36,21.38,21.2,21.32,826300.0,15.8366,15.8515,15.718,15.807,826300.0
2008-11-26 14:30:00,21.32,21.55,21.29,21.5,1445800.0,15.807,15.9775,15.7847,15.9404,1445800.0
2008-11-26 15:00:00,21.51,21.61,21.37,21.44,1496300.0,15.9478,16.022,15.844,15.8959,1496300.0
2008-11-26 15:30:00,21.44,21.52,21.05,21.24,3146100.0,15.8959,15.9553,15.6068,15.7477,3146100.0
2008-11-28 09:30:00,21.1,21.22,20.69,20.77,824400.0,15.6439,15.7328,15.3399,15.3992,824400.0
2008-11-28 10:00:00,20.77,20.84,20.63,20.65,834400.0,15.3992,15.4511,15.2954,15.3102,834400.0
2008-11-28 10:30:00,20.65,20.65,20.46,20.6,723500.0,15.3102,15.3102,15.1694,15.2731,723500.0
2008-11-28 11:00:00,20.59,20.7,20.51,20.58,633700.0,15.2657,15.3473,15.2064,15.2583,633700.0
2008-11-28 11:30:00,20.58,20.6,20.39,20.51,619200.0,15.2583,15.2731,15.1175,15.2064,619200.0
2008-11-28 12:00:00,20.51,20.59,20.43,20.46,746200.0,15.2064,15.2657,15.1471,15.1694,746200.0
2008-11-28 12:30:00,20.45,20.65,20.42,20.64,1453700.0,15.1619,15.3102,15.1397,15.3028,1453700.0
2008-11-28 13:00:00,20.63,20.68,20.42,20.66,561200.0,15.2954,15.3325,15.1397,15.3176,561200.0
2008-11-28 13:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:00:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:00:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-12-01 09:30:00,20.13,20.66,19.99,20.02,1477800.0,14.9247,15.3176,14.8209,14.8431,1477800.0
2008-12-01 10:00:00,20.02,20.25,19.99,20.05,1091500.0,14.8431,15.0137,14.8209,14.8654,1091500.0
2008-12-01 10:30:00,20.05,20.19,20.0,20.01,558800.0,14.8654,14.9692,14.8283,14.8357,558800.0
2008-12-01 11:00:00,20.01,20.04,19.67,19.7,825200.0,14.8357,14.858,14.5836,14.6059,825200.0
2008-12-01 11:30:00,19.7,19.8,19.58,19.7,866800.0,14.6059,14.68,14.5169,14.6059,866800.0
2008-12-01 12:00:00,19.7,19.85,19.5,19.57,783100.0,14.6059,14.7171,14.4576,14.5095,783100.0
2008-12-01 12:30:00,19.57,19.68,19.5,19.55,703800.0,14.5095,14.591,14.4576,14.4947,703800.0
2008-12-01 13:00:00,19.54,19.68,19.53,19.58,989800.0,14.4872,14.591,14.4798,14.5169,989800.0
2008-12-01 13:30:00,19.59,19.68,19.33,19.44,1045600.0,14.5243,14.591,14.3316,14.4131,1045600.0
2008-12-01 14:00:00,19.45,19.5,19.21,19.49,959600.0,14.4205,14.4576,14.2426,14.4502,959600.0
2008-12-01 14:30:00,19.5,19.64,19.34,19.51,1173600.0,14.4576,14.5614,14.339,14.465,1173600.0
2008-12-01 15:00:00,19.51,19.56,19.32,19.35,1464400.0,14.465,14.5021,14.3241,14.3464,1464400.0
2008-12-01 15:30:00,19.37,19.4,18.89,18.98,2379700.0,14.3612,14.3835,14.0053,14.0721,2379700.0
2008-12-02 09:30:00,19.35,19.35,18.46,18.7,1329800.0,14.3464,14.3464,13.6865,13.8645,1329800.0
2008-12-02 10:00:00,18.71,19.45,18.65,19.4,1764300.0,13.8719,14.4205,13.8274,14.3835,1764300.0
2008-12-02 10:30:00,19.4,19.77,19.36,19.43,951700.0,14.3835,14.6578,14.3538,14.4057,951700.0
2008-12-02 11:00:00,19.41,19.6,19.28,19.49,577600.0,14.3909,14.5317,14.2945,14.4502,577600.0
2008-12-02 11:30:00,19.48,19.55,19.34,19.35,617000.0,14.4428,14.4947,14.339,14.3464,617000.0
2008-12-02 12:00:00,19.35,19.53,19.35,19.44,397800.0,14.3464,14.4798,14.3464,14.4131,397800.0
2008-12-02 12:30:00,19.45,19.49,19.34,19.48,251200.0,14.4205,14.4502,14.339,14.4428,251200.0
2008-12-02 13:00:00,19.47,19.53,19.43,19.52,655900.0,14.4354,14.4798,14.4057,14.4724,655900.0
2008-12-02 13:30:00,19.51,19.52,19.25,19.26,587800.0,14.465,14.4724,14.2722,14.2797,587800.0
2008-12-02 14:00:00,19.25,19.3,18.96,19.15,1274200.0,14.2722,14.3093,14.0572,14.1981,1274200.0
2008-12-02 14:30:00,19.14,19.37,19.03,19.34,679400.0,14.1907,14.3612,14.1091,14.339,679400.0
2008-12-02 15:00:00,19.33,19.72,19.11,19.68,1186400.0,14.3316,14.6207,14.1684,14.591,1186400.0
2008-12-02 15:30:00,19.68,19.8,19.31,19.77,2188300.0,14.591,14.68,14.3167,14.6578,2188300.0
2008-12-03 09:30:00,19.25,19.92,19.1,19.85,1335000.0,14.2722,14.769,14.161,14.7171,1335000.0
2008-12-03 10:00:00,19.85,20.64,19.79,20.57,1743900.0,14.7171,15.3028,14.6726,15.2509,1743900.0
2008-12-03 10:30:00,20.57,21.29,20.57,21.29,1995500.0,15.2509,15.7847,15.2509,15.7847,1995500.0
2008-12-03 11:00:00,21.29,21.4,20.99,20.99,2084800.0,15.7847,15.8663,15.5623,15.5623,2084800.0
2008-12-03 11:30:00,20.99,21.33,20.85,21.29,1990000.0,15.5623,15.8144,15.4585,15.7847,1990000.0
2008-12-03 12:00:00,21.28,21.29,20.74,20.96,1227000.0,15.7773,15.7847,15.3769,15.5401,1227000.0
2008-12-03 12:30:00,20.96,21.12,20.74,20.81,1028800.0,15.5401,15.6587,15.3769,15.4288,1028800.0
2008-12-03 13:00:00,20.82,20.85,20.56,20.57,670900.0,15.4363,15.4585,15.2435,15.2509,670900.0
2008-12-03 13:30:00,20.56,20.61,20.21,20.42,1096100.0,15.2435,15.2806,14.984,15.1397,1096100.0
2008-12-03 14:00:00,20.43,20.87,20.15,20.79,1248000.0,15.1471,15.4733,14.9395,15.414,1248000.0
2008-12-03 14:30:00,20.79,21.08,20.69,20.76,1394700.0,15.414,15.629,15.3399,15.3918,1394700.0
2008-12-03 15:00:00,20.75,20.92,20.54,20.86,1931300.0,15.3844,15.5104,15.2287,15.4659,1931300.0
2008-12-03 15:30:00,20.85,21.53,20.74,21.26,4937400.0,15.4585,15.9627,15.3769,15.7625,4937400.0
2008-12-04 09:30:00,20.86,22.78,20.75,22.56,3348000.0,15.4659,16.8894,15.3844,16.7263,3348000.0
2008-12-04 10:00:00,22.56,22.94,22.35,22.62,2617900.0,16.7263,17.0081,16.5706,16.7708,2617900.0
2008-12-04 10:30:00,22.62,22.84,22.52,22.63,2349600.0,16.7708,16.9339,16.6967,16.7782,2349600.0
2008-12-04 11:00:00,22.63,22.8,22.51,22.75,2170600.0,16.7782,16.9043,16.6893,16.8672,2170600.0
2008-12-04 11:30:00,22.74,22.79,22.57,22.75,2054800.0,16.8598,16.8968,16.7337,16.8672,2054800.0
2008-12-04 12:00:00,22.75,22.81,22.58,22.78,1913300.0,16.8672,16.9117,16.7412,16.8894,1913300.0
2008-12-04 12:30:00,22.78,22.85,22.56,22.61,2172400.0,16.8894,16.9413,16.7263,16.7634,2172400.0
2008-12-04 13:00:00,22.61,22.67,22.21,22.31,1387300.0,16.7634,16.8079,16.4668,16.541,1387300.0
2008-12-04 13:30:00,22.3,22.43,22.22,22.25,2028500.0,16.5336,16.6299,16.4742,16.4965,2028500.0
2008-12-04 14:00:00,22.25,22.4,22.12,22.18,1771800.0,16.4965,16.6077,16.4001,16.4446,1771800.0
2008-12-04 14:30:00,22.18,22.26,21.92,22.06,1962400.0,16.4446,16.5039,16.2518,16.3556,1962400.0
2008-12-04 15:00:00,22.07,22.11,21.05,21.05,2356700.0,16.363,16.3927,15.6068,15.6068,2356700.0
2008-12-04 15:30:00,21.04,21.56,20.99,21.48,3683300.0,15.5994,15.9849,15.5623,15.9256,3683300.0
2008-12-05 09:30:00,21.2,21.78,20.94,21.21,2514900.0,15.718,16.148,15.5252,15.7254,2514900.0
2008-12-05 10:00:00,21.19,21.33,21.18,21.27,2908000.0,15.7106,15.8144,15.7032,15.7699,2908000.0
2008-12-05 10:30:00,21.26,21.75,21.25,21.64,2042400.0,15.7625,16.1258,15.7551,16.0442,2042400.0
2008-12-05 11:00:00,21.64,21.74,21.52,21.6,1248300.0,16.0442,16.1184,15.9553,16.0146,1248300.0
2008-12-05 11:30:00,21.6,21.7,21.52,21.62,1031100.0,16.0146,16.0887,15.9553,16.0294,1031100.0
2008-12-05 12:00:00,21.62,21.86,21.6,21.85,975500.0,16.0294,16.2073,16.0146,16.1999,975500.0
2008-12-05 12:30:00,21.83,21.84,21.51,21.71,1059000.0,16.1851,16.1925,15.9478,16.0961,1059000.0
2008-12-05 13:00:00,21.72,22.0,21.7,21.86,1262200.0,16.1035,16.3111,16.0887,16.2073,1262200.0
2008-12-05 13:30:00,21.85,22.28,21.85,21.97,1594100.0,16.1999,16.5187,16.1999,16.2889,1594100.0
2008-12-05 14:00:00,21.97,22.05,21.83,21.98,1370700.0,16.2889,16.3482,16.1851,16.2963,1370700.0
2008-12-05 14:30:00,21.98,22.71,21.94,22.47,2444600.0,16.2963,16.8375,16.2666,16.6596,2444600.0
2008-12-05 15:00:00,22.46,22.55,22.16,22.28,2509000.0,16.6522,16.7189,16.4298,16.5187,2509000.0
2008-12-05 15:30:00,22.27,22.53,22.26,22.44,4815100.0,16.5113,16.7041,16.5039,16.6374,4815100.0
2008-12-08 09:30:00,22.98,23.73,22.51,23.32,3285000.0,17.0377,17.5938,16.6893,17.2898,3285000.0
2008-12-08 10:00:00,23.31,23.35,22.95,22.99,2146500.0,17.2824,17.312,17.0155,17.0451,2146500.0
2008-12-08 10:30:00,22.98,23.22,22.93,23.2,1296600.0,17.0377,17.2157,17.0006,17.2008,1296600.0
2008-12-08 11:00:00,23.19,23.23,22.86,22.93,956700.0,17.1934,17.2231,16.9487,17.0006,956700.0
2008-12-08 11:30:00,22.94,23.07,22.78,22.89,735100.0,17.0081,17.1044,16.8894,16.971,735100.0
2008-12-08 12:00:00,22.89,23.16,22.86,23.1,954200.0,16.971,17.1712,16.9487,17.1267,954200.0
2008-12-08 12:30:00,23.1,23.13,22.91,23.02,650600.0,17.1267,17.1489,16.9858,17.0674,650600.0
2008-12-08 13:00:00,23.02,23.12,22.85,22.99,664200.0,17.0674,17.1415,16.9413,17.0451,664200.0
2008-12-08 13:30:00,22.98,22.99,22.76,22.86,704700.0,17.0377,17.0451,16.8746,16.9487,704700.0
2008-12-08 14:00:00,22.86,23.18,22.84,23.1,791800.0,16.9487,17.186,16.9339,17.1267,791800.0
2008-12-08 14:30:00,23.1,23.18,22.98,23.14,1190500.0,17.1267,17.186,17.0377,17.1563,1190500.0
2008-12-08 15:00:00,23.14,23.22,23.03,23.15,1492600.0,17.1563,17.2157,17.0748,17.1638,1492600.0
2008-12-08 15:30:00,23.14,23.17,22.6,22.84,2224100.0,17.1563,17.1786,16.756,16.9339,2224100.0
2008-12-09 09:30:00,22.56,22.95,22.5,22.81,2002800.0,16.7263,17.0155,16.6818,16.9117,2002800.0
2008-12-09 10:00:00,22.81,23.29,22.81,23.11,1871400.0,16.9117,17.2676,16.9117,17.1341,1871400.0
2008-12-09 10:30:00,23.11,23.39,23.09,23.24,1102000.0,17.1341,17.3417,17.1193,17.2305,1102000.0
2008-12-09 11:00:00,23.23,23.32,23.12,23.2,1446300.0,17.2231,17.2898,17.1415,17.2008,1446300.0
2008-12-09 11:30:00,23.2,23.28,23.15,23.21,1848100.0,17.2008,17.2601,17.1638,17.2082,1848100.0
2008-12-09 12:00:00,23.21,23.45,23.2,23.26,1289200.0,17.2082,17.3862,17.2008,17.2453,1289200.0
2008-12-09 12:30:00,23.25,23.42,23.2,23.2,923700.0,17.2379,17.3639,17.2008,17.2008,923700.0
2008-12-09 13:00:00,23.2,23.27,23.05,23.06,1192800.0,17.2008,17.2527,17.0896,17.097,1192800.0
2008-12-09 13:30:00,23.06,23.27,22.98,23.16,1565700.0,17.097,17.2527,17.0377,17.1712,1565700.0
2008-12-09 14:00:00,23.16,23.19,22.83,22.85,1788700.0,17.1712,17.1934,16.9265,16.9413,1788700.0
2008-12-09 14:30:00,22.86,22.89,22.61,22.78,1716200.0,16.9487,16.971,16.7634,16.8894,1716200.0
2008-12-09 15:00:00,22.78,22.97,22.49,22.56,2431800.0,16.8894,17.0303,16.6744,16.7263,2431800.0
2008-12-09 15:30:00,22.56,22.75,21.76,22.07,5478900.0,16.7263,16.8672,16.1332,16.363,5478900.0
2008-12-10 09:30:00,22.21,22.37,21.82,22.0,1592000.0,16.4668,16.5855,16.1777,16.3111,1592000.0
2008-12-10 10:00:00,22.0,22.75,21.98,22.58,1168300.0,16.3111,16.8672,16.2963,16.7412,1168300.0
2008-12-10 10:30:00,22.58,22.9,22.58,22.75,1189100.0,16.7412,16.9784,16.7412,16.8672,1189100.0
2008-12-10 11:00:00,22.76,22.94,22.61,22.82,573000.0,16.8746,17.0081,16.7634,16.9191,573000.0
2008-12-10 11:30:00,22.82,23.13,22.76,22.93,668100.0,16.9191,17.1489,16.8746,17.0006,668100.0
2008-12-10 12:00:00,22.94,23.08,22.66,22.74,613100.0,17.0081,17.1119,16.8005,16.8598,613100.0
2008-12-10 12:30:00,22.74,22.81,22.57,22.59,581400.0,16.8598,16.9117,16.7337,16.7486,581400.0
2008-12-10 13:00:00,22.59,22.97,22.56,22.77,472000.0,16.7486,17.0303,16.7263,16.882,472000.0
2008-12-10 13:30:00,22.77,22.82,22.44,22.5,578400.0,16.882,16.9191,16.6374,16.6818,578400.0
2008-12-10 14:00:00,22.49,22.51,22.01,22.13,1853000.0,16.6744,16.6893,16.3185,16.4075,1853000.0
2008-12-10 14:30:00,22.13,22.6,22.04,22.56,1336200.0,16.4075,16.756,16.3408,16.7263,1336200.0
2008-12-10 15:00:00,22.55,22.87,22.45,22.85,1145900.0,16.7189,16.9562,16.6448,16.9413,1145900.0
2008-12-10 15:30:00,22.85,22.87,22.57,22.76,1579600.0,16.9413,16.9562,16.7337,16.8746,1579600.0
2008-12-11 09:30:00,22.58,22.58,21.86,22.17,1661300.0,16.7412,16.7412,16.2073,16.4372,1661300.0
2008-12-11 10:00:00,22.19,22.47,22.03,22.34,896900.0,16.452,16.6596,16.3334,16.5632,896900.0
2008-12-11 10:30:00,22.34,22.51,22.11,22.16,762000.0,16.5632,16.6893,16.3927,16.4298,762000.0
2008-12-11 11:00:00,22.16,22.27,21.9,21.97,588800.0,16.4298,16.5113,16.237,16.2889,588800.0
2008-12-11 11:30:00,21.96,22.34,21.95,22.28,612500.0,16.2815,16.5632,16.2741,16.5187,612500.0
2008-12-11 12:00:00,22.28,22.37,21.91,21.99,854900.0,16.5187,16.5855,16.2444,16.3037,854900.0
2008-12-11 12:30:00,21.98,22.11,21.96,22.06,834300.0,16.2963,16.3927,16.2815,16.3556,834300.0
2008-12-11 13:00:00,22.05,22.07,21.74,21.88,609500.0,16.3482,16.363,16.1184,16.2222,609500.0
2008-12-11 13:30:00,21.89,21.94,21.73,21.81,722400.0,16.2296,16.2666,16.1109,16.1703,722400.0
2008-12-11 14:00:00,21.81,21.89,21.58,21.61,1394600.0,16.1703,16.2296,15.9997,16.022,1394600.0
2008-12-11 14:30:00,21.6,21.68,21.43,21.52,2330300.0,16.0146,16.0739,15.8885,15.9553,2330300.0
2008-12-11 15:00:00,21.53,21.68,21.43,21.59,1935700.0,15.9627,16.0739,15.8885,16.0071,1935700.0
2008-12-11 15:30:00,21.59,21.66,21.32,21.48,2249400.0,16.0071,16.059,15.807,15.9256,2249400.0
2008-12-12 09:30:00,21.1,22.31,20.75,22.22,2310800.0,15.6439,16.541,15.3844,16.4742,2310800.0
2008-12-12 10:00:00,22.22,22.27,21.46,21.76,1911800.0,16.4742,16.5113,15.9108,16.1332,1911800.0
2008-12-12 10:30:00,21.75,21.87,21.53,21.84,1107600.0,16.1258,16.2147,15.9627,16.1925,1107600.0
2008-12-12 11:00:00,21.83,21.89,21.66,21.71,699100.0,16.1851,16.2296,16.059,16.0961,699100.0
2008-12-12 11:30:00,21.7,21.83,21.53,21.65,681300.0,16.0887,16.1851,15.9627,16.0516,681300.0
2008-12-12 12:00:00,21.65,21.92,21.6,21.92,952700.0,16.0516,16.2518,16.0146,16.2518,952700.0
2008-12-12 12:30:00,21.92,22.25,21.84,22.15,634400.0,16.2518,16.4965,16.1925,16.4223,634400.0
2008-12-12 13:00:00,22.15,22.23,21.82,21.97,788700.0,16.4223,16.4817,16.1777,16.2889,788700.0
2008-12-12 13:30:00,21.98,22.01,21.66,21.8,444500.0,16.2963,16.3185,16.059,16.1628,444500.0
2008-12-12 14:00:00,21.8,22.15,21.77,21.92,648800.0,16.1628,16.4223,16.1406,16.2518,648800.0
2008-12-12 14:30:00,21.92,22.19,21.66,22.09,852500.0,16.2518,16.452,16.059,16.3779,852500.0
2008-12-12 15:00:00,22.08,22.3,21.88,22.05,1066800.0,16.3704,16.5336,16.2222,16.3482,1066800.0
2008-12-12 15:30:00,22.06,22.09,21.75,22.0,2053200.0,16.3556,16.3779,16.1258,16.3111,2053200.0
2008-12-15 09:30:00,22.06,22.5,21.96,22.01,1636300.0,16.3556,16.6818,16.2815,16.3185,1636300.0
2008-12-15 10:00:00,22.01,22.05,21.75,21.95,982100.0,16.3185,16.3482,16.1258,16.2741,982100.0
2008-12-15 10:30:00,21.96,22.03,21.64,21.65,615800.0,16.2815,16.3334,16.0442,16.0516,615800.0
2008-12-15 11:00:00,21.65,21.89,21.6,21.76,883700.0,16.0516,16.2296,16.0146,16.1332,883700.0
2008-12-15 11:30:00,21.76,22.06,21.7,21.96,655000.0,16.1332,16.3556,16.0887,16.2815,655000.0
2008-12-15 12:00:00,21.96,22.08,21.88,22.07,476100.0,16.2815,16.3704,16.2222,16.363,476100.0
2008-12-15 12:30:00,22.07,22.08,21.68,21.7,547600.0,16.363,16.3704,16.0739,16.0887,547600.0
2008-12-15 13:00:00,21.69,21.79,21.55,21.78,556300.0,16.0813,16.1554,15.9775,16.148,556300.0
2008-12-15 13:30:00,21.77,21.99,21.75,21.97,495400.0,16.1406,16.3037,16.1258,16.2889,495400.0
2008-12-15 14:00:00,21.96,22.09,21.84,21.85,773600.0,16.2815,16.3779,16.1925,16.1999,773600.0
2008-12-15 14:30:00,21.84,21.98,21.69,21.7,593300.0,16.1925,16.2963,16.0813,16.0887,593300.0
2008-12-15 15:00:00,21.7,21.81,21.61,21.71,802500.0,16.0887,16.1703,16.022,16.0961,802500.0
2008-12-15 15:30:00,21.71,22.02,21.61,21.99,2226600.0,16.0961,16.326,16.022,16.3037,2226600.0
2008-12-16 09:30:00,22.08,22.32,21.85,22.07,1781500.0,16.3704,16.5484,16.1999,16.363,1781500.0
2008-12-16 10:00:00,22.07,22.12,21.85,21.88,1016600.0,16.363,16.4001,16.1999,16.2222,1016600.0
2008-12-16 10:30:00,21.88,21.92,21.56,21.89,656600.0,16.2222,16.2518,15.9849,16.2296,656600.0
2008-12-16 11:00:00,21.89,22.02,21.87,22.0,797500.0,16.2296,16.326,16.2147,16.3111,797500.0
2008-12-16 11:30:00,22.0,22.09,21.94,22.0,1032000.0,16.3111,16.3779,16.2666,16.3111,1032000.0
2008-12-16 12:00:00,21.99,22.2,21.92,22.19,438300.0,16.3037,16.4594,16.2518,16.452,438300.0
2008-12-16 12:30:00,22.2,22.28,22.13,22.13,505000.0,16.4594,16.5187,16.4075,16.4075,505000.0
2008-12-16 13:00:00,22.14,22.37,22.12,22.35,572200.0,16.4149,16.5855,16.4001,16.5706,572200.0
2008-12-16 13:30:00,22.36,22.46,22.21,22.25,642200.0,16.578,16.6522,16.4668,16.4965,642200.0
2008-12-16 14:00:00,22.25,22.5,22.06,22.27,1162600.0,16.4965,16.6818,16.3556,16.5113,1162600.0
2008-12-16 14:30:00,22.27,22.37,21.91,22.27,2125200.0,16.5113,16.5855,16.2444,16.5113,2125200.0
2008-12-16 15:00:00,22.26,22.71,22.01,22.49,2973500.0,16.5039,16.8375,16.3185,16.6744,2973500.0
2008-12-16 15:30:00,22.48,22.68,22.34,22.54,2981800.0,16.667,16.8153,16.5632,16.7115,2981800.0
2008-12-17 09:30:00,22.42,22.44,22.01,22.37,2001300.0,16.6225,16.6374,16.3185,16.5855,2001300.0
2008-12-17 10:00:00,22.37,22.59,22.29,22.52,1858300.0,16.5855,16.7486,16.5261,16.6967,1858300.0
2008-12-17 10:30:00,22.51,22.79,22.49,22.77,2009300.0,16.6893,16.8968,16.6744,16.882,2009300.0
2008-12-17 11:00:00,22.78,22.91,22.73,22.8,1010700.0,16.8894,16.9858,16.8524,16.9043,1010700.0
2008-12-17 11:30:00,22.79,22.96,22.73,22.91,971500.0,16.8968,17.0229,16.8524,16.9858,971500.0
2008-12-17 12:00:00,22.92,23.09,22.87,23.06,1193500.0,16.9932,17.1193,16.9562,17.097,1193500.0
2008-12-17 12:30:00,23.06,23.33,23.05,23.24,933600.0,17.097,17.2972,17.0896,17.2305,933600.0
2008-12-17 13:00:00,23.24,23.29,23.01,23.02,641000.0,17.2305,17.2676,17.06,17.0674,641000.0
2008-12-17 13:30:00,23.01,23.14,23.0,23.05,768800.0,17.06,17.1563,17.0525,17.0896,768800.0
2008-12-17 14:00:00,23.05,23.17,22.85,22.85,804400.0,17.0896,17.1786,16.9413,16.9413,804400.0
2008-12-17 14:30:00,22.85,23.07,22.75,23.04,2040100.0,16.9413,17.1044,16.8672,17.0822,2040100.0
2008-12-17 15:00:00,23.05,23.15,22.91,22.98,1249100.0,17.0896,17.1638,16.9858,17.0377,1249100.0
2008-12-17 15:30:00,22.98,23.15,22.84,22.96,2586300.0,17.0377,17.1638,16.9339,17.0229,2586300.0
2008-12-18 09:30:00,22.98,23.45,22.97,23.33,1404500.0,17.0377,17.3862,17.0303,17.2972,1404500.0
2008-12-18 10:00:00,23.33,23.4,22.91,23.0,1490600.0,17.2972,17.3491,16.9858,17.0525,1490600.0
2008-12-18 10:30:00,22.99,23.03,22.92,22.96,1124700.0,17.0451,17.0748,16.9932,17.0229,1124700.0
2008-12-18 11:00:00,22.95,22.98,22.45,22.73,1493500.0,17.0155,17.0377,16.6448,16.8524,1493500.0
2008-12-18 11:30:00,22.74,22.89,22.71,22.88,1041500.0,16.8598,16.971,16.8375,16.9636,1041500.0
2008-12-18 12:00:00,22.88,22.9,22.64,22.65,654200.0,16.9636,16.9784,16.7856,16.793,654200.0
2008-12-18 12:30:00,22.65,22.75,22.52,22.72,2748800.0,16.793,16.8672,16.6967,16.8449,2748800.0
2008-12-18 13:00:00,22.71,22.85,22.68,22.75,1061000.0,16.8375,16.9413,16.8153,16.8672,1061000.0
2008-12-18 13:30:00,22.75,22.86,22.74,22.8,1447600.0,16.8672,16.9487,16.8598,16.9043,1447600.0
2008-12-18 14:00:00,22.79,22.86,22.5,22.62,1371200.0,16.8968,16.9487,16.6818,16.7708,1371200.0
2008-12-18 14:30:00,22.62,22.91,22.6,22.81,2276900.0,16.7708,16.9858,16.756,16.9117,2276900.0
2008-12-18 15:00:00,22.81,22.84,22.35,22.48,1377100.0,16.9117,16.9339,16.5706,16.667,1377100.0
2008-12-18 15:30:00,22.48,22.78,22.44,22.7,2866200.0,16.667,16.8894,16.6374,16.8301,2866200.0
2008-12-19 09:30:00,22.82,23.0,22.29,22.35,4521800.0,16.9191,17.0525,16.5261,16.5706,4521800.0
2008-12-19 10:00:00,22.36,22.41,22.25,22.37,1517100.0,16.578,16.6151,16.4965,16.5855,1517100.0
2008-12-19 10:30:00,22.38,22.49,22.3,22.44,1419700.0,16.5929,16.6744,16.5336,16.6374,1419700.0
2008-12-19 11:00:00,22.42,22.45,22.31,22.38,1917400.0,16.6225,16.6448,16.541,16.5929,1917400.0
2008-12-19 11:30:00,22.38,22.4,21.93,21.95,1400600.0,16.5929,16.6077,16.2592,16.2741,1400600.0
2008-12-19 12:00:00,21.95,21.98,21.64,21.8,1102600.0,16.2741,16.2963,16.0442,16.1628,1102600.0
2008-12-19 12:30:00,21.81,22.04,21.79,22.03,706700.0,16.1703,16.3408,16.1554,16.3334,706700.0
2008-12-19 13:00:00,22.03,22.22,22.01,22.08,720500.0,16.3334,16.4742,16.3185,16.3704,720500.0
2008-12-19 13:30:00,22.07,22.15,21.97,21.97,614700.0,16.363,16.4223,16.2889,16.2889,614700.0
2008-12-19 14:00:00,21.97,22.05,21.88,22.0,1241100.0,16.2889,16.3482,16.2222,16.3111,1241100.0
2008-12-19 14:30:00,22.0,22.21,21.98,22.02,747800.0,16.3111,16.4668,16.2963,16.326,747800.0
2008-12-19 15:00:00,22.03,22.08,21.82,22.06,813800.0,16.3334,16.3704,16.1777,16.3556,813800.0
2008-12-19 15:30:00,22.05,22.35,21.93,22.31,3425000.0,16.3482,16.5706,16.2592,16.541,3425000.0
2008-12-22 09:30:00,22.18,22.26,21.5,21.52,1546700.0,16.4446,16.5039,15.9404,15.9553,1546700.0
2008-12-22 10:00:00,21.51,21.58,21.32,21.49,1160200.0,15.9478,15.9997,15.807,15.933,1160200.0
2008-12-22 10:30:00,21.5,21.61,21.44,21.55,1041800.0,15.9404,16.022,15.8959,15.9775,1041800.0
2008-12-22 11:00:00,21.55,21.57,21.32,21.38,599900.0,15.9775,15.9923,15.807,15.8515,599900.0
2008-12-22 11:30:00,21.38,21.38,21.21,21.26,748300.0,15.8515,15.8515,15.7254,15.7625,748300.0
2008-12-22 12:00:00,21.26,21.34,21.22,21.32,379600.0,15.7625,15.8218,15.7328,15.807,379600.0
2008-12-22 12:30:00,21.31,21.38,21.25,21.29,698400.0,15.7996,15.8515,15.7551,15.7847,698400.0
2008-12-22 13:00:00,21.28,21.42,21.27,21.4,801700.0,15.7773,15.8811,15.7699,15.8663,801700.0
2008-12-22 13:30:00,21.39,21.41,21.21,21.25,669300.0,15.8589,15.8737,15.7254,15.7551,669300.0
2008-12-22 14:00:00,21.24,21.28,21.11,21.17,697100.0,15.7477,15.7773,15.6513,15.6958,697100.0
2008-12-22 14:30:00,21.17,21.31,21.13,21.14,807600.0,15.6958,15.7996,15.6661,15.6735,807600.0
2008-12-22 15:00:00,21.14,21.17,20.82,20.88,1760000.0,15.6735,15.6958,15.4363,15.4807,1760000.0
2008-12-22 15:30:00,20.87,21.38,20.87,21.35,2040000.0,15.4733,15.8515,15.4733,15.8292,2040000.0
2008-12-23 09:30:00,21.43,21.72,21.23,21.43,678600.0,15.8885,16.1035,15.7402,15.8885,678600.0
2008-12-23 10:00:00,21.43,21.45,21.05,21.12,1081200.0,15.8885,15.9034,15.6068,15.6587,1081200.0
2008-12-23 10:30:00,21.12,21.38,21.11,21.34,882100.0,15.6587,15.8515,15.6513,15.8218,882100.0
2008-12-23 11:00:00,21.33,21.37,21.21,21.33,748500.0,15.8144,15.844,15.7254,15.8144,748500.0
2008-12-23 11:30:00,21.33,21.41,21.19,21.2,671400.0,15.8144,15.8737,15.7106,15.718,671400.0
2008-12-23 12:00:00,21.21,21.27,21.14,21.23,421300.0,15.7254,15.7699,15.6735,15.7402,421300.0
2008-12-23 12:30:00,21.23,21.29,21.08,21.27,257200.0,15.7402,15.7847,15.629,15.7699,257200.0
2008-12-23 13:00:00,21.27,21.3,21.15,21.17,411600.0,15.7699,15.7921,15.6809,15.6958,411600.0
2008-12-23 13:30:00,21.17,21.24,21.07,21.24,296100.0,15.6958,15.7477,15.6216,15.7477,296100.0
2008-12-23 14:00:00,21.24,21.3,21.2,21.24,324900.0,15.7477,15.7921,15.718,15.7477,324900.0
2008-12-23 14:30:00,21.24,21.27,20.97,21.14,654500.0,15.7477,15.7699,15.5475,15.6735,654500.0
2008-12-23 15:00:00,21.13,21.24,21.01,21.2,674600.0,15.6661,15.7477,15.5771,15.718,674600.0
2008-12-23 15:30:00,21.18,21.29,21.07,21.11,964200.0,15.7032,15.7847,15.6216,15.6513,964200.0
2008-12-24 09:30:00,21.18,21.49,21.06,21.43,599200.0,15.7032,15.933,15.6142,15.8885,599200.0
2008-12-24 10:00:00,21.43,21.58,21.34,21.48,653600.0,15.8885,15.9997,15.8218,15.9256,653600.0
2008-12-24 10:30:00,21.47,21.48,21.3,21.31,458400.0,15.9182,15.9256,15.7921,15.7996,458400.0
2008-12-24 11:00:00,21.31,21.38,21.25,21.3,268900.0,15.7996,15.8515,15.7551,15.7921,268900.0
2008-12-24 11:30:00,21.3,21.34,21.26,21.3,268100.0,15.7921,15.8218,15.7625,15.7921,268100.0
2008-12-24 12:00:00,21.29,21.33,21.27,21.28,182800.0,15.7847,15.8144,15.7699,15.7773,182800.0
2008-12-24 12:30:00,21.28,21.34,21.22,21.25,574800.0,15.7773,15.8218,15.7328,15.7551,574800.0
2008-12-26 09:30:00,21.35,21.69,21.1,21.12,326300.0,15.8292,16.0813,15.6439,15.6587,326300.0
2008-12-26 10:00:00,21.12,21.3,21.07,21.25,315200.0,15.6587,15.7921,15.6216,15.7551,315200.0
2008-12-26 10:30:00,21.24,21.27,21.16,21.2,198000.0,15.7477,15.7699,15.6883,15.718,198000.0
2008-12-26 11:00:00,21.21,21.21,21.03,21.04,185700.0,15.7254,15.7254,15.592,15.5994,185700.0
2008-12-26 11:30:00,21.04,21.13,21.01,21.01,240300.0,15.5994,15.6661,15.5771,15.5771,240300.0
2008-12-26 12:00:00,21.01,21.05,20.98,21.03,139500.0,15.5771,15.6068,15.5549,15.592,139500.0
2008-12-26 12:30:00,21.03,21.07,20.98,21.0,240700.0,15.592,15.6216,15.5549,15.5697,240700.0
2008-12-26 13:00:00,21.0,21.01,20.95,20.98,81400.0,15.5697,15.5771,15.5326,15.5549,81400.0
2008-12-26 13:30:00,20.99,21.05,20.98,20.98,240400.0,15.5623,15.6068,15.5549,15.5549,240400.0
2008-12-26 14:00:00,20.99,21.0,20.92,20.96,228000.0,15.5623,15.5697,15.5104,15.5401,228000.0
2008-12-26 14:30:00,20.96,21.06,20.96,21.01,173700.0,15.5401,15.6142,15.5401,15.5771,173700.0
2008-12-26 15:00:00,21.01,21.15,21.0,21.13,218600.0,15.5771,15.6809,15.5697,15.6661,218600.0
2008-12-26 15:30:00,21.13,21.15,21.07,21.12,604900.0,15.6661,15.6809,15.6216,15.6587,604900.0
2008-12-29 09:30:00,20.98,21.34,20.98,21.13,516300.0,15.5549,15.8218,15.5549,15.6661,516300.0
2008-12-29 10:00:00,21.13,21.13,20.84,20.96,378000.0,15.6661,15.6661,15.4511,15.5401,378000.0
2008-12-29 10:30:00,20.96,21.0,20.86,21.0,317800.0,15.5401,15.5697,15.4659,15.5697,317800.0
2008-12-29 11:00:00,21.0,21.03,20.96,20.99,236300.0,15.5697,15.592,15.5401,15.5623,236300.0
2008-12-29 11:30:00,20.99,21.03,20.9,20.99,247500.0,15.5623,15.592,15.4956,15.5623,247500.0
2008-12-29 12:00:00,20.99,21.02,20.88,20.88,250200.0,15.5623,15.5845,15.4807,15.4807,250200.0
2008-12-29 12:30:00,20.88,21.0,20.87,20.94,281000.0,15.4807,15.5697,15.4733,15.5252,281000.0
2008-12-29 13:00:00,20.94,21.02,20.89,20.95,332400.0,15.5252,15.5845,15.4882,15.5326,332400.0
2008-12-29 13:30:00,20.95,21.12,20.95,21.04,376100.0,15.5326,15.6587,15.5326,15.5994,376100.0
2008-12-29 14:00:00,21.04,21.05,20.91,21.03,224600.0,15.5994,15.6068,15.503,15.592,224600.0
2008-12-29 14:30:00,21.02,21.06,20.94,21.03,243600.0,15.5845,15.6142,15.5252,15.592,243600.0
2008-12-29 15:00:00,21.04,21.19,21.04,21.12,445100.0,15.5994,15.7106,15.5994,15.6587,445100.0
2008-12-29 15:30:00,21.11,21.25,21.03,21.24,899900.0,15.6513,15.7551,15.592,15.7477,899900.0
2008-12-30 09:30:00,21.23,21.5,21.23,21.32,592100.0,15.7402,15.9404,15.7402,15.807,592100.0
2008-12-30 10:00:00,21.32,21.39,21.22,21.37,638400.0,15.807,15.8589,15.7328,15.844,638400.0
2008-12-30 10:30:00,21.38,21.46,21.32,21.32,348800.0,15.8515,15.9108,15.807,15.807,348800.0
2008-12-30 11:00:00,21.33,21.42,21.28,21.42,293500.0,15.8144,15.8811,15.7773,15.8811,293500.0
2008-12-30 11:30:00,21.42,21.54,21.41,21.51,546800.0,15.8811,15.9701,15.8737,15.9478,546800.0
2008-12-30 12:00:00,21.5,21.55,21.43,21.44,226700.0,15.9404,15.9775,15.8885,15.8959,226700.0
2008-12-30 12:30:00,21.44,21.46,21.25,21.45,399000.0,15.8959,15.9108,15.7551,15.9034,399000.0
2008-12-30 13:00:00,21.45,21.46,21.2,21.28,268100.0,15.9034,15.9108,15.718,15.7773,268100.0
2008-12-30 13:30:00,21.28,21.3,21.16,21.27,298500.0,15.7773,15.7921,15.6883,15.7699,298500.0
2008-12-30 14:00:00,21.26,21.33,21.17,21.32,418500.0,15.7625,15.8144,15.6958,15.807,418500.0
2008-12-30 14:30:00,21.32,21.36,21.22,21.27,292100.0,15.807,15.8366,15.7328,15.7699,292100.0
2008-12-30 15:00:00,21.26,21.36,21.21,21.35,556700.0,15.7625,15.8366,15.7254,15.8292,556700.0
2008-12-30 15:30:00,21.35,21.59,21.34,21.5,1640800.0,15.8292,16.0071,15.8218,15.9404,1640800.0
2008-12-31 09:30:00,21.49,21.72,21.46,21.61,827500.0,15.933,16.1035,15.9108,16.022,827500.0
2008-12-31 10:00:00,21.61,21.84,21.6,21.83,542000.0,16.022,16.1925,16.0146,16.1851,542000.0
2008-12-31 10:30:00,21.83,21.93,21.67,21.86,580800.0,16.1851,16.2592,16.0665,16.2073,580800.0
2008-12-31 11:00:00,21.86,21.91,21.77,21.86,582700.0,16.2073,16.2444,16.1406,16.2073,582700.0
2008-12-31 11:30:00,21.87,22.0,21.84,21.97,622900.0,16.2147,16.3111,16.1925,16.2889,622900.0
2008-12-31 12:00:00,21.97,22.02,21.68,21.7,624800.0,16.2889,16.326,16.0739,16.0887,624800.0
2008-12-31 12:30:00,21.69,21.72,21.63,21.69,483200.0,16.0813,16.1035,16.0368,16.0813,483200.0
2008-12-31 13:00:00,21.68,21.7,21.49,21.54,344800.0,16.0739,16.0887,15.933,15.9701,344800.0
2008-12-31 13:30:00,21.54,21.66,21.52,21.61,412100.0,15.9701,16.059,15.9553,16.022,412100.0
2008-12-31 14:00:00,21.62,21.72,21.59,21.65,479700.0,16.0294,16.1035,16.0071,16.0516,479700.0
2008-12-31 14:30:00,21.65,21.71,21.57,21.67,317900.0,16.0516,16.0961,15.9923,16.0665,317900.0
2008-12-31 15:00:00,21.67,21.74,21.44,21.51,687200.0,16.0665,16.1184,15.8959,15.9478,687200.0
2008-12-31 15:30:00,21.52,21.74,21.43,21.53,2636600.0,15.9553,16.1184,15.8885,15.9627,2636600.0
2009-01-02 09:30:00,21.5,21.98,21.5,21.78,842100.0,15.9404,16.2963,15.9404,16.148,842100.0
2009-01-02 10:00:00,21.78,22.06,21.75,22.04,836800.0,16.148,16.3556,16.1258,16.3408,836800.0
2009-01-02 10:30:00,22.04,22.22,22.03,22.18,559900.0,16.3408,16.4742,16.3334,16.4446,559900.0
2009-01-02 11:00:00,22.18,22.23,22.1,22.18,503200.0,16.4446,16.4817,16.3853,16.4446,503200.0
2009-01-02 11:30:00,22.18,22.26,22.16,22.19,353100.0,16.4446,16.5039,16.4298,16.452,353100.0
2009-01-02 12:00:00,22.19,22.26,22.15,22.23,339000.0,16.452,16.5039,16.4223,16.4817,339000.0
2009-01-02 12:30:00,22.24,22.35,22.23,22.27,316800.0,16.4891,16.5706,16.4817,16.5113,316800.0
2009-01-02 13:00:00,22.27,22.38,22.24,22.37,210800.0,16.5113,16.5929,16.4891,16.5855,210800.0
2009-01-02 13:30:00,22.38,22.52,22.34,22.48,406500.0,16.5929,16.6967,16.5632,16.667,406500.0
2009-01-02 14:00:00,22.48,22.56,22.47,22.53,541400.0,16.667,16.7263,16.6596,16.7041,541400.0
2009-01-02 14:30:00,22.55,22.63,22.47,22.54,412800.0,16.7189,16.7782,16.6596,16.7115,412800.0
2009-01-02 15:00:00,22.55,22.69,22.54,22.68,666700.0,16.7189,16.8227,16.7115,16.8153,666700.0
2009-01-02 15:30:00,22.67,22.73,22.58,22.6,1396900.0,16.8079,16.8524,16.7412,16.756,1396900.0
2009-01-05 09:30:00,22.42,22.73,22.35,22.49,793100.0,16.6225,16.8524,16.5706,16.6744,793100.0
2009-01-05 10:00:00,22.5,22.62,22.43,22.61,555600.0,16.6818,16.7708,16.6299,16.7634,555600.0
2009-01-05 10:30:00,22.62,22.69,22.49,22.66,659500.0,16.7708,16.8227,16.6744,16.8005,659500.0
2009-01-05 11:00:00,22.66,22.76,22.53,22.54,464700.0,16.8005,16.8746,16.7041,16.7115,464700.0
2009-01-05 11:30:00,22.53,22.58,22.45,22.48,812500.0,16.7041,16.7412,16.6448,16.667,812500.0
2009-01-05 12:00:00,22.47,22.59,22.45,22.49,517000.0,16.6596,16.7486,16.6448,16.6744,517000.0
2009-01-05 12:30:00,22.48,22.6,22.45,22.59,338000.0,16.667,16.756,16.6448,16.7486,338000.0
2009-01-05 13:00:00,22.6,22.72,22.56,22.65,460100.0,16.756,16.8449,16.7263,16.793,460100.0
2009-01-05 13:30:00,22.66,22.85,22.59,22.85,536500.0,16.8005,16.9413,16.7486,16.9413,536500.0
2009-01-05 14:00:00,22.85,22.98,22.78,22.87,1001100.0,16.9413,17.0377,16.8894,16.9562,1001100.0
2009-01-05 14:30:00,22.86,23.0,22.77,22.99,1021400.0,16.9487,17.0525,16.882,17.0451,1021400.0
2009-01-05 15:00:00,23.0,23.02,22.87,22.89,1246700.0,17.0525,17.0674,16.9562,16.971,1246700.0
2009-01-05 15:30:00,22.89,23.0,22.85,22.95,1874100.0,16.971,17.0525,16.9413,17.0155,1874100.0
2009-01-06 09:30:00,23.17,23.17,22.93,23.1,1427200.0,17.1786,17.1786,17.0006,17.1267,1427200.0
2009-01-06 10:00:00,23.1,23.14,22.66,22.71,1423100.0,17.1267,17.1563,16.8005,16.8375,1423100.0
2009-01-06 10:30:00,22.7,22.86,22.63,22.7,674500.0,16.8301,16.9487,16.7782,16.8301,674500.0
2009-01-06 11:00:00,22.7,22.78,22.5,22.7,632900.0,16.8301,16.8894,16.6818,16.8301,632900.0
2009-01-06 11:30:00,22.7,22.88,22.69,22.84,475400.0,16.8301,16.9636,16.8227,16.9339,475400.0
2009-01-06 12:00:00,22.84,22.99,22.8,22.98,533500.0,16.9339,17.0451,16.9043,17.0377,533500.0
2009-01-06 12:30:00,22.97,23.02,22.85,22.9,667300.0,17.0303,17.0674,16.9413,16.9784,667300.0
2009-01-06 13:00:00,22.9,22.97,22.76,22.9,477700.0,16.9784,17.0303,16.8746,16.9784,477700.0
2009-01-06 13:30:00,22.89,23.12,22.83,23.04,874100.0,16.971,17.1415,16.9265,17.0822,874100.0
2009-01-06 14:00:00,23.03,23.1,22.91,23.04,883500.0,17.0748,17.1267,16.9858,17.0822,883500.0
2009-01-06 14:30:00,23.04,23.09,22.97,23.05,1090600.0,17.0822,17.1193,17.0303,17.0896,1090600.0
2009-01-06 15:00:00,23.05,23.12,22.88,22.88,1781400.0,17.0896,17.1415,16.9636,16.9636,1781400.0
2009-01-06 15:30:00,22.89,23.05,22.87,22.94,1717500.0,16.971,17.0896,16.9562,17.0081,1717500.0
2009-01-07 09:30:00,22.34,22.56,22.0,22.48,1359800.0,16.5632,16.7263,16.3111,16.667,1359800.0
2009-01-07 10:00:00,22.48,22.48,22.0,22.11,1456800.0,16.667,16.667,16.3111,16.3927,1456800.0
2009-01-07 10:30:00,22.1,22.27,22.06,22.11,888200.0,16.3853,16.5113,16.3556,16.3927,888200.0
2009-01-07 11:00:00,22.11,22.32,22.07,22.29,1728100.0,16.3927,16.5484,16.363,16.5261,1728100.0
2009-01-07 11:30:00,22.3,22.36,22.25,22.34,1015700.0,16.5336,16.578,16.4965,16.5632,1015700.0
2009-01-07 12:00:00,22.33,22.34,22.2,22.29,406300.0,16.5558,16.5632,16.4594,16.5261,406300.0
2009-01-07 12:30:00,22.28,22.33,22.25,22.25,328400.0,16.5187,16.5558,16.4965,16.4965,328400.0
2009-01-07 13:00:00,22.26,22.34,22.17,22.32,423200.0,16.5039,16.5632,16.4372,16.5484,423200.0
2009-01-07 13:30:00,22.32,22.35,22.13,22.14,359300.0,16.5484,16.5706,16.4075,16.4149,359300.0
2009-01-07 14:00:00,22.14,22.24,22.1,22.15,428700.0,16.4149,16.4891,16.3853,16.4223,428700.0
2009-01-07 14:30:00,22.16,22.17,22.04,22.05,677700.0,16.4298,16.4372,16.3408,16.3482,677700.0
2009-01-07 15:00:00,22.05,22.12,21.99,22.1,840300.0,16.3482,16.4001,16.3037,16.3853,840300.0
2009-01-07 15:30:00,22.1,22.16,21.99,22.14,1413700.0,16.3853,16.4298,16.3037,16.4149,1413700.0
2009-01-08 09:30:00,22.06,22.06,21.51,21.54,782500.0,16.3556,16.3556,15.9478,15.9701,782500.0
2009-01-08 10:00:00,21.55,21.71,21.48,21.7,670900.0,15.9775,16.0961,15.9256,16.0887,670900.0
2009-01-08 10:30:00,21.69,22.14,21.69,22.1,950200.0,16.0813,16.4149,16.0813,16.3853,950200.0
2009-01-08 11:00:00,22.1,22.13,21.87,21.87,526400.0,16.3853,16.4075,16.2147,16.2147,526400.0
2009-01-08 11:30:00,21.87,21.88,21.69,21.69,533200.0,16.2147,16.2222,16.0813,16.0813,533200.0
2009-01-08 12:00:00,21.71,21.83,21.68,21.81,284600.0,16.0961,16.1851,16.0739,16.1703,284600.0
2009-01-08 12:30:00,21.81,21.9,21.73,21.79,341900.0,16.1703,16.237,16.1109,16.1554,341900.0
2009-01-08 13:00:00,21.79,21.79,21.6,21.67,378300.0,16.1554,16.1554,16.0146,16.0665,378300.0
2009-01-08 13:30:00,21.67,21.86,21.65,21.86,238700.0,16.0665,16.2073,16.0516,16.2073,238700.0
2009-01-08 14:00:00,21.86,21.88,21.8,21.81,619500.0,16.2073,16.2222,16.1628,16.1703,619500.0
2009-01-08 14:30:00,21.81,21.9,21.79,21.85,848600.0,16.1703,16.237,16.1554,16.1999,848600.0
2009-01-08 15:00:00,21.84,21.88,21.7,21.74,1003000.0,16.1925,16.2222,16.0887,16.1184,1003000.0
2009-01-08 15:30:00,21.74,21.98,21.68,21.95,2119800.0,16.1184,16.2963,16.0739,16.2741,2119800.0
2009-01-09 09:30:00,22.0,22.0,21.0,21.21,1390000.0,16.3111,16.3111,15.5697,15.7254,1390000.0
2009-01-09 10:00:00,21.21,21.54,21.13,21.46,817200.0,15.7254,15.9701,15.6661,15.9108,817200.0
2009-01-09 10:30:00,21.45,21.48,21.33,21.39,612200.0,15.9034,15.9256,15.8144,15.8589,612200.0
2009-01-09 11:00:00,21.39,21.43,21.29,21.37,670300.0,15.8589,15.8885,15.7847,15.844,670300.0
2009-01-09 11:30:00,21.36,21.47,21.35,21.38,560500.0,15.8366,15.9182,15.8292,15.8515,560500.0
2009-01-09 12:00:00,21.37,21.46,21.28,21.34,451300.0,15.844,15.9108,15.7773,15.8218,451300.0
2009-01-09 12:30:00,21.34,21.4,21.32,21.38,428100.0,15.8218,15.8663,15.807,15.8515,428100.0
2009-01-09 13:00:00,21.38,21.43,21.19,21.25,1304600.0,15.8515,15.8885,15.7106,15.7551,1304600.0
2009-01-09 13:30:00,21.25,21.32,21.19,21.26,354200.0,15.7551,15.807,15.7106,15.7625,354200.0
2009-01-09 14:00:00,21.26,21.4,21.25,21.34,368700.0,15.7625,15.8663,15.7551,15.8218,368700.0
2009-01-09 14:30:00,21.35,21.43,21.31,21.41,736500.0,15.8292,15.8885,15.7996,15.8737,736500.0
2009-01-09 15:00:00,21.41,21.41,21.22,21.3,960500.0,15.8737,15.8737,15.7328,15.7921,960500.0
2009-01-09 15:30:00,21.31,21.37,21.01,21.19,2174200.0,15.7996,15.844,15.5771,15.7106,2174200.0
2009-01-12 09:30:00,21.13,21.29,20.84,20.93,1274100.0,15.6661,15.7847,15.4511,15.5178,1274100.0
2009-01-12 10:00:00,20.93,20.96,20.73,20.81,1069200.0,15.5178,15.5401,15.3695,15.4288,1069200.0
2009-01-12 10:30:00,20.8,20.88,20.73,20.74,563800.0,15.4214,15.4807,15.3695,15.3769,563800.0
2009-01-12 11:00:00,20.74,20.82,20.61,20.68,577000.0,15.3769,15.4363,15.2806,15.3325,577000.0
2009-01-12 11:30:00,20.67,20.71,20.55,20.56,633900.0,15.325,15.3547,15.2361,15.2435,633900.0
2009-01-12 12:00:00,20.57,20.61,20.46,20.46,834600.0,15.2509,15.2806,15.1694,15.1694,834600.0
2009-01-12 12:30:00,20.46,20.49,20.29,20.32,776600.0,15.1694,15.1916,15.0433,15.0656,776600.0
2009-01-12 13:00:00,20.31,20.39,20.28,20.34,476400.0,15.0581,15.1175,15.0359,15.0804,476400.0
2009-01-12 13:30:00,20.34,20.48,20.29,20.42,469000.0,15.0804,15.1842,15.0433,15.1397,469000.0
2009-01-12 14:00:00,20.41,20.41,20.25,20.29,829000.0,15.1323,15.1323,15.0137,15.0433,829000.0
2009-01-12 14:30:00,20.29,20.3,20.1,20.24,947600.0,15.0433,15.0507,14.9024,15.0062,947600.0
2009-01-12 15:00:00,20.24,20.31,20.13,20.18,854800.0,15.0062,15.0581,14.9247,14.9618,854800.0
2009-01-12 15:30:00,20.18,20.32,20.03,20.25,2595500.0,14.9618,15.0656,14.8505,15.0137,2595500.0
2009-01-13 09:30:00,20.22,20.47,20.04,20.13,1280900.0,14.9914,15.1768,14.858,14.9247,1280900.0
2009-01-13 10:00:00,20.13,20.28,20.13,20.2,1120000.0,14.9247,15.0359,14.9247,14.9766,1120000.0
2009-01-13 10:30:00,20.2,20.32,20.11,20.32,1101900.0,14.9766,15.0656,14.9099,15.0656,1101900.0
2009-01-13 11:00:00,20.32,20.55,20.31,20.51,1270000.0,15.0656,15.2361,15.0581,15.2064,1270000.0
2009-01-13 11:30:00,20.51,20.56,20.39,20.51,731600.0,15.2064,15.2435,15.1175,15.2064,731600.0
2009-01-13 12:00:00,20.52,20.54,20.37,20.39,663900.0,15.2138,15.2287,15.1026,15.1175,663900.0
2009-01-13 12:30:00,20.4,20.43,20.33,20.34,394200.0,15.1249,15.1471,15.073,15.0804,394200.0
2009-01-13 13:00:00,20.34,20.37,20.15,20.18,471600.0,15.0804,15.1026,14.9395,14.9618,471600.0
2009-01-13 13:30:00,20.19,20.19,19.99,20.02,602100.0,14.9692,14.9692,14.8209,14.8431,602100.0
2009-01-13 14:00:00,20.01,20.21,19.97,20.01,448200.0,14.8357,14.984,14.8061,14.8357,448200.0
2009-01-13 14:30:00,20.01,20.34,20.01,20.18,753400.0,14.8357,15.0804,14.8357,14.9618,753400.0
2009-01-13 15:00:00,20.17,20.32,20.04,20.31,853400.0,14.9543,15.0656,14.858,15.0581,853400.0
2009-01-13 15:30:00,20.31,20.4,20.15,20.26,1756600.0,15.0581,15.1249,14.9395,15.0211,1756600.0
2009-01-14 09:30:00,19.96,19.96,19.51,19.63,1053100.0,14.863,14.863,14.5279,14.6172,1053100.0
2009-01-14 10:00:00,19.63,19.72,19.52,19.66,962600.0,14.6172,14.6842,14.5353,14.6396,962600.0
2009-01-14 10:30:00,19.65,19.67,19.46,19.59,1112400.0,14.6321,14.647,14.4906,14.5874,1112400.0
2009-01-14 11:00:00,19.59,19.66,19.41,19.66,1101600.0,14.5874,14.6396,14.4534,14.6396,1101600.0
2009-01-14 11:30:00,19.66,19.71,19.57,19.69,735700.0,14.6396,14.6768,14.5725,14.6619,735700.0
2009-01-14 12:00:00,19.69,19.75,19.62,19.75,569500.0,14.6619,14.7066,14.6098,14.7066,569500.0
2009-01-14 12:30:00,19.74,19.77,19.63,19.74,460100.0,14.6991,14.7215,14.6172,14.6991,460100.0
2009-01-14 13:00:00,19.73,19.75,19.55,19.62,789400.0,14.6917,14.7066,14.5577,14.6098,789400.0
2009-01-14 13:30:00,19.62,19.68,19.6,19.65,443700.0,14.6098,14.6545,14.5949,14.6321,443700.0
2009-01-14 14:00:00,19.64,19.7,19.56,19.63,508600.0,14.6247,14.6693,14.5651,14.6172,508600.0
2009-01-14 14:30:00,19.63,19.76,19.61,19.63,569000.0,14.6172,14.714,14.6023,14.6172,569000.0
2009-01-14 15:00:00,19.62,19.62,19.45,19.53,717600.0,14.6098,14.6098,14.4832,14.5428,717600.0
2009-01-14 15:30:00,19.52,19.62,19.45,19.56,1408800.0,14.5353,14.6098,14.4832,14.5651,1408800.0
2009-01-15 09:30:00,19.57,19.98,19.57,19.97,1295900.0,14.5725,14.8778,14.5725,14.8704,1295900.0
2009-01-15 10:00:00,19.97,20.02,19.74,19.79,1216600.0,14.8704,14.9076,14.6991,14.7364,1216600.0
2009-01-15 10:30:00,19.79,19.85,19.68,19.79,992800.0,14.7364,14.781,14.6545,14.7364,992800.0
2009-01-15 11:00:00,19.79,20.14,19.78,20.14,988900.0,14.7364,14.997,14.7289,14.997,988900.0
2009-01-15 11:30:00,20.14,20.17,20.04,20.09,727600.0,14.997,15.0193,14.9225,14.9598,727600.0
2009-01-15 12:00:00,20.08,20.1,20.0,20.05,471400.0,14.9523,14.9672,14.8927,14.93,471400.0
2009-01-15 12:30:00,20.05,20.06,19.93,20.02,504400.0,14.93,14.9374,14.8406,14.9076,504400.0
2009-01-15 13:00:00,20.03,20.25,20.03,20.23,612100.0,14.9151,15.0789,14.9151,15.064,612100.0
2009-01-15 13:30:00,20.22,20.59,20.22,20.52,1024300.0,15.0566,15.3321,15.0566,15.2799,1024300.0
2009-01-15 14:00:00,20.52,20.66,20.44,20.63,1802700.0,15.2799,15.3842,15.2204,15.3619,1802700.0
2009-01-15 14:30:00,20.64,20.72,20.49,20.51,1822200.0,15.3693,15.4289,15.2576,15.2725,1822200.0
2009-01-15 15:00:00,20.5,20.65,20.39,20.5,1183700.0,15.2651,15.3768,15.1831,15.2651,1183700.0
2009-01-15 15:30:00,20.5,20.59,19.8,20.55,2936300.0,15.2651,15.3321,14.7438,15.3023,2936300.0
2009-01-16 09:30:00,20.9,21.12,20.83,20.93,2382700.0,15.5629,15.7267,15.5108,15.5853,2382700.0
2009-01-16 10:00:00,20.93,21.06,20.89,20.92,1315900.0,15.5853,15.6821,15.5555,15.5778,1315900.0
2009-01-16 10:30:00,20.92,21.0,20.89,20.98,678300.0,15.5778,15.6374,15.5555,15.6225,678300.0
2009-01-16 11:00:00,20.98,21.13,20.96,21.11,795900.0,15.6225,15.7342,15.6076,15.7193,795900.0
2009-01-16 11:30:00,21.12,21.15,20.75,20.79,1117400.0,15.7267,15.7491,15.4512,15.481,1117400.0
2009-01-16 12:00:00,20.79,20.79,20.37,20.46,1170900.0,15.481,15.481,15.1683,15.2353,1170900.0
2009-01-16 12:30:00,20.46,20.66,20.37,20.58,598800.0,15.2353,15.3842,15.1683,15.3246,598800.0
2009-01-16 13:00:00,20.58,20.64,20.42,20.5,733400.0,15.3246,15.3693,15.2055,15.2651,733400.0
2009-01-16 13:30:00,20.51,20.67,20.42,20.58,716600.0,15.2725,15.3916,15.2055,15.3246,716600.0
2009-01-16 14:00:00,20.58,20.75,20.51,20.64,790900.0,15.3246,15.4512,15.2725,15.3693,790900.0
2009-01-16 14:30:00,20.64,20.86,20.54,20.85,697200.0,15.3693,15.5331,15.2948,15.5257,697200.0
2009-01-16 15:00:00,20.85,21.11,20.76,20.93,1346500.0,15.5257,15.7193,15.4587,15.5853,1346500.0
2009-01-16 15:30:00,20.93,21.1,20.91,21.01,2087800.0,15.5853,15.7118,15.5704,15.6448,2087800.0
2009-01-20 09:30:00,20.52,21.1,20.19,20.32,1204200.0,15.2799,15.7118,15.0342,15.131,1204200.0
2009-01-20 10:00:00,20.33,20.55,20.13,20.49,753000.0,15.1385,15.3023,14.9895,15.2576,753000.0
2009-01-20 10:30:00,20.49,20.53,20.32,20.38,616500.0,15.2576,15.2874,15.131,15.1757,616500.0
2009-01-20 11:00:00,20.37,20.47,20.25,20.29,398900.0,15.1683,15.2427,15.0789,15.1087,398900.0
2009-01-20 11:30:00,20.29,20.48,20.28,20.37,470500.0,15.1087,15.2502,15.1012,15.1683,470500.0
2009-01-20 12:00:00,20.37,20.52,20.19,20.2,552100.0,15.1683,15.2799,15.0342,15.0417,552100.0
2009-01-20 12:30:00,20.2,20.47,20.2,20.35,382800.0,15.0417,15.2427,15.0417,15.1534,382800.0
2009-01-20 13:00:00,20.34,20.45,20.22,20.35,422900.0,15.1459,15.2278,15.0566,15.1534,422900.0
2009-01-20 13:30:00,20.35,20.39,20.17,20.2,475200.0,15.1534,15.1831,15.0193,15.0417,475200.0
2009-01-20 14:00:00,20.21,20.3,20.02,20.18,596600.0,15.0491,15.1161,14.9076,15.0268,596600.0
2009-01-20 14:30:00,20.18,20.25,20.05,20.13,633600.0,15.0268,15.0789,14.93,14.9895,633600.0
2009-01-20 15:00:00,20.13,20.14,19.79,19.93,1173700.0,14.9895,14.997,14.7364,14.8406,1173700.0
2009-01-20 15:30:00,19.93,20.1,19.85,19.87,1794700.0,14.8406,14.9672,14.781,14.7959,1794700.0
2009-01-21 09:30:00,20.0,20.31,19.95,20.17,1712700.0,14.8927,15.1236,14.8555,15.0193,1712700.0
2009-01-21 10:00:00,20.18,20.25,19.84,19.85,1548900.0,15.0268,15.0789,14.7736,14.781,1548900.0
2009-01-21 10:30:00,19.86,19.92,19.62,19.69,820400.0,14.7885,14.8332,14.6098,14.6619,820400.0
2009-01-21 11:00:00,19.68,19.88,19.57,19.64,872300.0,14.6545,14.8034,14.5725,14.6247,872300.0
2009-01-21 11:30:00,19.64,19.74,19.61,19.64,593900.0,14.6247,14.6991,14.6023,14.6247,593900.0
2009-01-21 12:00:00,19.64,19.89,19.61,19.81,461600.0,14.6247,14.8108,14.6023,14.7513,461600.0
2009-01-21 12:30:00,19.8,19.88,19.64,19.73,444100.0,14.7438,14.8034,14.6247,14.6917,444100.0
2009-01-21 13:00:00,19.73,19.78,19.56,19.59,486600.0,14.6917,14.7289,14.5651,14.5874,486600.0
2009-01-21 13:30:00,19.59,19.88,19.59,19.87,668800.0,14.5874,14.8034,14.5874,14.7959,668800.0
2009-01-21 14:00:00,19.86,19.91,19.75,19.88,640200.0,14.7885,14.8257,14.7066,14.8034,640200.0
2009-01-21 14:30:00,19.87,20.05,19.87,20.03,905800.0,14.7959,14.93,14.7959,14.9151,905800.0
2009-01-21 15:00:00,20.02,20.21,19.97,20.0,1146900.0,14.9076,15.0491,14.8704,14.8927,1146900.0
2009-01-21 15:30:00,20.0,20.28,19.97,20.27,1826700.0,14.8927,15.1012,14.8704,15.0938,1826700.0
2009-01-22 09:30:00,19.83,20.41,19.83,20.1,1904800.0,14.7661,15.198,14.7661,14.9672,1904800.0
2009-01-22 10:00:00,20.1,20.21,19.92,20.04,994400.0,14.9672,15.0491,14.8332,14.9225,994400.0
2009-01-22 10:30:00,20.05,20.13,19.89,20.05,1012700.0,14.93,14.9895,14.8108,14.93,1012700.0
2009-01-22 11:00:00,20.05,20.18,19.98,20.01,848600.0,14.93,15.0268,14.8778,14.9002,848600.0
2009-01-22 11:30:00,20.01,20.02,19.83,19.85,688200.0,14.9002,14.9076,14.7661,14.781,688200.0
2009-01-22 12:00:00,19.85,19.85,19.72,19.83,728300.0,14.781,14.781,14.6842,14.7661,728300.0
2009-01-22 12:30:00,19.83,19.94,19.78,19.86,503400.0,14.7661,14.8481,14.7289,14.7885,503400.0
2009-01-22 13:00:00,19.85,20.12,19.85,20.03,735500.0,14.781,14.9821,14.781,14.9151,735500.0
2009-01-22 13:30:00,20.02,20.38,19.93,20.38,1120300.0,14.9076,15.1757,14.8406,15.1757,1120300.0
2009-01-22 14:00:00,20.38,20.69,20.35,20.57,2085100.0,15.1757,15.4065,15.1534,15.3172,2085100.0
2009-01-22 14:30:00,20.58,20.6,20.23,20.4,1484700.0,15.3246,15.3395,15.064,15.1906,1484700.0
2009-01-22 15:00:00,20.39,20.4,20.02,20.28,1227300.0,15.1831,15.1906,14.9076,15.1012,1227300.0
2009-01-22 15:30:00,20.28,20.46,20.11,20.28,1942300.0,15.1012,15.2353,14.9746,15.1012,1942300.0
2009-01-23 09:30:00,19.59,20.03,19.59,19.94,1251800.0,14.5874,14.9151,14.5874,14.8481,1251800.0
2009-01-23 10:00:00,19.93,20.0,19.81,19.82,1212400.0,14.8406,14.8927,14.7513,14.7587,1212400.0
2009-01-23 10:30:00,19.81,19.82,19.65,19.74,878600.0,14.7513,14.7587,14.6321,14.6991,878600.0
2009-01-23 11:00:00,19.74,20.06,19.74,19.96,808300.0,14.6991,14.9374,14.6991,14.863,808300.0
2009-01-23 11:30:00,19.96,20.0,19.65,19.69,638800.0,14.863,14.8927,14.6321,14.6619,638800.0
2009-01-23 12:00:00,19.69,19.98,19.67,19.91,598300.0,14.6619,14.8778,14.647,14.8257,598300.0
2009-01-23 12:30:00,19.91,19.92,19.67,19.75,647400.0,14.8257,14.8332,14.647,14.7066,647400.0
2009-01-23 13:00:00,19.75,20.06,19.69,20.01,731500.0,14.7066,14.9374,14.6619,14.9002,731500.0
2009-01-23 13:30:00,20.01,20.25,20.0,20.25,758800.0,14.9002,15.0789,14.8927,15.0789,758800.0
2009-01-23 14:00:00,20.25,20.32,20.0,20.15,640700.0,15.0789,15.131,14.8927,15.0044,640700.0
2009-01-23 14:30:00,20.16,20.17,19.82,19.9,1305000.0,15.0119,15.0193,14.7587,14.8183,1305000.0
2009-01-23 15:00:00,19.9,20.04,19.82,19.91,1244600.0,14.8183,14.9225,14.7587,14.8257,1244600.0
2009-01-23 15:30:00,19.91,20.14,19.87,20.04,1479900.0,14.8257,14.997,14.7959,14.9225,1479900.0
2009-01-26 09:30:00,20.34,20.57,20.2,20.57,2190100.0,15.1459,15.3172,15.0417,15.3172,2190100.0
2009-01-26 10:00:00,20.57,20.94,20.57,20.77,2183800.0,15.3172,15.5927,15.3172,15.4661,2183800.0
2009-01-26 10:30:00,20.77,20.92,20.76,20.82,951000.0,15.4661,15.5778,15.4587,15.5033,951000.0
2009-01-26 11:00:00,20.82,20.88,20.78,20.85,895600.0,15.5033,15.548,15.4736,15.5257,895600.0
2009-01-26 11:30:00,20.85,20.88,20.67,20.77,727600.0,15.5257,15.548,15.3916,15.4661,727600.0
2009-01-26 12:00:00,20.77,20.9,20.75,20.86,540100.0,15.4661,15.5629,15.4512,15.5331,540100.0
2009-01-26 12:30:00,20.87,20.88,20.73,20.74,890300.0,15.5406,15.548,15.4363,15.4438,890300.0
2009-01-26 13:00:00,20.73,20.81,20.59,20.65,1110600.0,15.4363,15.4959,15.3321,15.3768,1110600.0
2009-01-26 13:30:00,20.65,20.74,20.52,20.6,790000.0,15.3768,15.4438,15.2799,15.3395,790000.0
2009-01-26 14:00:00,20.61,20.61,20.4,20.5,835700.0,15.347,15.347,15.1906,15.2651,835700.0
2009-01-26 14:30:00,20.51,20.74,20.48,20.72,848600.0,15.2725,15.4438,15.2502,15.4289,848600.0
2009-01-26 15:00:00,20.72,20.85,20.68,20.74,1299900.0,15.4289,15.5257,15.3991,15.4438,1299900.0
2009-01-26 15:30:00,20.75,20.77,20.5,20.64,1652400.0,15.4512,15.4661,15.2651,15.3693,1652400.0
2009-01-27 09:30:00,20.73,20.8,20.37,20.45,1497500.0,15.4363,15.4884,15.1683,15.2278,1497500.0
2009-01-27 10:00:00,20.45,20.49,19.88,19.88,2171200.0,15.2278,15.2576,14.8034,14.8034,2171200.0
2009-01-27 10:30:00,19.88,20.05,19.77,20.04,1179400.0,14.8034,14.93,14.7215,14.9225,1179400.0
2009-01-27 11:00:00,20.04,20.15,19.98,20.01,1000500.0,14.9225,15.0044,14.8778,14.9002,1000500.0
2009-01-27 11:30:00,20.01,20.04,19.89,19.95,704700.0,14.9002,14.9225,14.8108,14.8555,704700.0
2009-01-27 12:00:00,19.95,20.13,19.94,20.1,532600.0,14.8555,14.9895,14.8481,14.9672,532600.0
2009-01-27 12:30:00,20.1,20.1,20.0,20.06,463900.0,14.9672,14.9672,14.8927,14.9374,463900.0
2009-01-27 13:00:00,20.06,20.07,19.91,19.96,780800.0,14.9374,14.9449,14.8257,14.863,780800.0
2009-01-27 13:30:00,19.96,19.97,19.72,19.73,1114200.0,14.863,14.8704,14.6842,14.6917,1114200.0
2009-01-27 14:00:00,19.73,19.8,19.65,19.68,1007200.0,14.6917,14.7438,14.6321,14.6545,1007200.0
2009-01-27 14:30:00,19.67,19.96,19.64,19.94,825000.0,14.647,14.863,14.6247,14.8481,825000.0
2009-01-27 15:00:00,19.94,20.01,19.84,19.97,1081700.0,14.8481,14.9002,14.7736,14.8704,1081700.0
2009-01-27 15:30:00,19.96,19.97,19.82,19.95,1371800.0,14.863,14.8704,14.7587,14.8555,1371800.0
2009-01-28 09:30:00,20.37,20.43,19.96,20.05,1789700.0,15.1683,15.2129,14.863,14.93,1789700.0
2009-01-28 10:00:00,20.05,20.27,20.02,20.2,1643200.0,14.93,15.0938,14.9076,15.0417,1643200.0
2009-01-28 10:30:00,20.2,20.3,20.16,20.2,1403700.0,15.0417,15.1161,15.0119,15.0417,1403700.0
2009-01-28 11:00:00,20.2,20.33,20.18,20.2,1569900.0,15.0417,15.1385,15.0268,15.0417,1569900.0
2009-01-28 11:30:00,20.21,20.22,20.05,20.06,1050800.0,15.0491,15.0566,14.93,14.9374,1050800.0
2009-01-28 12:00:00,20.06,20.1,19.98,20.0,526700.0,14.9374,14.9672,14.8778,14.8927,526700.0
2009-01-28 12:30:00,20.0,20.03,19.97,20.01,675000.0,14.8927,14.9151,14.8704,14.9002,675000.0
2009-01-28 13:00:00,20.01,20.03,19.99,20.03,813600.0,14.9002,14.9151,14.8853,14.9151,813600.0
2009-01-28 13:30:00,20.02,20.07,20.02,20.06,921300.0,14.9076,14.9449,14.9076,14.9374,921300.0
2009-01-28 14:00:00,20.06,20.1,19.89,19.96,2379900.0,14.9374,14.9672,14.8108,14.863,2379900.0
2009-01-28 14:30:00,19.96,20.0,19.86,20.0,1296600.0,14.863,14.8927,14.7885,14.8927,1296600.0
2009-01-28 15:00:00,20.0,20.01,19.76,19.87,1800100.0,14.8927,14.9002,14.714,14.7959,1800100.0
2009-01-28 15:30:00,19.87,19.95,19.8,19.93,2360800.0,14.7959,14.8555,14.7438,14.8406,2360800.0
2009-01-29 09:30:00,19.53,20.0,19.52,19.72,1181500.0,14.5428,14.8927,14.5353,14.6842,1181500.0
2009-01-29 10:00:00,19.71,19.77,19.5,19.72,1199700.0,14.6768,14.7215,14.5204,14.6842,1199700.0
2009-01-29 10:30:00,19.72,19.85,19.67,19.82,765600.0,14.6842,14.781,14.647,14.7587,765600.0
2009-01-29 11:00:00,19.83,19.92,19.78,19.83,663400.0,14.7661,14.8332,14.7289,14.7661,663400.0
2009-01-29 11:30:00,19.83,19.84,19.72,19.78,431900.0,14.7661,14.7736,14.6842,14.7289,431900.0
2009-01-29 12:00:00,19.78,19.78,19.69,19.73,376300.0,14.7289,14.7289,14.6619,14.6917,376300.0
2009-01-29 12:30:00,19.72,19.72,19.55,19.57,490400.0,14.6842,14.6842,14.5577,14.5725,490400.0
2009-01-29 13:00:00,19.57,19.68,19.55,19.66,558600.0,14.5725,14.6545,14.5577,14.6396,558600.0
2009-01-29 13:30:00,19.66,19.66,19.5,19.53,489400.0,14.6396,14.6396,14.5204,14.5428,489400.0
2009-01-29 14:00:00,19.53,19.54,19.38,19.44,840400.0,14.5428,14.5502,14.4311,14.4757,840400.0
2009-01-29 14:30:00,19.43,19.45,19.34,19.34,620000.0,14.4683,14.4832,14.4013,14.4013,620000.0
2009-01-29 15:00:00,19.35,19.43,19.31,19.4,976100.0,14.4087,14.4683,14.3789,14.446,976100.0
2009-01-29 15:30:00,19.39,19.4,19.25,19.33,1480200.0,14.4385,14.446,14.3343,14.3938,1480200.0
2009-01-30 09:30:00,19.52,19.75,19.21,19.21,937300.0,14.5353,14.7066,14.3045,14.3045,937300.0
2009-01-30 10:00:00,19.22,19.3,19.17,19.17,688400.0,14.3119,14.3715,14.2747,14.2747,688400.0
2009-01-30 10:30:00,19.17,19.17,19.0,19.01,669300.0,14.2747,14.2747,14.1481,14.1555,669300.0
2009-01-30 11:00:00,19.0,19.02,18.76,18.79,619700.0,14.1481,14.163,13.9694,13.9917,619700.0
2009-01-30 11:30:00,18.78,18.83,18.68,18.7,976400.0,13.9843,14.0215,13.9098,13.9247,976400.0
2009-01-30 12:00:00,18.7,18.78,18.67,18.67,939200.0,13.9247,13.9843,13.9024,13.9024,939200.0
2009-01-30 12:30:00,18.68,18.71,18.64,18.69,816300.0,13.9098,13.9322,13.88,13.9173,816300.0
2009-01-30 13:00:00,18.69,18.71,18.54,18.59,1265000.0,13.9173,13.9322,13.8056,13.8428,1265000.0
2009-01-30 13:30:00,18.6,18.6,18.39,18.45,1622900.0,13.8502,13.8502,13.6939,13.7386,1622900.0
2009-01-30 14:00:00,18.45,18.64,18.45,18.61,2317700.0,13.7386,13.88,13.7386,13.8577,2317700.0
2009-01-30 14:30:00,18.61,18.62,18.51,18.53,1265800.0,13.8577,13.8651,13.7832,13.7981,1265800.0
2009-01-30 15:00:00,18.54,18.58,18.27,18.28,2214400.0,13.8056,13.8354,13.6045,13.612,2214400.0
2009-01-30 15:30:00,18.28,18.39,18.15,18.35,4565100.0,13.612,13.6939,13.5152,13.6641,4565100.0
2009-02-02 09:30:00,18.0,18.56,18.0,18.48,1441700.0,13.4035,13.8205,13.4035,13.7609,1441700.0
2009-02-02 10:00:00,18.49,18.71,18.45,18.55,1176900.0,13.7683,13.9322,13.7386,13.813,1176900.0
2009-02-02 10:30:00,18.55,18.57,18.41,18.5,686600.0,13.813,13.8279,13.7088,13.7758,686600.0
2009-02-02 11:00:00,18.51,18.51,18.36,18.4,588200.0,13.7832,13.7832,13.6715,13.7013,588200.0
2009-02-02 11:30:00,18.41,18.55,18.4,18.5,624500.0,13.7088,13.813,13.7013,13.7758,624500.0
2009-02-02 12:00:00,18.5,18.65,18.45,18.49,677300.0,13.7758,13.8875,13.7386,13.7683,677300.0
2009-02-02 12:30:00,18.49,18.65,18.49,18.53,599800.0,13.7683,13.8875,13.7683,13.7981,599800.0
2009-02-02 13:00:00,18.53,18.55,18.29,18.34,648100.0,13.7981,13.813,13.6194,13.6566,648100.0
2009-02-02 13:30:00,18.33,18.43,18.29,18.3,770300.0,13.6492,13.7237,13.6194,13.6269,770300.0
2009-02-02 14:00:00,18.29,18.41,18.27,18.4,727100.0,13.6194,13.7088,13.6045,13.7013,727100.0
2009-02-02 14:30:00,18.4,18.4,18.29,18.32,785200.0,13.7013,13.7013,13.6194,13.6417,785200.0
2009-02-02 15:00:00,18.32,18.52,18.31,18.47,1141000.0,13.6417,13.7907,13.6343,13.7534,1141000.0
2009-02-02 15:30:00,18.47,18.57,18.41,18.45,2828200.0,13.7534,13.8279,13.7088,13.7386,2828200.0
2009-02-03 09:30:00,18.42,18.61,18.08,18.16,847100.0,13.7162,13.8577,13.463,13.5226,847100.0
2009-02-03 10:00:00,18.17,18.39,18.14,18.29,1033700.0,13.5301,13.6939,13.5077,13.6194,1033700.0
2009-02-03 10:30:00,18.28,18.5,18.25,18.48,745400.0,13.612,13.7758,13.5896,13.7609,745400.0
2009-02-03 11:00:00,18.48,18.66,18.47,18.55,845000.0,13.7609,13.8949,13.7534,13.813,845000.0
2009-02-03 11:30:00,18.55,18.66,18.53,18.61,464100.0,13.813,13.8949,13.7981,13.8577,464100.0
2009-02-03 12:00:00,18.61,18.69,18.52,18.55,477100.0,13.8577,13.9173,13.7907,13.813,477100.0
2009-02-03 12:30:00,18.54,18.65,18.54,18.55,399500.0,13.8056,13.8875,13.8056,13.813,399500.0
2009-02-03 13:00:00,18.55,18.6,18.49,18.56,264200.0,13.813,13.8502,13.7683,13.8205,264200.0
2009-02-03 13:30:00,18.55,18.69,18.55,18.66,457300.0,13.813,13.9173,13.813,13.8949,457300.0
2009-02-03 14:00:00,18.66,18.92,18.62,18.82,647000.0,13.8949,14.0885,13.8651,14.0141,647000.0
2009-02-03 14:30:00,18.82,18.91,18.8,18.85,787500.0,14.0141,14.0811,13.9992,14.0364,787500.0
2009-02-03 15:00:00,18.85,19.07,18.82,18.97,1077900.0,14.0364,14.2002,14.0141,14.1258,1077900.0
2009-02-03 15:30:00,18.97,19.0,18.89,18.93,1327600.0,14.1258,14.1481,14.0662,14.096,1327600.0
2009-02-04 09:30:00,19.0,19.11,18.56,18.88,1083000.0,14.1481,14.23,13.8205,14.0587,1083000.0
2009-02-04 10:00:00,18.89,19.08,18.89,19.06,772900.0,14.0662,14.2077,14.0662,14.1928,772900.0
2009-02-04 10:30:00,19.05,19.15,19.0,19.13,605800.0,14.1853,14.2598,14.1481,14.2449,605800.0
2009-02-04 11:00:00,19.13,19.14,18.67,18.71,1010300.0,14.2449,14.2524,13.9024,13.9322,1010300.0
2009-02-04 11:30:00,18.72,18.78,18.7,18.73,265000.0,13.9396,13.9843,13.9247,13.947,265000.0
2009-02-04 12:00:00,18.74,18.76,18.59,18.6,375800.0,13.9545,13.9694,13.8428,13.8502,375800.0
2009-02-04 12:30:00,18.6,18.72,18.59,18.6,252500.0,13.8502,13.9396,13.8428,13.8502,252500.0
2009-02-04 13:00:00,18.61,18.71,18.56,18.71,371900.0,13.8577,13.9322,13.8205,13.9322,371900.0
2009-02-04 13:30:00,18.71,18.74,18.41,18.5,947900.0,13.9322,13.9545,13.7088,13.7758,947900.0
2009-02-04 14:00:00,18.5,18.52,18.37,18.45,852700.0,13.7758,13.7907,13.679,13.7386,852700.0
2009-02-04 14:30:00,18.45,18.51,18.35,18.46,1008600.0,13.7386,13.7832,13.6641,13.746,1008600.0
2009-02-04 15:00:00,18.46,18.51,18.35,18.39,1288700.0,13.746,13.7832,13.6641,13.6939,1288700.0
2009-02-04 15:30:00,18.4,18.47,18.35,18.4,1552100.0,13.7013,13.7534,13.6641,13.7013,1552100.0
2009-02-05 09:30:00,18.39,18.53,18.2,18.22,1333300.0,13.6939,13.7981,13.5524,13.5673,1333300.0
2009-02-05 10:00:00,18.21,18.35,18.16,18.33,1047100.0,13.5598,13.6641,13.5226,13.6492,1047100.0
2009-02-05 10:30:00,18.32,18.74,18.28,18.69,1942000.0,13.6417,13.9545,13.612,13.9173,1942000.0
2009-02-05 11:00:00,18.69,18.79,18.63,18.66,1140800.0,13.9173,13.9917,13.8726,13.8949,1140800.0
2009-02-05 11:30:00,18.66,18.77,18.6,18.77,743600.0,13.8949,13.9768,13.8502,13.9768,743600.0
2009-02-05 12:00:00,18.77,19.05,18.77,18.88,1228000.0,13.9768,14.1853,13.9768,14.0587,1228000.0
2009-02-05 12:30:00,18.89,18.99,18.84,18.98,539600.0,14.0662,14.1407,14.029,14.1332,539600.0
2009-02-05 13:00:00,18.98,18.99,18.75,18.77,457200.0,14.1332,14.1407,13.9619,13.9768,457200.0
2009-02-05 13:30:00,18.76,18.82,18.7,18.72,701700.0,13.9694,14.0141,13.9247,13.9396,701700.0
2009-02-05 14:00:00,18.71,18.8,18.65,18.8,1128900.0,13.9322,13.9992,13.8875,13.9992,1128900.0
2009-02-05 14:30:00,18.81,18.86,18.61,18.66,936400.0,14.0066,14.0439,13.8577,13.8949,936400.0
2009-02-05 15:00:00,18.66,18.7,18.54,18.65,1898000.0,13.8949,13.9247,13.8056,13.8875,1898000.0
2009-02-05 15:30:00,18.65,18.84,18.6,18.81,3979300.0,13.8875,14.029,13.8502,14.0066,3979300.0
2009-02-06 09:30:00,19.03,19.2,18.85,19.08,2546000.0,14.1704,14.297,14.0364,14.2077,2546000.0
2009-02-06 10:00:00,19.08,19.18,19.06,19.14,1268500.0,14.2077,14.2821,14.1928,14.2524,1268500.0
2009-02-06 10:30:00,19.14,19.17,19.05,19.15,2306200.0,14.2524,14.2747,14.1853,14.2598,2306200.0
2009-02-06 11:00:00,19.15,19.24,19.12,19.15,2042000.0,14.2598,14.3268,14.2375,14.2598,2042000.0
2009-02-06 11:30:00,19.15,19.35,19.13,19.33,1331700.0,14.2598,14.4087,14.2449,14.3938,1331700.0
2009-02-06 12:00:00,19.33,19.34,19.18,19.26,1304600.0,14.3938,14.4013,14.2821,14.3417,1304600.0
2009-02-06 12:30:00,19.26,19.3,19.15,19.2,2214800.0,14.3417,14.3715,14.2598,14.297,2214800.0
2009-02-06 13:00:00,19.21,19.22,19.11,19.2,2528800.0,14.3045,14.3119,14.23,14.297,2528800.0
2009-02-06 13:30:00,19.2,19.4,19.19,19.32,4648800.0,14.297,14.446,14.2896,14.3864,4648800.0
2009-02-06 14:00:00,19.32,19.37,19.25,19.31,2797400.0,14.3864,14.4236,14.3343,14.3789,2797400.0
2009-02-06 14:30:00,19.32,19.41,19.18,19.2,2180300.0,14.3864,14.4534,14.2821,14.297,2180300.0
2009-02-06 15:00:00,19.2,19.26,19.05,19.12,2270800.0,14.297,14.3417,14.1853,14.2375,2270800.0
2009-02-06 15:30:00,19.11,19.27,19.11,19.24,5634600.0,14.23,14.3492,14.23,14.3268,5634600.0
2009-02-09 09:30:00,19.2,19.44,18.91,19.03,1948400.0,14.297,14.4757,14.0811,14.1704,1948400.0
2009-02-09 10:00:00,19.02,19.04,18.64,18.92,1374200.0,14.163,14.1779,13.88,14.0885,1374200.0
2009-02-09 10:30:00,18.92,19.15,18.9,19.14,1078600.0,14.0885,14.2598,14.0736,14.2524,1078600.0
2009-02-09 11:00:00,19.15,19.16,18.92,19.04,1098100.0,14.2598,14.2672,14.0885,14.1779,1098100.0
2009-02-09 11:30:00,19.04,19.1,18.9,19.06,816000.0,14.1779,14.2226,14.0736,14.1928,816000.0
2009-02-09 12:00:00,19.07,19.13,18.95,18.97,708500.0,14.2002,14.2449,14.1109,14.1258,708500.0
2009-02-09 12:30:00,18.97,19.07,18.88,19.05,367000.0,14.1258,14.2002,14.0587,14.1853,367000.0
2009-02-09 13:00:00,19.05,19.09,18.95,18.97,354000.0,14.1853,14.2151,14.1109,14.1258,354000.0
2009-02-09 13:30:00,18.97,18.98,18.86,18.94,470300.0,14.1258,14.1332,14.0439,14.1034,470300.0
2009-02-09 14:00:00,18.94,18.99,18.82,18.88,688900.0,14.1034,14.1407,14.0141,14.0587,688900.0
2009-02-09 14:30:00,18.87,18.97,18.84,18.93,434300.0,14.0513,14.1258,14.029,14.096,434300.0
2009-02-09 15:00:00,18.94,19.02,18.83,19.02,766000.0,14.1034,14.163,14.0215,14.163,766000.0
2009-02-09 15:30:00,19.02,19.06,18.95,19.0,1259700.0,14.163,14.1928,14.1109,14.1481,1259700.0
2009-02-10 09:30:00,18.95,19.0,18.65,18.78,1494300.0,14.1109,14.1481,13.8875,13.9843,1494300.0
2009-02-10 10:00:00,18.78,18.83,18.54,18.7,1042200.0,13.9843,14.0215,13.8056,13.9247,1042200.0
2009-02-10 10:30:00,18.69,18.95,18.67,18.92,834000.0,13.9173,14.1109,13.9024,14.0885,834000.0
2009-02-10 11:00:00,18.92,19.04,18.36,18.44,1284600.0,14.0885,14.1779,13.6715,13.7311,1284600.0
2009-02-10 11:30:00,18.44,18.44,18.01,18.33,1458900.0,13.7311,13.7311,13.4109,13.6492,1458900.0
2009-02-10 12:00:00,18.33,18.46,18.24,18.34,1069400.0,13.6492,13.746,13.5822,13.6566,1069400.0
2009-02-10 12:30:00,18.35,18.41,18.25,18.29,803000.0,13.6641,13.7088,13.5896,13.6194,803000.0
2009-02-10 13:00:00,18.29,18.3,18.03,18.13,845400.0,13.6194,13.6269,13.4258,13.5003,845400.0
2009-02-10 13:30:00,18.13,18.35,18.11,18.27,735100.0,13.5003,13.6641,13.4854,13.6045,735100.0
2009-02-10 14:00:00,18.27,18.34,18.1,18.12,834700.0,13.6045,13.6566,13.4779,13.4928,834700.0
2009-02-10 14:30:00,18.13,18.33,18.07,18.11,1706100.0,13.5003,13.6492,13.4556,13.4854,1706100.0
2009-02-10 15:00:00,18.11,18.27,18.05,18.08,1483700.0,13.4854,13.6045,13.4407,13.463,1483700.0
2009-02-10 15:30:00,18.08,18.26,18.07,18.2,2634800.0,13.463,13.5971,13.4556,13.5524,2634800.0
2009-02-11 09:30:00,18.25,18.32,18.05,18.25,988000.0,13.5896,13.6417,13.4407,13.5896,988000.0
2009-02-11 10:00:00,18.25,18.32,18.06,18.06,1421900.0,13.5896,13.6417,13.4481,13.4481,1421900.0
2009-02-11 10:30:00,18.06,18.16,17.94,18.06,1368100.0,13.4481,13.5226,13.3588,13.4481,1368100.0
2009-02-11 11:00:00,18.06,18.2,18.03,18.18,1034600.0,13.4481,13.5524,13.4258,13.5375,1034600.0
2009-02-11 11:30:00,18.18,18.25,18.07,18.1,853200.0,13.5375,13.5896,13.4556,13.4779,853200.0
2009-02-11 12:00:00,18.1,18.21,18.01,18.21,621100.0,13.4779,13.5598,13.4109,13.5598,621100.0
2009-02-11 12:30:00,18.21,18.24,18.02,18.05,863800.0,13.5598,13.5822,13.4184,13.4407,863800.0
2009-02-11 13:00:00,18.05,18.13,18.03,18.07,752600.0,13.4407,13.5003,13.4258,13.4556,752600.0
2009-02-11 13:30:00,18.08,18.1,17.93,17.96,943800.0,13.463,13.4779,13.3513,13.3737,943800.0
2009-02-11 14:00:00,17.97,18.07,17.85,18.02,1099000.0,13.3811,13.4556,13.2918,13.4184,1099000.0
2009-02-11 14:30:00,18.02,18.5,18.0,18.5,2123700.0,13.4184,13.7758,13.4035,13.7758,2123700.0
2009-02-11 15:00:00,18.5,18.51,18.27,18.3,1456100.0,13.7758,13.7832,13.6045,13.6269,1456100.0
2009-02-11 15:30:00,18.3,18.37,18.14,18.28,1326600.0,13.6269,13.679,13.5077,13.612,1326600.0
2009-02-12 09:30:00,18.03,18.05,17.61,17.73,1889900.0,13.4258,13.4407,13.1131,13.2024,1889900.0
2009-02-12 10:00:00,17.74,17.91,17.66,17.9,1656500.0,13.2099,13.3364,13.1503,13.329,1656500.0
2009-02-12 10:30:00,17.89,17.89,17.74,17.83,1225700.0,13.3216,13.3216,13.2099,13.2769,1225700.0
2009-02-12 11:00:00,17.82,17.86,17.71,17.81,943400.0,13.2694,13.2992,13.1875,13.262,943400.0
2009-02-12 11:30:00,17.8,18.06,17.8,17.95,595700.0,13.2545,13.4481,13.2545,13.3662,595700.0
2009-02-12 12:00:00,17.95,18.08,17.95,18.05,529100.0,13.3662,13.463,13.3662,13.4407,529100.0
2009-02-12 12:30:00,18.04,18.07,17.99,18.02,691500.0,13.4332,13.4556,13.396,13.4184,691500.0
2009-02-12 13:00:00,18.02,18.11,17.99,18.02,1156500.0,13.4184,13.4854,13.396,13.4184,1156500.0
2009-02-12 13:30:00,18.02,18.09,17.9,18.07,1154200.0,13.4184,13.4705,13.329,13.4556,1154200.0
2009-02-12 14:00:00,18.07,18.18,17.97,17.99,844300.0,13.4556,13.5375,13.3811,13.396,844300.0
2009-02-12 14:30:00,17.99,18.03,17.81,17.91,1003300.0,13.396,13.4258,13.262,13.3364,1003300.0
2009-02-12 15:00:00,17.91,18.27,17.82,18.27,1317500.0,13.3364,13.6045,13.2694,13.6045,1317500.0
2009-02-12 15:30:00,18.27,18.59,18.19,18.54,3194300.0,13.6045,13.8428,13.5449,13.8056,3194300.0
2009-02-13 09:30:00,18.46,18.65,18.0,18.17,2000300.0,13.746,13.8875,13.4035,13.5301,2000300.0
2009-02-13 10:00:00,18.17,18.18,18.07,18.15,1350000.0,13.5301,13.5375,13.4556,13.5152,1350000.0
2009-02-13 10:30:00,18.15,18.26,18.13,18.21,1089400.0,13.5152,13.5971,13.5003,13.5598,1089400.0
2009-02-13 11:00:00,18.21,18.22,18.0,18.05,944100.0,13.5598,13.5673,13.4035,13.4407,944100.0
2009-02-13 11:30:00,18.05,18.17,17.91,17.97,1049500.0,13.4407,13.5301,13.3364,13.3811,1049500.0
2009-02-13 12:00:00,17.96,18.06,17.95,18.04,756100.0,13.3737,13.4481,13.3662,13.4332,756100.0
2009-02-13 12:30:00,18.05,18.07,17.86,17.94,727500.0,13.4407,13.4556,13.2992,13.3588,727500.0
2009-02-13 13:00:00,17.93,18.06,17.89,18.02,551400.0,13.3513,13.4481,13.3216,13.4184,551400.0
2009-02-13 13:30:00,18.01,18.11,17.96,18.03,618100.0,13.4109,13.4854,13.3737,13.4258,618100.0
2009-02-13 14:00:00,18.03,18.18,17.94,17.97,1233900.0,13.4258,13.5375,13.3588,13.3811,1233900.0
2009-02-13 14:30:00,17.95,18.02,17.87,17.93,812600.0,13.3662,13.4184,13.3067,13.3513,812600.0
2009-02-13 15:00:00,17.93,17.95,17.75,17.79,1183600.0,13.3513,13.3662,13.2173,13.2471,1183600.0
2009-02-13 15:30:00,17.79,17.96,17.78,17.78,1929500.0,13.2471,13.3737,13.2396,13.2396,1929500.0
2009-02-17 09:30:00,17.41,17.52,17.04,17.2,2318400.0,12.9641,13.046,12.6886,12.8078,2318400.0
2009-02-17 10:00:00,17.21,17.33,17.01,17.15,2230000.0,12.8152,12.9046,12.6663,12.7705,2230000.0
2009-02-17 10:30:00,17.15,17.3,17.08,17.28,913000.0,12.7705,12.8822,12.7184,12.8673,913000.0
2009-02-17 11:00:00,17.27,17.27,17.15,17.21,1720800.0,12.8599,12.8599,12.7705,12.8152,1720800.0
2009-02-17 11:30:00,17.22,17.23,17.09,17.21,1749100.0,12.8226,12.8301,12.7258,12.8152,1749100.0
2009-02-17 12:00:00,17.21,17.25,17.16,17.21,1400900.0,12.8152,12.845,12.778,12.8152,1400900.0
2009-02-17 12:30:00,17.22,17.25,17.1,17.17,493000.0,12.8226,12.845,12.7333,12.7854,493000.0
2009-02-17 13:00:00,17.17,17.18,17.09,17.15,493700.0,12.7854,12.7929,12.7258,12.7705,493700.0
2009-02-17 13:30:00,17.15,17.22,17.1,17.18,1560900.0,12.7705,12.8226,12.7333,12.7929,1560900.0
2009-02-17 14:00:00,17.17,17.22,17.12,17.18,851800.0,12.7854,12.8226,12.7482,12.7929,851800.0
2009-02-17 14:30:00,17.18,17.22,17.15,17.19,1209700.0,12.7929,12.8226,12.7705,12.8003,1209700.0
2009-02-17 15:00:00,17.19,17.21,17.14,17.18,1573400.0,12.8003,12.8152,12.7631,12.7929,1573400.0
2009-02-17 15:30:00,17.19,17.31,17.07,17.08,4485500.0,12.8003,12.8897,12.711,12.7184,4485500.0
2009-02-18 09:30:00,17.17,17.3,17.04,17.04,1618800.0,12.7854,12.8822,12.6886,12.6886,1618800.0
2009-02-18 10:00:00,17.04,17.07,16.82,16.86,1831100.0,12.6886,12.711,12.5248,12.5546,1831100.0
2009-02-18 10:30:00,16.87,16.98,16.85,16.94,1298700.0,12.562,12.6439,12.5471,12.6141,1298700.0
2009-02-18 11:00:00,16.94,17.0,16.83,16.93,1090800.0,12.6141,12.6588,12.5322,12.6067,1090800.0
2009-02-18 11:30:00,16.92,16.99,16.87,16.92,1000300.0,12.5993,12.6514,12.562,12.5993,1000300.0
2009-02-18 12:00:00,16.91,17.19,16.9,16.95,1636300.0,12.5918,12.8003,12.5844,12.6216,1636300.0
2009-02-18 12:30:00,16.95,16.95,16.89,16.94,765600.0,12.6216,12.6216,12.5769,12.6141,765600.0
2009-02-18 13:00:00,16.94,17.0,16.86,16.9,901700.0,12.6141,12.6588,12.5546,12.5844,901700.0
2009-02-18 13:30:00,16.89,16.97,16.85,16.89,861100.0,12.5769,12.6365,12.5471,12.5769,861100.0
2009-02-18 14:00:00,16.89,16.96,16.79,16.88,1509300.0,12.5769,12.629,12.5025,12.5695,1509300.0
2009-02-18 14:30:00,16.88,16.98,16.84,16.98,1080900.0,12.5695,12.6439,12.5397,12.6439,1080900.0
2009-02-18 15:00:00,16.98,17.0,16.83,16.86,1599100.0,12.6439,12.6588,12.5322,12.5546,1599100.0
2009-02-18 15:30:00,16.86,16.94,16.82,16.88,1559000.0,12.5546,12.6141,12.5248,12.5695,1559000.0
2009-02-19 09:30:00,17.01,17.14,16.97,17.11,2531800.0,12.6663,12.7631,12.6365,12.7407,2531800.0
2009-02-19 10:00:00,17.1,17.18,16.97,17.01,2336900.0,12.7333,12.7929,12.6365,12.6663,2336900.0
2009-02-19 10:30:00,17.01,17.09,16.99,17.0,1246700.0,12.6663,12.7258,12.6514,12.6588,1246700.0
2009-02-19 11:00:00,17.0,17.23,16.99,17.14,2036100.0,12.6588,12.8301,12.6514,12.7631,2036100.0
2009-02-19 11:30:00,17.14,17.17,17.0,17.02,1065600.0,12.7631,12.7854,12.6588,12.6737,1065600.0
2009-02-19 12:00:00,17.02,17.13,17.0,17.05,1268300.0,12.6737,12.7556,12.6588,12.6961,1268300.0
2009-02-19 12:30:00,17.06,17.13,17.04,17.1,513700.0,12.7035,12.7556,12.6886,12.7333,513700.0
2009-02-19 13:00:00,17.11,17.24,17.08,17.21,1458000.0,12.7407,12.8375,12.7184,12.8152,1458000.0
2009-02-19 13:30:00,17.22,17.22,17.14,17.17,947700.0,12.8226,12.8226,12.7631,12.7854,947700.0
2009-02-19 14:00:00,17.17,17.21,17.06,17.14,1531700.0,12.7854,12.8152,12.7035,12.7631,1531700.0
2009-02-19 14:30:00,17.14,17.17,17.07,17.15,1106100.0,12.7631,12.7854,12.711,12.7705,1106100.0
2009-02-19 15:00:00,17.16,17.21,17.0,17.08,1381300.0,12.778,12.8152,12.6588,12.7184,1381300.0
2009-02-19 15:30:00,17.08,17.25,16.94,16.98,4094900.0,12.7184,12.845,12.6141,12.6439,4094900.0
2009-02-20 09:30:00,16.3,16.84,16.25,16.4,6049100.0,12.1376,12.5397,12.1003,12.212,6049100.0
2009-02-20 10:00:00,16.4,16.55,16.26,16.34,2606300.0,12.212,12.3237,12.1078,12.1674,2606300.0
2009-02-20 10:30:00,16.34,16.44,16.24,16.29,2022500.0,12.1674,12.2418,12.0929,12.1301,2022500.0
2009-02-20 11:00:00,16.29,16.3,15.83,15.85,3537900.0,12.1301,12.1376,11.7876,11.8025,3537900.0
2009-02-20 11:30:00,15.85,16.06,15.85,15.98,1449900.0,11.8025,11.9589,11.8025,11.8993,1449900.0
2009-02-20 12:00:00,15.99,16.02,15.88,15.95,1353000.0,11.9067,11.9291,11.8248,11.877,1353000.0
2009-02-20 12:30:00,15.95,16.02,15.85,15.88,1687800.0,11.877,11.9291,11.8025,11.8248,1687800.0
2009-02-20 13:00:00,15.88,15.89,15.65,15.75,1894000.0,11.8248,11.8323,11.6536,11.728,1894000.0
2009-02-20 13:30:00,15.76,15.79,15.58,15.6,2076900.0,11.7355,11.7578,11.6014,11.6163,2076900.0
2009-02-20 14:00:00,15.6,16.01,15.55,15.82,2556600.0,11.6163,11.9216,11.5791,11.7802,2556600.0
2009-02-20 14:30:00,15.83,16.2,15.82,15.99,1912000.0,11.7876,12.0631,11.7802,11.9067,1912000.0
2009-02-20 15:00:00,15.98,16.0,15.76,15.79,1811000.0,11.8993,11.9142,11.7355,11.7578,1811000.0
2009-02-20 15:30:00,15.79,15.97,15.74,15.86,2303600.0,11.7578,11.8919,11.7206,11.8099,2303600.0
2009-02-23 09:30:00,15.8,16.1,15.69,15.76,2121800.0,11.7653,11.9887,11.6834,11.7355,2121800.0
2009-02-23 10:00:00,15.75,15.8,15.5,15.71,1695600.0,11.728,11.7653,11.5419,11.6982,1695600.0
2009-02-23 10:30:00,15.71,15.72,15.52,15.52,798800.0,11.6982,11.7057,11.5568,11.5568,798800.0
2009-02-23 11:00:00,15.52,15.63,15.48,15.55,863800.0,11.5568,11.6387,11.527,11.5791,863800.0
2009-02-23 11:30:00,15.54,15.56,15.39,15.54,866500.0,11.5717,11.5866,11.46,11.5717,866500.0
2009-02-23 12:00:00,15.54,15.62,15.47,15.5,517000.0,11.5717,11.6312,11.5195,11.5419,517000.0
2009-02-23 12:30:00,15.5,15.54,15.43,15.45,485700.0,11.5419,11.5717,11.4897,11.5046,485700.0
2009-02-23 13:00:00,15.45,15.58,15.4,15.47,425200.0,11.5046,11.6014,11.4674,11.5195,425200.0
2009-02-23 13:30:00,15.47,15.5,15.37,15.4,613700.0,11.5195,11.5419,11.4451,11.4674,613700.0
2009-02-23 14:00:00,15.39,15.5,15.34,15.45,957700.0,11.46,11.5419,11.4227,11.5046,957700.0
2009-02-23 14:30:00,15.46,15.47,15.16,15.18,1030300.0,11.5121,11.5195,11.2887,11.3036,1030300.0
2009-02-23 15:00:00,15.17,15.27,15.09,15.16,1519200.0,11.2961,11.3706,11.2366,11.2887,1519200.0
2009-02-23 15:30:00,15.16,15.48,14.96,15.1,3159300.0,11.2887,11.527,11.1398,11.244,3159300.0
2009-02-24 09:30:00,15.21,15.53,14.91,15.33,2644500.0,11.3259,11.5642,11.1025,11.4153,2644500.0
2009-02-24 10:00:00,15.33,15.33,15.15,15.33,2257700.0,11.4153,11.4153,11.2812,11.4153,2257700.0
2009-02-24 10:30:00,15.34,15.6,15.31,15.57,2525400.0,11.4227,11.6163,11.4004,11.594,2525400.0
2009-02-24 11:00:00,15.56,15.67,15.5,15.59,1490000.0,11.5866,11.6685,11.5419,11.6089,1490000.0
2009-02-24 11:30:00,15.59,15.6,15.45,15.5,862100.0,11.6089,11.6163,11.5046,11.5419,862100.0
2009-02-24 12:00:00,15.5,15.53,15.32,15.35,2145200.0,11.5419,11.5642,11.4078,11.4302,2145200.0
2009-02-24 12:30:00,15.35,15.38,15.3,15.35,1971600.0,11.4302,11.4525,11.3929,11.4302,1971600.0
2009-02-24 13:00:00,15.35,15.41,15.31,15.38,2070700.0,11.4302,11.4749,11.4004,11.4525,2070700.0
2009-02-24 13:30:00,15.39,15.73,15.38,15.67,2610400.0,11.46,11.7131,11.4525,11.6685,2610400.0
2009-02-24 14:00:00,15.67,15.71,15.5,15.66,2137200.0,11.6685,11.6982,11.5419,11.661,2137200.0
2009-02-24 14:30:00,15.67,15.7,15.53,15.6,2368400.0,11.6685,11.6908,11.5642,11.6163,2368400.0
2009-02-24 15:00:00,15.6,15.66,15.54,15.61,3407200.0,11.6163,11.661,11.5717,11.6238,3407200.0
2009-02-24 15:30:00,15.61,15.65,15.56,15.6,3708200.0,11.6238,11.6536,11.5866,11.6163,3708200.0
2009-02-25 09:30:00,15.55,15.84,15.25,15.43,2985200.0,11.5791,11.795,11.3557,11.4897,2985200.0
2009-02-25 10:00:00,15.44,15.47,15.28,15.46,2414800.0,11.4972,11.5195,11.3781,11.5121,2414800.0
2009-02-25 10:30:00,15.46,15.47,15.26,15.28,1736500.0,11.5121,11.5195,11.3632,11.3781,1736500.0
2009-02-25 11:00:00,15.28,15.37,15.25,15.31,2897000.0,11.3781,11.4451,11.3557,11.4004,2897000.0
2009-02-25 11:30:00,15.31,15.47,15.28,15.3,1355200.0,11.4004,11.5195,11.3781,11.3929,1355200.0
2009-02-25 12:00:00,15.3,15.3,15.12,15.16,1518200.0,11.3929,11.3929,11.2589,11.2887,1518200.0
2009-02-25 12:30:00,15.16,15.23,15.09,15.22,545900.0,11.2887,11.3408,11.2366,11.3334,545900.0
2009-02-25 13:00:00,15.22,15.32,15.18,15.26,709300.0,11.3334,11.4078,11.3036,11.3632,709300.0
2009-02-25 13:30:00,15.26,15.42,15.23,15.4,1674400.0,11.3632,11.4823,11.3408,11.4674,1674400.0
2009-02-25 14:00:00,15.4,15.41,15.2,15.37,1735400.0,11.4674,11.4749,11.3185,11.4451,1735400.0
2009-02-25 14:30:00,15.37,15.45,15.29,15.44,2033400.0,11.4451,11.5046,11.3855,11.4972,2033400.0
2009-02-25 15:00:00,15.44,15.62,15.38,15.57,5813700.0,11.4972,11.6312,11.4525,11.594,5813700.0
2009-02-25 15:30:00,15.58,15.61,15.32,15.37,2957900.0,11.6014,11.6238,11.4078,11.4451,2957900.0
2009-02-26 09:30:00,15.59,15.96,15.42,15.51,2372600.0,11.6089,11.8844,11.4823,11.5493,2372600.0
2009-02-26 10:00:00,15.51,15.71,15.49,15.7,1459600.0,11.5493,11.6982,11.5344,11.6908,1459600.0
2009-02-26 10:30:00,15.7,15.84,15.65,15.83,2356200.0,11.6908,11.795,11.6536,11.7876,2356200.0
2009-02-26 11:00:00,15.83,16.06,15.79,16.01,2373600.0,11.7876,11.9589,11.7578,11.9216,2373600.0
2009-02-26 11:30:00,16.0,16.01,15.86,16.0,872100.0,11.9142,11.9216,11.8099,11.9142,872100.0
2009-02-26 12:00:00,15.99,16.01,15.9,15.94,530600.0,11.9067,11.9216,11.8397,11.8695,530600.0
2009-02-26 12:30:00,15.95,15.98,15.89,15.97,1174500.0,11.877,11.8993,11.8323,11.8919,1174500.0
2009-02-26 13:00:00,15.97,16.09,15.95,16.05,1690800.0,11.8919,11.9812,11.877,11.9514,1690800.0
2009-02-26 13:30:00,16.05,16.2,16.0,16.19,1519800.0,11.9514,12.0631,11.9142,12.0557,1519800.0
2009-02-26 14:00:00,16.18,16.23,16.07,16.23,1182500.0,12.0482,12.0855,11.9663,12.0855,1182500.0
2009-02-26 14:30:00,16.23,16.31,16.05,16.05,3010200.0,12.0855,12.145,11.9514,11.9514,3010200.0
2009-02-26 15:00:00,16.05,16.06,15.86,15.89,1711500.0,11.9514,11.9589,11.8099,11.8323,1711500.0
2009-02-26 15:30:00,15.9,16.04,15.88,15.9,2328800.0,11.8397,11.944,11.8248,11.8397,2328800.0
2009-02-27 09:30:00,15.56,16.15,15.51,16.06,2374300.0,11.5866,12.0259,11.5493,11.9589,2374300.0
2009-02-27 10:00:00,16.06,16.17,15.94,16.04,2118400.0,11.9589,12.0408,11.8695,11.944,2118400.0
2009-02-27 10:30:00,16.05,16.05,15.92,15.96,1100000.0,11.9514,11.9514,11.8546,11.8844,1100000.0
2009-02-27 11:00:00,15.96,16.06,15.91,16.06,1088300.0,11.8844,11.9589,11.8472,11.9589,1088300.0
2009-02-27 11:30:00,16.06,16.3,16.05,16.24,1138100.0,11.9589,12.1376,11.9514,12.0929,1138100.0
2009-02-27 12:00:00,16.24,16.26,16.07,16.1,735800.0,12.0929,12.1078,11.9663,11.9887,735800.0
2009-02-27 12:30:00,16.1,16.1,15.98,16.09,436900.0,11.9887,11.9887,11.8993,11.9812,436900.0
2009-02-27 13:00:00,16.09,16.15,16.02,16.11,581200.0,11.9812,12.0259,11.9291,11.9961,581200.0
2009-02-27 13:30:00,16.11,16.18,15.96,16.11,974500.0,11.9961,12.0482,11.8844,11.9961,974500.0
2009-02-27 14:00:00,16.11,16.2,15.95,15.97,538500.0,11.9961,12.0631,11.877,11.8919,538500.0
2009-02-27 14:30:00,15.98,16.17,15.93,16.1,789000.0,11.8993,12.0408,11.8621,11.9887,789000.0
2009-02-27 15:00:00,16.1,16.1,15.84,15.88,1113100.0,11.9887,11.9887,11.795,11.8248,1113100.0
2009-02-27 15:30:00,15.87,16.05,15.83,15.84,2009500.0,11.8174,11.9514,11.7876,11.795,2009500.0
2009-03-02 09:30:00,15.46,15.9,15.4,15.47,1863100.0,11.5121,11.8397,11.4674,11.5195,1863100.0
2009-03-02 10:00:00,15.47,15.5,15.18,15.25,2166100.0,11.5195,11.5419,11.3036,11.3557,2166100.0
2009-03-02 10:30:00,15.25,15.26,15.15,15.16,1117000.0,11.3557,11.3632,11.2812,11.2887,1117000.0
2009-03-02 11:00:00,15.18,15.23,15.04,15.04,1482000.0,11.3036,11.3408,11.1993,11.1993,1482000.0
2009-03-02 11:30:00,15.04,15.1,14.95,15.0,1589500.0,11.1993,11.244,11.1323,11.1696,1589500.0
2009-03-02 12:00:00,15.0,15.08,14.94,15.01,1184000.0,11.1696,11.2291,11.1249,11.177,1184000.0
2009-03-02 12:30:00,15.02,15.05,14.87,14.89,1551600.0,11.1844,11.2068,11.0728,11.0876,1551600.0
2009-03-02 13:00:00,14.89,15.02,14.89,14.89,1258900.0,11.0876,11.1844,11.0876,11.0876,1258900.0
2009-03-02 13:30:00,14.9,14.91,14.81,14.91,1460500.0,11.0951,11.1025,11.0281,11.1025,1460500.0
2009-03-02 14:00:00,14.91,14.92,14.81,14.82,1091600.0,11.1025,11.11,11.0281,11.0355,1091600.0
2009-03-02 14:30:00,14.81,14.9,14.71,14.71,2042800.0,11.0281,11.0951,10.9536,10.9536,2042800.0
2009-03-02 15:00:00,14.71,14.81,14.64,14.78,1491000.0,10.9536,11.0281,10.9015,11.0057,1491000.0
2009-03-02 15:30:00,14.79,14.84,14.64,14.71,3744600.0,11.0132,11.0504,10.9015,10.9536,3744600.0
2009-03-03 09:30:00,14.9,15.09,14.31,14.42,2065900.0,11.0951,11.2366,10.6558,10.7377,2065900.0
2009-03-03 10:00:00,14.41,14.47,14.23,14.4,1951700.0,10.7302,10.7749,10.5962,10.7228,1951700.0
2009-03-03 10:30:00,14.39,14.44,14.13,14.23,1323000.0,10.7153,10.7526,10.5217,10.5962,1323000.0
2009-03-03 11:00:00,14.23,14.4,14.2,14.38,1896900.0,10.5962,10.7228,10.5738,10.7079,1896900.0
2009-03-03 11:30:00,14.38,14.41,14.26,14.29,1048100.0,10.7079,10.7302,10.6185,10.6409,1048100.0
2009-03-03 12:00:00,14.29,14.45,14.29,14.41,851600.0,10.6409,10.76,10.6409,10.7302,851600.0
2009-03-03 12:30:00,14.41,14.41,14.24,14.27,642900.0,10.7302,10.7302,10.6036,10.626,642900.0
2009-03-03 13:00:00,14.28,14.32,14.08,14.08,1279800.0,10.6334,10.6632,10.4845,10.4845,1279800.0
2009-03-03 13:30:00,14.09,14.14,13.97,14.05,3491300.0,10.4919,10.5292,10.4026,10.4621,3491300.0
2009-03-03 14:00:00,14.06,14.11,14.0,14.08,2971500.0,10.4696,10.5068,10.4249,10.4845,2971500.0
2009-03-03 14:30:00,14.08,14.31,14.07,14.26,3322500.0,10.4845,10.6558,10.477,10.6185,3322500.0
2009-03-03 15:00:00,14.26,14.31,14.13,14.14,1859800.0,10.6185,10.6558,10.5217,10.5292,1859800.0
2009-03-03 15:30:00,14.14,14.2,14.08,14.15,3107800.0,10.5292,10.5738,10.4845,10.5366,3107800.0
2009-03-04 09:30:00,14.26,14.36,14.1,14.12,2475300.0,10.6185,10.693,10.4994,10.5143,2475300.0
2009-03-04 10:00:00,14.12,14.21,13.92,14.01,1681200.0,10.5143,10.5813,10.3653,10.4324,1681200.0
2009-03-04 10:30:00,14.02,14.11,13.93,14.01,725800.0,10.4398,10.5068,10.3728,10.4324,725800.0
2009-03-04 11:00:00,14.01,14.22,14.01,14.2,899000.0,10.4324,10.5887,10.4324,10.5738,899000.0
2009-03-04 11:30:00,14.2,14.28,14.13,14.25,812400.0,10.5738,10.6334,10.5217,10.6111,812400.0
2009-03-04 12:00:00,14.24,14.3,14.05,14.18,848000.0,10.6036,10.6483,10.4621,10.559,848000.0
2009-03-04 12:30:00,14.19,14.22,14.09,14.14,1039000.0,10.5664,10.5887,10.4919,10.5292,1039000.0
2009-03-04 13:00:00,14.13,14.19,14.02,14.14,1019300.0,10.5217,10.5664,10.4398,10.5292,1019300.0
2009-03-04 13:30:00,14.14,14.23,14.06,14.1,820800.0,10.5292,10.5962,10.4696,10.4994,820800.0
2009-03-04 14:00:00,14.1,14.25,14.06,14.1,1152500.0,10.4994,10.6111,10.4696,10.4994,1152500.0
2009-03-04 14:30:00,14.1,14.35,14.07,14.29,1297400.0,10.4994,10.6855,10.477,10.6409,1297400.0
2009-03-04 15:00:00,14.29,14.35,14.27,14.31,2327500.0,10.6409,10.6855,10.626,10.6558,2327500.0
2009-03-04 15:30:00,14.32,14.35,14.15,14.17,3601900.0,10.6632,10.6855,10.5366,10.5515,3601900.0
2009-03-05 09:30:00,13.75,14.18,13.55,13.89,2155800.0,10.2388,10.559,10.0898,10.343,2155800.0
2009-03-05 10:00:00,13.9,13.91,13.53,13.59,1470000.0,10.3505,10.3579,10.0749,10.1196,1470000.0
2009-03-05 10:30:00,13.59,13.62,13.42,13.48,1660400.0,10.1196,10.142,9.993,10.0377,1660400.0
2009-03-05 11:00:00,13.48,13.51,13.32,13.32,1808100.0,10.0377,10.06,9.9186,9.9186,1808100.0
2009-03-05 11:30:00,13.31,13.39,13.25,13.29,1073000.0,9.9111,9.9707,9.8664,9.8962,1073000.0
2009-03-05 12:00:00,13.29,13.52,13.22,13.45,1363400.0,9.8962,10.0675,9.8441,10.0154,1363400.0
2009-03-05 12:30:00,13.46,13.53,13.45,13.49,1210400.0,10.0228,10.0749,10.0154,10.0452,1210400.0
2009-03-05 13:00:00,13.49,13.57,13.47,13.49,1381300.0,10.0452,10.1047,10.0303,10.0452,1381300.0
2009-03-05 13:30:00,13.5,13.52,13.46,13.49,975400.0,10.0526,10.0675,10.0228,10.0452,975400.0
2009-03-05 14:00:00,13.49,13.5,13.34,13.35,961000.0,10.0452,10.0526,9.9335,9.9409,961000.0
2009-03-05 14:30:00,13.36,13.5,13.33,13.35,1090700.0,9.9483,10.0526,9.926,9.9409,1090700.0
2009-03-05 15:00:00,13.35,13.48,13.32,13.4,1154300.0,9.9409,10.0377,9.9186,9.9781,1154300.0
2009-03-05 15:30:00,13.4,13.48,13.29,13.42,2532400.0,9.9781,10.0377,9.8962,9.993,2532400.0
2009-03-06 09:30:00,13.79,13.83,13.49,13.49,3109900.0,10.2685,10.2983,10.0452,10.0452,3109900.0
2009-03-06 10:00:00,13.49,13.54,13.39,13.5,2994100.0,10.0452,10.0824,9.9707,10.0526,2994100.0
2009-03-06 10:30:00,13.49,13.5,13.26,13.31,1159600.0,10.0452,10.0526,9.8739,9.9111,1159600.0
2009-03-06 11:00:00,13.31,13.44,13.29,13.43,1340500.0,9.9111,10.0079,9.8962,10.0005,1340500.0
2009-03-06 11:30:00,13.43,13.51,13.4,13.5,1154200.0,10.0005,10.06,9.9781,10.0526,1154200.0
2009-03-06 12:00:00,13.49,13.56,13.43,13.47,1256000.0,10.0452,10.0973,10.0005,10.0303,1256000.0
2009-03-06 12:30:00,13.48,13.48,13.31,13.45,1001100.0,10.0377,10.0377,9.9111,10.0154,1001100.0
2009-03-06 13:00:00,13.45,13.45,13.31,13.34,615100.0,10.0154,10.0154,9.9111,9.9335,615100.0
2009-03-06 13:30:00,13.34,13.38,13.27,13.29,923200.0,9.9335,9.9632,9.8813,9.8962,923200.0
2009-03-06 14:00:00,13.29,13.36,13.21,13.3,924600.0,9.8962,9.9483,9.8367,9.9037,924600.0
2009-03-06 14:30:00,13.31,13.31,13.2,13.2,780900.0,9.9111,9.9111,9.8292,9.8292,780900.0
2009-03-06 15:00:00,13.2,13.23,13.16,13.22,1041700.0,9.8292,9.8515,9.7994,9.8441,1041700.0
2009-03-06 15:30:00,13.21,13.46,13.21,13.4,3975300.0,9.8367,10.0228,9.8367,9.9781,3975300.0
2009-03-09 09:30:00,13.23,13.68,13.0,13.55,2997100.0,9.8515,10.1866,9.6803,10.0898,2997100.0
2009-03-09 10:00:00,13.55,13.89,13.46,13.82,2812100.0,10.0898,10.343,10.0228,10.2909,2812100.0
2009-03-09 10:30:00,13.82,14.08,13.79,13.97,2058500.0,10.2909,10.4845,10.2685,10.4026,2058500.0
2009-03-09 11:00:00,13.97,14.05,13.79,13.99,1199700.0,10.4026,10.4621,10.2685,10.4175,1199700.0
2009-03-09 11:30:00,13.98,14.07,13.95,14.03,1138300.0,10.41,10.477,10.3877,10.4473,1138300.0
2009-03-09 12:00:00,14.03,14.16,13.98,14.13,1397900.0,10.4473,10.5441,10.41,10.5217,1397900.0
2009-03-09 12:30:00,14.14,14.16,14.05,14.12,1439000.0,10.5292,10.5441,10.4621,10.5143,1439000.0
2009-03-09 13:00:00,14.12,14.13,13.83,13.89,1100300.0,10.5143,10.5217,10.2983,10.343,1100300.0
2009-03-09 13:30:00,13.89,14.01,13.88,13.94,1162700.0,10.343,10.4324,10.3356,10.3802,1162700.0
2009-03-09 14:00:00,13.95,14.02,13.85,13.86,924800.0,10.3877,10.4398,10.3132,10.3207,924800.0
2009-03-09 14:30:00,13.87,13.9,13.8,13.87,1494900.0,10.3281,10.3505,10.276,10.3281,1494900.0
2009-03-09 15:00:00,13.87,13.9,13.71,13.74,1796300.0,10.3281,10.3505,10.209,10.2313,1796300.0
2009-03-09 15:30:00,13.74,13.75,13.58,13.68,2281000.0,10.2313,10.2388,10.1122,10.1866,2281000.0
2009-03-10 09:30:00,13.86,14.34,13.81,14.21,2789100.0,10.3207,10.6781,10.2834,10.5813,2789100.0
2009-03-10 10:00:00,14.22,14.49,14.16,14.47,1661200.0,10.5887,10.7898,10.5441,10.7749,1661200.0
2009-03-10 10:30:00,14.46,14.53,14.35,14.38,1450800.0,10.7674,10.8196,10.6855,10.7079,1450800.0
2009-03-10 11:00:00,14.38,14.61,14.37,14.59,1442300.0,10.7079,10.8791,10.7004,10.8643,1442300.0
2009-03-10 11:30:00,14.59,14.72,14.45,14.72,1199400.0,10.8643,10.9611,10.76,10.9611,1199400.0
2009-03-10 12:00:00,14.72,14.77,14.58,14.65,812400.0,10.9611,10.9983,10.8568,10.9089,812400.0
2009-03-10 12:30:00,14.65,14.65,14.56,14.56,821800.0,10.9089,10.9089,10.8419,10.8419,821800.0
2009-03-10 13:00:00,14.57,14.7,14.56,14.69,777300.0,10.8494,10.9462,10.8419,10.9387,777300.0
2009-03-10 13:30:00,14.69,14.84,14.68,14.72,1202100.0,10.9387,11.0504,10.9313,10.9611,1202100.0
2009-03-10 14:00:00,14.72,14.8,14.71,14.77,1276300.0,10.9611,11.0206,10.9536,10.9983,1276300.0
2009-03-10 14:30:00,14.77,14.83,14.7,14.82,952100.0,10.9983,11.043,10.9462,11.0355,952100.0
2009-03-10 15:00:00,14.83,14.92,14.78,14.82,1492500.0,11.043,11.11,11.0057,11.0355,1492500.0
2009-03-10 15:30:00,14.82,14.83,14.57,14.65,3901800.0,11.0355,11.043,10.8494,10.9089,3901800.0
2009-03-11 09:30:00,14.9,15.33,14.67,15.04,3354500.0,11.0951,11.4153,10.9238,11.1993,3354500.0
2009-03-11 10:00:00,15.04,15.24,14.97,15.23,2074100.0,11.1993,11.3483,11.1472,11.3408,2074100.0
2009-03-11 10:30:00,15.24,15.24,14.99,15.09,1480900.0,11.3483,11.3483,11.1621,11.2366,1480900.0
2009-03-11 11:00:00,15.08,15.2,15.05,15.18,1340400.0,11.2291,11.3185,11.2068,11.3036,1340400.0
2009-03-11 11:30:00,15.18,15.21,15.1,15.16,737800.0,11.3036,11.3259,11.244,11.2887,737800.0
2009-03-11 12:00:00,15.16,15.18,15.06,15.13,676400.0,11.2887,11.3036,11.2142,11.2664,676400.0
2009-03-11 12:30:00,15.13,15.14,14.99,15.01,595700.0,11.2664,11.2738,11.1621,11.177,595700.0
2009-03-11 13:00:00,15.0,15.04,14.93,14.93,494500.0,11.1696,11.1993,11.1174,11.1174,494500.0
2009-03-11 13:30:00,14.94,15.06,14.91,14.99,1009900.0,11.1249,11.2142,11.1025,11.1621,1009900.0
2009-03-11 14:00:00,14.99,15.05,14.78,14.81,729100.0,11.1621,11.2068,11.0057,11.0281,729100.0
2009-03-11 14:30:00,14.82,15.01,14.81,14.9,764700.0,11.0355,11.177,11.0281,11.0951,764700.0
2009-03-11 15:00:00,14.9,15.17,14.89,15.14,1145700.0,11.0951,11.2961,11.0876,11.2738,1145700.0
2009-03-11 15:30:00,15.15,15.28,15.08,15.1,2800700.0,11.2812,11.3781,11.2291,11.244,2800700.0
2009-03-12 09:30:00,15.16,15.24,14.81,15.12,1472000.0,11.2887,11.3483,11.0281,11.2589,1472000.0
2009-03-12 10:00:00,15.12,15.34,15.11,15.16,1070000.0,11.2589,11.4227,11.2515,11.2887,1070000.0
2009-03-12 10:30:00,15.17,15.48,15.08,15.4,1495600.0,11.2961,11.527,11.2291,11.4674,1495600.0
2009-03-12 11:00:00,15.39,15.44,15.31,15.31,1337100.0,11.46,11.4972,11.4004,11.4004,1337100.0
2009-03-12 11:30:00,15.32,15.51,15.28,15.36,797800.0,11.4078,11.5493,11.3781,11.4376,797800.0
2009-03-12 12:00:00,15.36,15.48,15.36,15.47,865400.0,11.4376,11.527,11.4376,11.5195,865400.0
2009-03-12 12:30:00,15.46,15.49,15.41,15.46,536800.0,11.5121,11.5344,11.4749,11.5121,536800.0
2009-03-12 13:00:00,15.46,15.46,15.29,15.3,713200.0,11.5121,11.5121,11.3855,11.3929,713200.0
2009-03-12 13:30:00,15.3,15.33,15.26,15.3,611500.0,11.3929,11.4153,11.3632,11.3929,611500.0
2009-03-12 14:00:00,15.3,15.48,15.28,15.47,1152200.0,11.3929,11.527,11.3781,11.5195,1152200.0
2009-03-12 14:30:00,15.47,15.54,15.41,15.52,1084100.0,11.5195,11.5717,11.4749,11.5568,1084100.0
2009-03-12 15:00:00,15.51,15.57,15.47,15.52,1132700.0,11.5493,11.594,11.5195,11.5568,1132700.0
2009-03-12 15:30:00,15.53,15.69,15.52,15.6,1429800.0,11.5642,11.6834,11.5568,11.6163,1429800.0
2009-03-13 09:30:00,15.71,15.88,15.2,15.84,2219400.0,11.6982,11.8248,11.3185,11.795,2219400.0
2009-03-13 10:00:00,15.83,15.91,15.68,15.68,1585900.0,11.7876,11.8472,11.6759,11.6759,1585900.0
2009-03-13 10:30:00,15.68,15.87,15.59,15.74,925700.0,11.6759,11.8174,11.6089,11.7206,925700.0
2009-03-13 11:00:00,15.74,15.76,15.52,15.54,1123600.0,11.7206,11.7355,11.5568,11.5717,1123600.0
2009-03-13 11:30:00,15.54,15.54,15.35,15.42,1047800.0,11.5717,11.5717,11.4302,11.4823,1047800.0
2009-03-13 12:00:00,15.42,15.5,15.34,15.35,609800.0,11.4823,11.5419,11.4227,11.4302,609800.0
2009-03-13 12:30:00,15.35,15.42,15.22,15.41,920300.0,11.4302,11.4823,11.3334,11.4749,920300.0
2009-03-13 13:00:00,15.42,15.67,15.41,15.66,438600.0,11.4823,11.6685,11.4749,11.661,438600.0
2009-03-13 13:30:00,15.65,15.7,15.6,15.69,388200.0,11.6536,11.6908,11.6163,11.6834,388200.0
2009-03-13 14:00:00,15.68,15.74,15.64,15.7,699500.0,11.6759,11.7206,11.6461,11.6908,699500.0
2009-03-13 14:30:00,15.7,15.83,15.7,15.75,775100.0,11.6908,11.7876,11.6908,11.728,775100.0
2009-03-13 15:00:00,15.74,15.87,15.73,15.83,767700.0,11.7206,11.8174,11.7131,11.7876,767700.0
2009-03-13 15:30:00,15.82,15.89,15.76,15.89,2610700.0,11.7802,11.8323,11.7355,11.8323,2610700.0
2009-03-16 09:30:00,16.01,16.1,15.74,15.88,981400.0,11.9216,11.9887,11.7206,11.8248,981400.0
2009-03-16 10:00:00,15.88,15.9,15.75,15.83,730200.0,11.8248,11.8397,11.728,11.7876,730200.0
2009-03-16 10:30:00,15.83,15.99,15.83,15.86,911000.0,11.7876,11.9067,11.7876,11.8099,911000.0
2009-03-16 11:00:00,15.86,16.24,15.86,16.12,1359200.0,11.8099,12.0929,11.8099,12.0035,1359200.0
2009-03-16 11:30:00,16.12,16.16,16.1,16.12,742700.0,12.0035,12.0333,11.9887,12.0035,742700.0
2009-03-16 12:00:00,16.12,16.15,15.95,15.96,964000.0,12.0035,12.0259,11.877,11.8844,964000.0
2009-03-16 12:30:00,15.96,16.01,15.89,15.99,825400.0,11.8844,11.9216,11.8323,11.9067,825400.0
2009-03-16 13:00:00,15.98,16.02,15.86,15.89,1061800.0,11.8993,11.9291,11.8099,11.8323,1061800.0
2009-03-16 13:30:00,15.89,15.97,15.89,15.94,863900.0,11.8323,11.8919,11.8323,11.8695,863900.0
2009-03-16 14:00:00,15.94,15.95,15.79,15.81,779600.0,11.8695,11.877,11.7578,11.7727,779600.0
2009-03-16 14:30:00,15.81,15.84,15.66,15.66,713900.0,11.7727,11.795,11.661,11.661,713900.0
2009-03-16 15:00:00,15.66,15.68,15.47,15.56,1358300.0,11.661,11.6759,11.5195,11.5866,1358300.0
2009-03-16 15:30:00,15.56,15.56,15.42,15.46,1913600.0,11.5866,11.5866,11.4823,11.5121,1913600.0
2009-03-17 09:30:00,15.74,16.05,15.53,15.84,2934700.0,11.7206,11.9514,11.5642,11.795,2934700.0
2009-03-17 10:00:00,15.85,16.19,15.84,16.15,1819800.0,11.8025,12.0557,11.795,12.0259,1819800.0
2009-03-17 10:30:00,16.15,16.44,16.13,16.4,1789500.0,12.0259,12.2418,12.011,12.212,1789500.0
2009-03-17 11:00:00,16.4,16.4,16.1,16.14,1052700.0,12.212,12.212,11.9887,12.0184,1052700.0
2009-03-17 11:30:00,16.14,16.23,16.11,16.19,974200.0,12.0184,12.0855,11.9961,12.0557,974200.0
2009-03-17 12:00:00,16.19,16.21,16.12,16.15,850400.0,12.0557,12.0706,12.0035,12.0259,850400.0
2009-03-17 12:30:00,16.14,16.36,16.12,16.34,636800.0,12.0184,12.1823,12.0035,12.1674,636800.0
2009-03-17 13:00:00,16.35,16.35,16.21,16.21,460600.0,12.1748,12.1748,12.0706,12.0706,460600.0
2009-03-17 13:30:00,16.22,16.29,16.13,16.16,671400.0,12.078,12.1301,12.011,12.0333,671400.0
2009-03-17 14:00:00,16.16,16.21,16.1,16.11,919200.0,12.0333,12.0706,11.9887,11.9961,919200.0
2009-03-17 14:30:00,16.11,16.21,16.08,16.16,717400.0,11.9961,12.0706,11.9738,12.0333,717400.0
2009-03-17 15:00:00,16.16,16.35,16.15,16.29,1053300.0,12.0333,12.1748,12.0259,12.1301,1053300.0
2009-03-17 15:30:00,16.29,16.43,16.25,16.42,1801100.0,12.1301,12.2344,12.1003,12.2269,1801100.0
2009-03-18 09:30:00,16.18,16.5,16.18,16.23,2802300.0,12.0482,12.2865,12.0482,12.0855,2802300.0
2009-03-18 10:00:00,16.23,16.29,16.03,16.17,1923300.0,12.0855,12.1301,11.9365,12.0408,1923300.0
2009-03-18 10:30:00,16.16,16.43,16.1,16.43,1924600.0,12.0333,12.2344,11.9887,12.2344,1924600.0
2009-03-18 11:00:00,16.42,16.43,16.2,16.32,680600.0,12.2269,12.2344,12.0631,12.1525,680600.0
2009-03-18 11:30:00,16.31,16.38,16.25,16.35,1225000.0,12.145,12.1972,12.1003,12.1748,1225000.0
2009-03-18 12:00:00,16.35,16.52,16.33,16.5,1036500.0,12.1748,12.3014,12.1599,12.2865,1036500.0
2009-03-18 12:30:00,16.5,16.55,16.39,16.53,574500.0,12.2865,12.3237,12.2046,12.3088,574500.0
2009-03-18 13:00:00,16.53,16.66,16.52,16.62,868100.0,12.3088,12.4057,12.3014,12.3759,868100.0
2009-03-18 13:30:00,16.63,16.67,16.56,16.57,409200.0,12.3833,12.4131,12.3312,12.3386,409200.0
2009-03-18 14:00:00,16.57,17.2,16.53,17.1,2721100.0,12.3386,12.8078,12.3088,12.7333,2721100.0
2009-03-18 14:30:00,17.1,17.5,17.05,17.39,4218100.0,12.7333,13.0311,12.6961,12.9492,4218100.0
2009-03-18 15:00:00,17.39,17.41,17.06,17.11,2796900.0,12.9492,12.9641,12.7035,12.7407,2796900.0
2009-03-18 15:30:00,17.12,17.19,17.03,17.18,2574500.0,12.7482,12.8003,12.6812,12.7929,2574500.0
2009-03-19 09:30:00,17.07,17.59,17.07,17.44,4170600.0,12.711,13.0982,12.711,12.9865,4170600.0
2009-03-19 10:00:00,17.43,17.67,17.34,17.34,3044600.0,12.979,13.1577,12.912,12.912,3044600.0
2009-03-19 10:30:00,17.34,17.54,17.3,17.43,1194600.0,12.912,13.0609,12.8822,12.979,1194600.0
2009-03-19 11:00:00,17.43,17.54,17.26,17.26,1151000.0,12.979,13.0609,12.8524,12.8524,1151000.0
2009-03-19 11:30:00,17.26,17.43,17.25,17.34,1317900.0,12.8524,12.979,12.845,12.912,1317900.0
2009-03-19 12:00:00,17.33,17.41,17.28,17.36,837500.0,12.9046,12.9641,12.8673,12.9269,837500.0
2009-03-19 12:30:00,17.36,17.48,17.33,17.41,1050000.0,12.9269,13.0163,12.9046,12.9641,1050000.0
2009-03-19 13:00:00,17.4,17.68,17.37,17.66,1756200.0,12.9567,13.1652,12.9343,13.1503,1756200.0
2009-03-19 13:30:00,17.66,17.69,17.43,17.57,1930900.0,13.1503,13.1726,12.979,13.0833,1930900.0
2009-03-19 14:00:00,17.57,17.65,17.48,17.49,1529600.0,13.0833,13.1428,13.0163,13.0237,1529600.0
2009-03-19 14:30:00,17.49,17.58,17.4,17.49,2076100.0,13.0237,13.0907,12.9567,13.0237,2076100.0
2009-03-19 15:00:00,17.5,17.66,17.47,17.58,2186300.0,13.0311,13.1503,13.0088,13.0907,2186300.0
2009-03-19 15:30:00,17.58,17.92,17.54,17.63,4994500.0,13.0907,13.3439,13.0609,13.1279,4994500.0
2009-03-20 09:30:00,17.71,17.74,17.15,17.46,4575700.0,13.1875,13.2099,12.7705,13.0014,4575700.0
2009-03-20 10:00:00,17.46,17.56,17.4,17.55,1252500.0,13.0014,13.0758,12.9567,13.0684,1252500.0
2009-03-20 10:30:00,17.55,17.56,17.44,17.45,737200.0,13.0684,13.0758,12.9865,12.9939,737200.0
2009-03-20 11:00:00,17.44,17.45,17.13,17.18,1139500.0,12.9865,12.9939,12.7556,12.7929,1139500.0
2009-03-20 11:30:00,17.19,17.23,17.08,17.11,1090600.0,12.8003,12.8301,12.7184,12.7407,1090600.0
2009-03-20 12:00:00,17.1,17.14,17.04,17.1,793100.0,12.7333,12.7631,12.6886,12.7333,793100.0
2009-03-20 12:30:00,17.1,17.1,16.98,17.01,804000.0,12.7333,12.7333,12.6439,12.6663,804000.0
2009-03-20 13:00:00,17.01,17.06,16.94,16.96,641400.0,12.6663,12.7035,12.6141,12.629,641400.0
2009-03-20 13:30:00,16.96,16.99,16.8,16.8,563300.0,12.629,12.6514,12.5099,12.5099,563300.0
2009-03-20 14:00:00,16.81,16.81,16.68,16.75,769500.0,12.5173,12.5173,12.4205,12.4727,769500.0
2009-03-20 14:30:00,16.74,16.91,16.74,16.86,904700.0,12.4652,12.5918,12.4652,12.5546,904700.0
2009-03-20 15:00:00,16.86,17.1,16.86,17.04,1251800.0,12.5546,12.7333,12.5546,12.6886,1251800.0
2009-03-20 15:30:00,17.03,17.14,16.98,17.02,2222900.0,12.6812,12.7631,12.6439,12.6737,2222900.0
2009-03-23 09:30:00,17.34,17.4,16.98,17.15,1810600.0,12.912,12.9567,12.6439,12.7705,1810600.0
2009-03-23 10:00:00,17.15,17.53,17.14,17.42,2292000.0,12.7705,13.0535,12.7631,12.9716,2292000.0
2009-03-23 10:30:00,17.42,17.51,17.42,17.5,1250900.0,12.9716,13.0386,12.9716,13.0311,1250900.0
2009-03-23 11:00:00,17.51,17.62,17.43,17.52,1063100.0,13.0386,13.1205,12.979,13.046,1063100.0
2009-03-23 11:30:00,17.51,17.77,17.5,17.74,868700.0,13.0386,13.2322,13.0311,13.2099,868700.0
2009-03-23 12:00:00,17.74,17.76,17.67,17.7,914500.0,13.2099,13.2248,13.1577,13.1801,914500.0
2009-03-23 12:30:00,17.7,17.7,17.54,17.56,622700.0,13.1801,13.1801,13.0609,13.0758,622700.0
2009-03-23 13:00:00,17.54,17.61,17.37,17.42,941100.0,13.0609,13.1131,12.9343,12.9716,941100.0
2009-03-23 13:30:00,17.43,17.48,17.38,17.46,593000.0,12.979,13.0163,12.9418,13.0014,593000.0
2009-03-23 14:00:00,17.47,17.54,17.39,17.52,551600.0,13.0088,13.0609,12.9492,13.046,551600.0
2009-03-23 14:30:00,17.52,17.75,17.5,17.7,904800.0,13.046,13.2173,13.0311,13.1801,904800.0
2009-03-23 15:00:00,17.69,17.91,17.63,17.84,2281500.0,13.1726,13.3364,13.1279,13.2843,2281500.0
2009-03-23 15:30:00,17.85,18.07,17.74,18.06,2608500.0,13.2918,13.4556,13.2099,13.4481,2608500.0
2009-03-24 09:30:00,17.86,18.24,17.84,18.16,1752600.0,13.2992,13.5822,13.2843,13.5226,1752600.0
2009-03-24 10:00:00,18.16,18.37,18.1,18.16,1849600.0,13.5226,13.679,13.4779,13.5226,1849600.0
2009-03-24 10:30:00,18.16,18.17,17.99,18.1,1251900.0,13.5226,13.5301,13.396,13.4779,1251900.0
2009-03-24 11:00:00,18.09,18.2,18.05,18.17,972000.0,13.4705,13.5524,13.4407,13.5301,972000.0
2009-03-24 11:30:00,18.15,18.21,18.1,18.1,796800.0,13.5152,13.5598,13.4779,13.4779,796800.0
2009-03-24 12:00:00,18.1,18.21,18.07,18.13,911800.0,13.4779,13.5598,13.4556,13.5003,911800.0
2009-03-24 12:30:00,18.13,18.32,18.12,18.31,1300000.0,13.5003,13.6417,13.4928,13.6343,1300000.0
2009-03-24 13:00:00,18.3,18.34,18.24,18.32,1282400.0,13.6269,13.6566,13.5822,13.6417,1282400.0
2009-03-24 13:30:00,18.33,18.33,18.18,18.28,963600.0,13.6492,13.6492,13.5375,13.612,963600.0
2009-03-24 14:00:00,18.28,18.39,18.27,18.27,924800.0,13.612,13.6939,13.6045,13.6045,924800.0
2009-03-24 14:30:00,18.27,18.31,18.12,18.14,763700.0,13.6045,13.6343,13.4928,13.5077,763700.0
2009-03-24 15:00:00,18.14,18.19,18.01,18.02,1006900.0,13.5077,13.5449,13.4109,13.4184,1006900.0
2009-03-24 15:30:00,18.02,18.04,17.85,17.86,1710500.0,13.4184,13.4332,13.2918,13.2992,1710500.0
2009-03-25 09:30:00,18.04,18.43,17.93,18.39,1429100.0,13.4332,13.7237,13.3513,13.6939,1429100.0
2009-03-25 10:00:00,18.39,18.95,18.38,18.76,3301500.0,13.6939,14.1109,13.6864,13.9694,3301500.0
2009-03-25 10:30:00,18.76,18.98,18.67,18.73,2101700.0,13.9694,14.1332,13.9024,13.947,2101700.0
2009-03-25 11:00:00,18.73,18.91,18.7,18.85,1492600.0,13.947,14.0811,13.9247,14.0364,1492600.0
2009-03-25 11:30:00,18.87,18.93,18.71,18.87,1548200.0,14.0513,14.096,13.9322,14.0513,1548200.0
2009-03-25 12:00:00,18.88,19.04,18.84,19.0,2048900.0,14.0587,14.1779,14.029,14.1481,2048900.0
2009-03-25 12:30:00,19.0,19.02,18.76,18.76,1384900.0,14.1481,14.163,13.9694,13.9694,1384900.0
2009-03-25 13:00:00,18.76,18.79,18.54,18.6,1452400.0,13.9694,13.9917,13.8056,13.8502,1452400.0
2009-03-25 13:30:00,18.59,18.61,18.28,18.28,2201800.0,13.8428,13.8577,13.612,13.612,2201800.0
2009-03-25 14:00:00,18.29,18.33,18.12,18.25,1542400.0,13.6194,13.6492,13.4928,13.5896,1542400.0
2009-03-25 14:30:00,18.26,18.3,18.0,18.01,2017200.0,13.5971,13.6269,13.4035,13.4109,2017200.0
2009-03-25 15:00:00,18.01,18.26,17.9,18.26,1692300.0,13.4109,13.5971,13.329,13.5971,1692300.0
2009-03-25 15:30:00,18.26,18.5,18.19,18.46,2592400.0,13.5971,13.7758,13.5449,13.746,2592400.0
2009-03-26 09:30:00,18.84,19.1,18.63,18.83,2532200.0,14.029,14.2226,13.8726,14.0215,2532200.0
2009-03-26 10:00:00,18.83,19.0,18.7,18.81,1655500.0,14.0215,14.1481,13.9247,14.0066,1655500.0
2009-03-26 10:30:00,18.81,19.12,18.8,19.04,1442400.0,14.0066,14.2375,13.9992,14.1779,1442400.0
2009-03-26 11:00:00,19.03,19.07,18.92,19.0,1455000.0,14.1704,14.2002,14.0885,14.1481,1455000.0
2009-03-26 11:30:00,19.0,19.28,18.94,19.05,1267100.0,14.1481,14.3566,14.1034,14.1853,1267100.0
2009-03-26 12:00:00,19.06,19.22,19.04,19.2,1206900.0,14.1928,14.3119,14.1779,14.297,1206900.0
2009-03-26 12:30:00,19.2,19.2,19.03,19.16,1080700.0,14.297,14.297,14.1704,14.2672,1080700.0
2009-03-26 13:00:00,19.15,19.47,19.15,19.2,2079000.0,14.2598,14.4981,14.2598,14.297,2079000.0
2009-03-26 13:30:00,19.19,19.25,19.09,19.2,889600.0,14.2896,14.3343,14.2151,14.297,889600.0
2009-03-26 14:00:00,19.2,19.35,19.2,19.21,1264600.0,14.297,14.4087,14.297,14.3045,1264600.0
2009-03-26 14:30:00,19.21,19.3,19.03,19.06,1287500.0,14.3045,14.3715,14.1704,14.1928,1287500.0
2009-03-26 15:00:00,19.06,19.23,19.02,19.17,1635400.0,14.1928,14.3194,14.163,14.2747,1635400.0
2009-03-26 15:30:00,19.18,19.24,19.05,19.13,3081400.0,14.2821,14.3268,14.1853,14.2449,3081400.0
2009-03-27 09:30:00,18.87,19.19,18.74,19.05,1299000.0,14.0513,14.2896,13.9545,14.1853,1299000.0
2009-03-27 10:00:00,19.06,19.13,18.98,19.02,940300.0,14.1928,14.2449,14.1332,14.163,940300.0
2009-03-27 10:30:00,19.03,19.03,18.85,18.94,1106200.0,14.1704,14.1704,14.0364,14.1034,1106200.0
2009-03-27 11:00:00,18.94,19.04,18.8,18.97,1380300.0,14.1034,14.1779,13.9992,14.1258,1380300.0
2009-03-27 11:30:00,18.97,19.06,18.86,19.02,1058500.0,14.1258,14.1928,14.0439,14.163,1058500.0
2009-03-27 12:00:00,19.03,19.11,18.85,18.85,681600.0,14.1704,14.23,14.0364,14.0364,681600.0
2009-03-27 12:30:00,18.85,18.98,18.82,18.89,1134100.0,14.0364,14.1332,14.0141,14.0662,1134100.0
2009-03-27 13:00:00,18.88,18.91,18.65,18.66,1235100.0,14.0587,14.0811,13.8875,13.8949,1235100.0
2009-03-27 13:30:00,18.66,18.75,18.53,18.55,960500.0,13.8949,13.9619,13.7981,13.813,960500.0
2009-03-27 14:00:00,18.55,18.75,18.5,18.73,557000.0,13.813,13.9619,13.7758,13.947,557000.0
2009-03-27 14:30:00,18.73,18.83,18.65,18.81,710600.0,13.947,14.0215,13.8875,14.0066,710600.0
2009-03-27 15:00:00,18.83,18.94,18.76,18.78,756000.0,14.0215,14.1034,13.9694,13.9843,756000.0
2009-03-27 15:30:00,18.78,18.93,18.77,18.81,1570400.0,13.9843,14.096,13.9768,14.0066,1570400.0
2009-03-30 09:30:00,18.35,18.44,18.12,18.3,1886300.0,13.6641,13.7311,13.4928,13.6269,1886300.0
2009-03-30 10:00:00,18.3,18.4,18.16,18.18,953400.0,13.6269,13.7013,13.5226,13.5375,953400.0
2009-03-30 10:30:00,18.18,18.18,18.0,18.08,1034400.0,13.5375,13.5375,13.4035,13.463,1034400.0
2009-03-30 11:00:00,18.07,18.21,17.95,18.18,936500.0,13.4556,13.5598,13.3662,13.5375,936500.0
2009-03-30 11:30:00,18.18,18.34,18.13,18.34,1250600.0,13.5375,13.6566,13.5003,13.6566,1250600.0
2009-03-30 12:00:00,18.34,18.51,18.25,18.47,716800.0,13.6566,13.7832,13.5896,13.7534,716800.0
2009-03-30 12:30:00,18.46,18.6,18.31,18.32,1138800.0,13.746,13.8502,13.6343,13.6417,1138800.0
2009-03-30 13:00:00,18.31,18.41,18.23,18.39,841500.0,13.6343,13.7088,13.5747,13.6939,841500.0
2009-03-30 13:30:00,18.39,18.39,18.19,18.19,715500.0,13.6939,13.6939,13.5449,13.5449,715500.0
2009-03-30 14:00:00,18.19,18.28,18.18,18.23,602200.0,13.5449,13.612,13.5375,13.5747,602200.0
2009-03-30 14:30:00,18.23,18.27,18.11,18.11,492900.0,13.5747,13.6045,13.4854,13.4854,492900.0
2009-03-30 15:00:00,18.11,18.34,18.09,18.24,839800.0,13.4854,13.6566,13.4705,13.5822,839800.0
2009-03-30 15:30:00,18.23,18.47,18.23,18.47,2113900.0,13.5747,13.7534,13.5747,13.7534,2113900.0
2009-03-31 09:30:00,18.38,18.45,17.72,17.91,3044700.0,13.6864,13.7386,13.195,13.3364,3044700.0
2009-03-31 10:00:00,17.91,18.04,17.76,17.82,1883400.0,13.3364,13.4332,13.2248,13.2694,1883400.0
2009-03-31 10:30:00,17.82,17.94,17.69,17.74,1333200.0,13.2694,13.3588,13.1726,13.2099,1333200.0
2009-03-31 11:00:00,17.75,18.03,17.73,18.01,1427200.0,13.2173,13.4258,13.2024,13.4109,1427200.0
2009-03-31 11:30:00,18.01,18.03,17.9,17.94,614700.0,13.4109,13.4258,13.329,13.3588,614700.0
2009-03-31 12:00:00,17.94,17.95,17.83,17.93,545100.0,13.3588,13.3662,13.2769,13.3513,545100.0
2009-03-31 12:30:00,17.93,18.18,17.9,18.16,524400.0,13.3513,13.5375,13.329,13.5226,524400.0
2009-03-31 13:00:00,18.16,18.42,18.16,18.28,901000.0,13.5226,13.7162,13.5226,13.612,901000.0
2009-03-31 13:30:00,18.28,18.36,18.24,18.35,498900.0,13.612,13.6715,13.5822,13.6641,498900.0
2009-03-31 14:00:00,18.35,18.47,18.3,18.33,960700.0,13.6641,13.7534,13.6269,13.6492,960700.0
2009-03-31 14:30:00,18.34,18.5,18.33,18.45,832400.0,13.6566,13.7758,13.6492,13.7386,832400.0
2009-03-31 15:00:00,18.45,18.46,18.32,18.44,977100.0,13.7386,13.746,13.6417,13.7311,977100.0
2009-03-31 15:30:00,18.45,18.45,18.13,18.19,2449600.0,13.7386,13.7386,13.5003,13.5449,2449600.0
2009-04-01 09:30:00,17.87,18.1,17.65,17.73,1460000.0,13.3067,13.4779,13.1428,13.2024,1460000.0
2009-04-01 10:00:00,17.73,18.18,17.73,18.0,1594100.0,13.2024,13.5375,13.2024,13.4035,1594100.0
2009-04-01 10:30:00,18.0,18.35,17.97,18.25,1348300.0,13.4035,13.6641,13.3811,13.5896,1348300.0
2009-04-01 11:00:00,18.25,18.45,18.24,18.36,1056500.0,13.5896,13.7386,13.5822,13.6715,1056500.0
2009-04-01 11:30:00,18.36,18.39,18.23,18.28,689300.0,13.6715,13.6939,13.5747,13.612,689300.0
2009-04-01 12:00:00,18.29,18.49,18.26,18.43,627400.0,13.6194,13.7683,13.5971,13.7237,627400.0
2009-04-01 12:30:00,18.43,18.47,18.36,18.4,599400.0,13.7237,13.7534,13.6715,13.7013,599400.0
2009-04-01 13:00:00,18.39,18.44,18.33,18.4,484000.0,13.6939,13.7311,13.6492,13.7013,484000.0
2009-04-01 13:30:00,18.4,18.53,18.36,18.4,948200.0,13.7013,13.7981,13.6715,13.7013,948200.0
2009-04-01 14:00:00,18.41,18.6,18.38,18.59,592800.0,13.7088,13.8502,13.6864,13.8428,592800.0
2009-04-01 14:30:00,18.58,18.61,18.42,18.53,657800.0,13.8354,13.8577,13.7162,13.7981,657800.0
2009-04-01 15:00:00,18.53,18.53,18.28,18.39,930700.0,13.7981,13.7981,13.612,13.6939,930700.0
2009-04-01 15:30:00,18.4,18.55,18.35,18.45,1703000.0,13.7013,13.813,13.6641,13.7386,1703000.0
2009-04-02 09:30:00,18.76,19.35,18.76,19.33,1734400.0,13.9694,14.4087,13.9694,14.3938,1734400.0
2009-04-02 10:00:00,19.33,19.52,19.31,19.39,1671200.0,14.3938,14.5353,14.3789,14.4385,1671200.0
2009-04-02 10:30:00,19.39,19.57,19.39,19.47,1245600.0,14.4385,14.5725,14.4385,14.4981,1245600.0
2009-04-02 11:00:00,19.48,19.85,19.44,19.81,2026400.0,14.5055,14.781,14.4757,14.7513,2026400.0
2009-04-02 11:30:00,19.81,19.82,19.68,19.74,1129800.0,14.7513,14.7587,14.6545,14.6991,1129800.0
2009-04-02 12:00:00,19.74,19.85,19.68,19.8,907900.0,14.6991,14.781,14.6545,14.7438,907900.0
2009-04-02 12:30:00,19.8,19.92,19.79,19.82,1243700.0,14.7438,14.8332,14.7364,14.7587,1243700.0
2009-04-02 13:00:00,19.82,19.9,19.64,19.7,1030600.0,14.7587,14.8183,14.6247,14.6693,1030600.0
2009-04-02 13:30:00,19.7,19.7,19.51,19.56,1164500.0,14.6693,14.6693,14.5279,14.5651,1164500.0
2009-04-02 14:00:00,19.57,19.68,19.48,19.67,1074000.0,14.5725,14.6545,14.5055,14.647,1074000.0
2009-04-02 14:30:00,19.67,19.72,19.51,19.57,945700.0,14.647,14.6842,14.5279,14.5725,945700.0
2009-04-02 15:00:00,19.56,19.61,19.34,19.39,1326400.0,14.5651,14.6023,14.4013,14.4385,1326400.0
2009-04-02 15:30:00,19.4,19.48,19.25,19.33,2150300.0,14.446,14.5055,14.3343,14.3938,2150300.0
2009-04-03 09:30:00,19.24,19.53,19.13,19.16,1043000.0,14.3268,14.5428,14.2449,14.2672,1043000.0
2009-04-03 10:00:00,19.15,19.16,18.9,19.04,1439900.0,14.2598,14.2672,14.0736,14.1779,1439900.0
2009-04-03 10:30:00,19.04,19.13,18.99,19.07,734400.0,14.1779,14.2449,14.1407,14.2002,734400.0
2009-04-03 11:00:00,19.07,19.15,19.0,19.04,405700.0,14.2002,14.2598,14.1481,14.1779,405700.0
2009-04-03 11:30:00,19.05,19.32,19.05,19.26,821600.0,14.1853,14.3864,14.1853,14.3417,821600.0
2009-04-03 12:00:00,19.26,19.34,19.13,19.26,741700.0,14.3417,14.4013,14.2449,14.3417,741700.0
2009-04-03 12:30:00,19.26,19.34,19.2,19.28,223100.0,14.3417,14.4013,14.297,14.3566,223100.0
2009-04-03 13:00:00,19.29,19.29,19.16,19.2,582400.0,14.364,14.364,14.2672,14.297,582400.0
2009-04-03 13:30:00,19.19,19.21,19.11,19.16,807600.0,14.2896,14.3045,14.23,14.2672,807600.0
2009-04-03 14:00:00,19.16,19.17,19.12,19.13,920500.0,14.2672,14.2747,14.2375,14.2449,920500.0
2009-04-03 14:30:00,19.13,19.14,19.05,19.07,870100.0,14.2449,14.2524,14.1853,14.2002,870100.0
2009-04-03 15:00:00,19.06,19.09,18.96,18.98,1113800.0,14.1928,14.2151,14.1183,14.1332,1113800.0
2009-04-03 15:30:00,18.98,19.13,18.97,19.13,2794300.0,14.1332,14.2449,14.1258,14.2449,2794300.0
2009-04-06 09:30:00,18.95,19.22,18.84,19.17,1537800.0,14.1109,14.3119,14.029,14.2747,1537800.0
2009-04-06 10:00:00,19.17,19.44,19.13,19.31,1720800.0,14.2747,14.4757,14.2449,14.3789,1720800.0
2009-04-06 10:30:00,19.32,19.39,19.3,19.33,938000.0,14.3864,14.4385,14.3715,14.3938,938000.0
2009-04-06 11:00:00,19.33,19.36,19.14,19.26,1900000.0,14.3938,14.4162,14.2524,14.3417,1900000.0
2009-04-06 11:30:00,19.26,19.37,19.19,19.22,1099000.0,14.3417,14.4236,14.2896,14.3119,1099000.0
2009-04-06 12:00:00,19.23,19.27,19.18,19.25,537400.0,14.3194,14.3492,14.2821,14.3343,537400.0
2009-04-06 12:30:00,19.25,19.44,19.19,19.43,521500.0,14.3343,14.4757,14.2896,14.4683,521500.0
2009-04-06 13:00:00,19.43,19.48,19.29,19.29,653800.0,14.4683,14.5055,14.364,14.364,653800.0
2009-04-06 13:30:00,19.3,19.53,19.25,19.39,939900.0,14.3715,14.5428,14.3343,14.4385,939900.0
2009-04-06 14:00:00,19.38,19.43,19.27,19.39,766800.0,14.4311,14.4683,14.3492,14.4385,766800.0
2009-04-06 14:30:00,19.39,19.45,19.25,19.4,851700.0,14.4385,14.4832,14.3343,14.446,851700.0
2009-04-06 15:00:00,19.4,19.44,19.3,19.37,989300.0,14.446,14.4757,14.3715,14.4236,989300.0
2009-04-06 15:30:00,19.37,19.44,19.3,19.4,1939500.0,14.4236,14.4757,14.3715,14.446,1939500.0
2009-04-07 09:30:00,19.08,19.2,18.9,19.05,1059400.0,14.2077,14.297,14.0736,14.1853,1059400.0
2009-04-07 10:00:00,19.05,19.05,18.8,18.91,717500.0,14.1853,14.1853,13.9992,14.0811,717500.0
2009-04-07 10:30:00,18.91,19.05,18.91,19.04,486200.0,14.0811,14.1853,14.0811,14.1779,486200.0
2009-04-07 11:00:00,19.03,19.08,18.93,18.96,486600.0,14.1704,14.2077,14.096,14.1183,486600.0
2009-04-07 11:30:00,18.95,19.02,18.91,18.92,336400.0,14.1109,14.163,14.0811,14.0885,336400.0
2009-04-07 12:00:00,18.92,18.96,18.88,18.88,352800.0,14.0885,14.1183,14.0587,14.0587,352800.0
2009-04-07 12:30:00,18.88,18.9,18.82,18.89,282600.0,14.0587,14.0736,14.0141,14.0662,282600.0
2009-04-07 13:00:00,18.89,18.9,18.78,18.79,424600.0,14.0662,14.0736,13.9843,13.9917,424600.0
2009-04-07 13:30:00,18.79,18.81,18.71,18.77,349400.0,13.9917,14.0066,13.9322,13.9768,349400.0
2009-04-07 14:00:00,18.78,18.78,18.6,18.61,1036900.0,13.9843,13.9843,13.8502,13.8577,1036900.0
2009-04-07 14:30:00,18.62,18.67,18.47,18.67,1886400.0,13.8651,13.9024,13.7534,13.9024,1886400.0
2009-04-07 15:00:00,18.67,18.78,18.63,18.65,1209200.0,13.9024,13.9843,13.8726,13.8875,1209200.0
2009-04-07 15:30:00,18.65,18.76,18.61,18.61,1961000.0,13.8875,13.9694,13.8577,13.8577,1961000.0
2009-04-08 09:30:00,18.85,19.39,18.85,19.21,1982200.0,14.0364,14.4385,14.0364,14.3045,1982200.0
2009-04-08 10:00:00,19.21,19.24,19.03,19.12,1055200.0,14.3045,14.3268,14.1704,14.2375,1055200.0
2009-04-08 10:30:00,19.11,19.22,19.05,19.22,1147900.0,14.23,14.3119,14.1853,14.3119,1147900.0
2009-04-08 11:00:00,19.22,19.34,19.2,19.26,773800.0,14.3119,14.4013,14.297,14.3417,773800.0
2009-04-08 11:30:00,19.26,19.32,19.2,19.22,778100.0,14.3417,14.3864,14.297,14.3119,778100.0
2009-04-08 12:00:00,19.22,19.3,19.18,19.24,574500.0,14.3119,14.3715,14.2821,14.3268,574500.0
2009-04-08 12:30:00,19.24,19.37,19.19,19.34,538200.0,14.3268,14.4236,14.2896,14.4013,538200.0
2009-04-08 13:00:00,19.34,19.4,19.24,19.24,646600.0,14.4013,14.446,14.3268,14.3268,646600.0
2009-04-08 13:30:00,19.24,19.31,19.21,19.31,674100.0,14.3268,14.3789,14.3045,14.3789,674100.0
2009-04-08 14:00:00,19.3,19.34,19.25,19.29,862800.0,14.3715,14.4013,14.3343,14.364,862800.0
2009-04-08 14:30:00,19.3,19.31,19.26,19.26,1433900.0,14.3715,14.3789,14.3417,14.3417,1433900.0
2009-04-08 15:00:00,19.26,19.31,19.15,19.28,1333900.0,14.3417,14.3789,14.2598,14.3566,1333900.0
2009-04-08 15:30:00,19.28,19.45,19.28,19.44,1858600.0,14.3566,14.4832,14.3566,14.4757,1858600.0
2009-04-09 09:30:00,19.9,20.1,19.68,20.0,3635800.0,14.8183,14.9672,14.6545,14.8927,3635800.0
2009-04-09 10:00:00,20.0,20.1,19.92,20.07,2055900.0,14.8927,14.9672,14.8332,14.9449,2055900.0
2009-04-09 10:30:00,20.07,20.14,19.98,20.01,1414400.0,14.9449,14.997,14.8778,14.9002,1414400.0
2009-04-09 11:00:00,20.01,20.3,19.97,20.18,2134600.0,14.9002,15.1161,14.8704,15.0268,2134600.0
2009-04-09 11:30:00,20.18,20.31,20.15,20.28,992500.0,15.0268,15.1236,15.0044,15.1012,992500.0
2009-04-09 12:00:00,20.29,20.31,20.18,20.3,1670300.0,15.1087,15.1236,15.0268,15.1161,1670300.0
2009-04-09 12:30:00,20.3,20.39,20.28,20.37,1089200.0,15.1161,15.1831,15.1012,15.1683,1089200.0
2009-04-09 13:00:00,20.38,20.5,20.37,20.4,1453400.0,15.1757,15.2651,15.1683,15.1906,1453400.0
2009-04-09 13:30:00,20.41,20.59,20.33,20.58,1785700.0,15.198,15.3321,15.1385,15.3246,1785700.0
2009-04-09 14:00:00,20.58,20.62,20.45,20.47,1406600.0,15.3246,15.3544,15.2278,15.2427,1406600.0
2009-04-09 14:30:00,20.48,20.6,20.45,20.48,1483800.0,15.2502,15.3395,15.2278,15.2502,1483800.0
2009-04-09 15:00:00,20.48,20.49,20.3,20.33,1214600.0,15.2502,15.2576,15.1161,15.1385,1214600.0
2009-04-09 15:30:00,20.33,20.33,20.19,20.31,2534300.0,15.1385,15.1385,15.0342,15.1236,2534300.0
2009-04-13 09:30:00,20.12,20.34,20.0,20.21,976100.0,14.9821,15.1459,14.8927,15.0491,976100.0
2009-04-13 10:00:00,20.21,20.27,20.13,20.25,1307500.0,15.0491,15.0938,14.9895,15.0789,1307500.0
2009-04-13 10:30:00,20.25,20.27,20.13,20.25,1131500.0,15.0789,15.0938,14.9895,15.0789,1131500.0
2009-04-13 11:00:00,20.25,20.25,20.05,20.12,816400.0,15.0789,15.0789,14.93,14.9821,816400.0
2009-04-13 11:30:00,20.11,20.25,20.0,20.02,700900.0,14.9746,15.0789,14.8927,14.9076,700900.0
2009-04-13 12:00:00,20.02,20.26,20.02,20.15,1036000.0,14.9076,15.0863,14.9076,15.0044,1036000.0
2009-04-13 12:30:00,20.14,20.22,20.13,20.18,445900.0,14.997,15.0566,14.9895,15.0268,445900.0
2009-04-13 13:00:00,20.18,20.25,20.11,20.18,351700.0,15.0268,15.0789,14.9746,15.0268,351700.0
2009-04-13 13:30:00,20.17,20.28,20.17,20.26,523000.0,15.0193,15.1012,15.0193,15.0863,523000.0
2009-04-13 14:00:00,20.27,20.28,20.18,20.18,506200.0,15.0938,15.1012,15.0268,15.0268,506200.0
2009-04-13 14:30:00,20.18,20.27,20.17,20.18,485500.0,15.0268,15.0938,15.0193,15.0268,485500.0
2009-04-13 15:00:00,20.17,20.35,20.15,20.35,751900.0,15.0193,15.1534,15.0044,15.1534,751900.0
2009-04-13 15:30:00,20.35,20.43,20.24,20.25,1373900.0,15.1534,15.2129,15.0715,15.0789,1373900.0
2009-04-14 09:30:00,19.94,20.03,19.61,19.8,1899300.0,14.8481,14.9151,14.6023,14.7438,1899300.0
2009-04-14 10:00:00,19.8,19.93,19.71,19.93,1252400.0,14.7438,14.8406,14.6768,14.8406,1252400.0
2009-04-14 10:30:00,19.93,20.14,19.92,20.0,1261700.0,14.8406,14.997,14.8332,14.8927,1261700.0
2009-04-14 11:00:00,20.0,20.15,19.94,19.94,885800.0,14.8927,15.0044,14.8481,14.8481,885800.0
2009-04-14 11:30:00,19.94,20.05,19.93,19.96,754900.0,14.8481,14.93,14.8406,14.863,754900.0
2009-04-14 12:00:00,19.95,19.99,19.85,19.97,371300.0,14.8555,14.8853,14.781,14.8704,371300.0
2009-04-14 12:30:00,19.97,19.98,19.72,19.75,376100.0,14.8704,14.8778,14.6842,14.7066,376100.0
2009-04-14 13:00:00,19.76,19.84,19.75,19.82,373300.0,14.714,14.7736,14.7066,14.7587,373300.0
2009-04-14 13:30:00,19.82,19.93,19.79,19.86,755600.0,14.7587,14.8406,14.7364,14.7885,755600.0
2009-04-14 14:00:00,19.86,19.94,19.81,19.91,832400.0,14.7885,14.8481,14.7513,14.8257,832400.0
2009-04-14 14:30:00,19.91,19.99,19.87,19.99,695000.0,14.8257,14.8853,14.7959,14.8853,695000.0
2009-04-14 15:00:00,19.98,20.0,19.86,19.91,771800.0,14.8778,14.8927,14.7885,14.8257,771800.0
2009-04-14 15:30:00,19.91,19.99,19.79,19.82,1631100.0,14.8257,14.8853,14.7364,14.7587,1631100.0
2009-04-15 09:30:00,19.78,19.78,19.35,19.47,2189100.0,14.7934,14.7934,14.4718,14.5615,2189100.0
2009-04-15 10:00:00,19.48,19.65,19.43,19.46,1300500.0,14.569,14.6961,14.5316,14.554,1300500.0
2009-04-15 10:30:00,19.47,19.47,19.31,19.42,1334800.0,14.5615,14.5615,14.4418,14.5241,1334800.0
2009-04-15 11:00:00,19.42,19.49,19.36,19.4,1137000.0,14.5241,14.5765,14.4792,14.5092,1137000.0
2009-04-15 11:30:00,19.4,19.42,19.38,19.4,568700.0,14.5092,14.5241,14.4942,14.5092,568700.0
2009-04-15 12:00:00,19.41,19.46,19.38,19.4,888700.0,14.5166,14.554,14.4942,14.5092,888700.0
2009-04-15 12:30:00,19.4,19.42,19.38,19.41,1013700.0,14.5092,14.5241,14.4942,14.5166,1013700.0
2009-04-15 13:00:00,19.41,19.43,19.23,19.31,1151900.0,14.5166,14.5316,14.382,14.4418,1151900.0
2009-04-15 13:30:00,19.31,19.32,19.21,19.25,855500.0,14.4418,14.4493,14.3671,14.397,855500.0
2009-04-15 14:00:00,19.24,19.33,19.18,19.19,1079600.0,14.3895,14.4568,14.3446,14.3521,1079600.0
2009-04-15 14:30:00,19.18,19.29,19.17,19.28,1099300.0,14.3446,14.4269,14.3371,14.4194,1099300.0
2009-04-15 15:00:00,19.29,19.31,19.21,19.26,1643600.0,14.4269,14.4418,14.3671,14.4044,1643600.0
2009-04-15 15:30:00,19.27,19.51,19.24,19.39,3442300.0,14.4119,14.5914,14.3895,14.5017,3442300.0
2009-04-16 09:30:00,19.52,19.65,19.38,19.49,1531100.0,14.5989,14.6961,14.4942,14.5765,1531100.0
2009-04-16 10:00:00,19.49,19.5,19.34,19.47,1104800.0,14.5765,14.5839,14.4643,14.5615,1104800.0
2009-04-16 10:30:00,19.47,19.5,19.24,19.27,986700.0,14.5615,14.5839,14.3895,14.4119,986700.0
2009-04-16 11:00:00,19.27,19.55,19.26,19.55,997000.0,14.4119,14.6213,14.4044,14.6213,997000.0
2009-04-16 11:30:00,19.55,19.67,19.49,19.65,1108300.0,14.6213,14.7111,14.5765,14.6961,1108300.0
2009-04-16 12:00:00,19.65,19.68,19.47,19.5,769900.0,14.6961,14.7186,14.5615,14.5839,769900.0
2009-04-16 12:30:00,19.5,19.75,19.49,19.74,900900.0,14.5839,14.7709,14.5765,14.7634,900900.0
2009-04-16 13:00:00,19.73,19.79,19.64,19.69,1123800.0,14.756,14.8008,14.6886,14.726,1123800.0
2009-04-16 13:30:00,19.69,19.74,19.6,19.72,635200.0,14.726,14.7634,14.6587,14.7485,635200.0
2009-04-16 14:00:00,19.73,20.03,19.72,20.02,1781700.0,14.756,14.9803,14.7485,14.9728,1781700.0
2009-04-16 14:30:00,20.02,20.12,19.96,20.05,1992900.0,14.9728,15.0476,14.928,14.9953,1992900.0
2009-04-16 15:00:00,20.06,20.12,19.98,20.11,1892500.0,15.0028,15.0476,14.9429,15.0402,1892500.0
2009-04-16 15:30:00,20.11,20.25,20.08,20.11,2676200.0,15.0402,15.1449,15.0177,15.0402,2676200.0
2009-04-17 09:30:00,20.42,20.75,20.34,20.49,4220300.0,15.272,15.5188,15.2122,15.3244,4220300.0
2009-04-17 10:00:00,20.48,20.78,20.48,20.67,1642800.0,15.3169,15.5412,15.3169,15.459,1642800.0
2009-04-17 10:30:00,20.67,20.85,20.57,20.78,1624300.0,15.459,15.5936,15.3842,15.5412,1624300.0
2009-04-17 11:00:00,20.78,20.79,20.55,20.62,1196500.0,15.5412,15.5487,15.3692,15.4216,1196500.0
2009-04-17 11:30:00,20.62,20.72,20.6,20.68,816300.0,15.4216,15.4964,15.4066,15.4665,816300.0
2009-04-17 12:00:00,20.69,20.71,20.65,20.7,649700.0,15.4739,15.4889,15.444,15.4814,649700.0
2009-04-17 12:30:00,20.7,20.72,20.63,20.65,603200.0,15.4814,15.4964,15.4291,15.444,603200.0
2009-04-17 13:00:00,20.65,20.78,20.65,20.75,938200.0,15.444,15.5412,15.444,15.5188,938200.0
2009-04-17 13:30:00,20.74,20.75,20.69,20.74,691800.0,15.5113,15.5188,15.4739,15.5113,691800.0
2009-04-17 14:00:00,20.73,20.75,20.63,20.72,1111700.0,15.5039,15.5188,15.4291,15.4964,1111700.0
2009-04-17 14:30:00,20.73,20.83,20.68,20.7,1010800.0,15.5039,15.5786,15.4665,15.4814,1010800.0
2009-04-17 15:00:00,20.69,20.81,20.67,20.77,824600.0,15.4739,15.5637,15.459,15.5338,824600.0
2009-04-17 15:30:00,20.77,20.87,20.7,20.73,2199700.0,15.5338,15.6086,15.4814,15.5039,2199700.0
2009-04-20 09:30:00,20.33,20.49,20.07,20.12,1283400.0,15.2047,15.3244,15.0102,15.0476,1283400.0
2009-04-20 10:00:00,20.11,20.13,19.84,19.96,1100300.0,15.0402,15.0551,14.8382,14.928,1100300.0
2009-04-20 10:30:00,19.95,19.96,19.71,19.74,934900.0,14.9205,14.928,14.741,14.7634,934900.0
2009-04-20 11:00:00,19.74,19.86,19.73,19.78,805000.0,14.7634,14.8532,14.756,14.7934,805000.0
2009-04-20 11:30:00,19.78,19.82,19.71,19.71,503500.0,14.7934,14.8233,14.741,14.741,503500.0
2009-04-20 12:00:00,19.72,19.87,19.66,19.87,598600.0,14.7485,14.8607,14.7036,14.8607,598600.0
2009-04-20 12:30:00,19.87,19.92,19.83,19.9,594400.0,14.8607,14.8981,14.8307,14.8831,594400.0
2009-04-20 13:00:00,19.91,19.91,19.8,19.81,251700.0,14.8906,14.8906,14.8083,14.8158,251700.0
2009-04-20 13:30:00,19.81,19.87,19.79,19.8,472000.0,14.8158,14.8607,14.8008,14.8083,472000.0
2009-04-20 14:00:00,19.79,19.84,19.73,19.81,391000.0,14.8008,14.8382,14.756,14.8158,391000.0
2009-04-20 14:30:00,19.81,19.87,19.73,19.75,685100.0,14.8158,14.8607,14.756,14.7709,685100.0
2009-04-20 15:00:00,19.74,19.83,19.7,19.76,841700.0,14.7634,14.8307,14.7335,14.7784,841700.0
2009-04-20 15:30:00,19.75,19.84,19.69,19.73,2142600.0,14.7709,14.8382,14.726,14.756,2142600.0
2009-04-21 09:30:00,19.7,19.87,19.59,19.84,1340400.0,14.7335,14.8607,14.6513,14.8382,1340400.0
2009-04-21 10:00:00,19.83,19.91,19.45,19.52,998500.0,14.8307,14.8906,14.5465,14.5989,998500.0
2009-04-21 10:30:00,19.52,19.55,19.44,19.5,983600.0,14.5989,14.6213,14.5391,14.5839,983600.0
2009-04-21 11:00:00,19.49,19.62,19.46,19.58,1370300.0,14.5765,14.6737,14.554,14.6438,1370300.0
2009-04-21 11:30:00,19.57,19.79,19.56,19.75,1427700.0,14.6363,14.8008,14.6288,14.7709,1427700.0
2009-04-21 12:00:00,19.76,19.83,19.68,19.7,658900.0,14.7784,14.8307,14.7186,14.7335,658900.0
2009-04-21 12:30:00,19.7,19.72,19.56,19.6,896000.0,14.7335,14.7485,14.6288,14.6587,896000.0
2009-04-21 13:00:00,19.59,19.67,19.53,19.61,477700.0,14.6513,14.7111,14.6064,14.6662,477700.0
2009-04-21 13:30:00,19.62,19.7,19.58,19.7,410300.0,14.6737,14.7335,14.6438,14.7335,410300.0
2009-04-21 14:00:00,19.7,19.74,19.63,19.72,763100.0,14.7335,14.7634,14.6812,14.7485,763100.0
2009-04-21 14:30:00,19.71,20.06,19.71,20.02,3018400.0,14.741,15.0028,14.741,14.9728,3018400.0
2009-04-21 15:00:00,20.02,20.62,19.98,20.39,3217700.0,14.9728,15.4216,14.9429,15.2496,3217700.0
2009-04-21 15:30:00,20.39,20.57,20.23,20.54,3646200.0,15.2496,15.3842,15.1299,15.3618,3646200.0
2009-04-22 09:30:00,20.23,20.86,20.23,20.62,2258500.0,15.1299,15.6011,15.1299,15.4216,2258500.0
2009-04-22 10:00:00,20.62,21.15,20.61,21.14,1648700.0,15.4216,15.818,15.4141,15.8105,1648700.0
2009-04-22 10:30:00,21.14,21.43,21.13,21.31,1965200.0,15.8105,16.0274,15.803,15.9376,1965200.0
2009-04-22 11:00:00,21.31,21.64,21.21,21.64,2400400.0,15.9376,16.1844,15.8628,16.1844,2400400.0
2009-04-22 11:30:00,21.64,21.79,21.54,21.78,2141400.0,16.1844,16.2966,16.1096,16.2891,2141400.0
2009-04-22 12:00:00,21.78,21.83,21.41,21.42,1494600.0,16.2891,16.3265,16.0124,16.0199,1494600.0
2009-04-22 12:30:00,21.42,21.43,21.25,21.36,2005100.0,16.0199,16.0274,15.8928,15.975,2005100.0
2009-04-22 13:00:00,21.36,21.45,21.31,21.38,1061900.0,15.975,16.0423,15.9376,15.99,1061900.0
2009-04-22 13:30:00,21.38,21.53,21.3,21.3,1202500.0,15.99,16.1022,15.9302,15.9302,1202500.0
2009-04-22 14:00:00,21.3,21.44,21.22,21.44,1459800.0,15.9302,16.0349,15.8703,16.0349,1459800.0
2009-04-22 14:30:00,21.44,21.57,21.39,21.4,1048300.0,16.0349,16.1321,15.9975,16.0049,1048300.0
2009-04-22 15:00:00,21.4,21.4,21.02,21.07,3271100.0,16.0049,16.0049,15.7207,15.7581,3271100.0
2009-04-22 15:30:00,21.06,21.09,20.8,20.9,4166900.0,15.7507,15.7731,15.5562,15.631,4166900.0
2009-04-23 09:30:00,20.89,21.22,20.75,20.75,2030100.0,15.6235,15.8703,15.5188,15.5188,2030100.0
2009-04-23 10:00:00,20.75,20.75,20.48,20.73,1443400.0,15.5188,15.5188,15.3169,15.5039,1443400.0
2009-04-23 10:30:00,20.73,20.84,20.55,20.57,925000.0,15.5039,15.5861,15.3692,15.3842,925000.0
2009-04-23 11:00:00,20.57,20.64,20.46,20.56,855700.0,15.3842,15.4365,15.3019,15.3767,855700.0
2009-04-23 11:30:00,20.57,20.59,20.38,20.4,660200.0,15.3842,15.3991,15.2421,15.257,660200.0
2009-04-23 12:00:00,20.4,20.65,20.33,20.54,694200.0,15.257,15.444,15.2047,15.3618,694200.0
2009-04-23 12:30:00,20.55,20.68,20.46,20.66,899600.0,15.3692,15.4665,15.3019,15.4515,899600.0
2009-04-23 13:00:00,20.67,20.73,20.48,20.53,1519500.0,15.459,15.5039,15.3169,15.3543,1519500.0
2009-04-23 13:30:00,20.54,20.59,20.36,20.47,727800.0,15.3618,15.3991,15.2271,15.3094,727800.0
2009-04-23 14:00:00,20.46,20.51,20.3,20.48,681600.0,15.3019,15.3393,15.1823,15.3169,681600.0
2009-04-23 14:30:00,20.48,20.63,20.33,20.4,1934000.0,15.3169,15.4291,15.2047,15.257,1934000.0
2009-04-23 15:00:00,20.4,20.4,20.03,20.1,2439700.0,15.257,15.257,14.9803,15.0327,2439700.0
2009-04-23 15:30:00,20.1,20.44,20.07,20.37,2554800.0,15.0327,15.287,15.0102,15.2346,2554800.0
2009-04-24 09:30:00,20.5,20.88,20.35,20.83,2292300.0,15.3318,15.616,15.2197,15.5786,2292300.0
2009-04-24 10:00:00,20.83,21.14,20.83,20.97,1990700.0,15.5786,15.8105,15.5786,15.6833,1990700.0
2009-04-24 10:30:00,20.97,21.14,20.97,21.11,880300.0,15.6833,15.8105,15.6833,15.7881,880300.0
2009-04-24 11:00:00,21.11,21.34,21.09,21.32,746200.0,15.7881,15.9601,15.7731,15.9451,746200.0
2009-04-24 11:30:00,21.32,21.38,21.28,21.35,591400.0,15.9451,15.99,15.9152,15.9675,591400.0
2009-04-24 12:00:00,21.35,21.37,21.27,21.32,715100.0,15.9675,15.9825,15.9077,15.9451,715100.0
2009-04-24 12:30:00,21.31,21.4,21.28,21.31,707400.0,15.9376,16.0049,15.9152,15.9376,707400.0
2009-04-24 13:00:00,21.3,21.32,21.14,21.17,643000.0,15.9302,15.9451,15.8105,15.8329,643000.0
2009-04-24 13:30:00,21.17,21.18,21.07,21.1,514700.0,15.8329,15.8404,15.7581,15.7806,514700.0
2009-04-24 14:00:00,21.1,21.25,20.91,21.12,1406900.0,15.7806,15.8928,15.6385,15.7955,1406900.0
2009-04-24 14:30:00,21.13,21.36,21.11,21.31,885400.0,15.803,15.975,15.7881,15.9376,885400.0
2009-04-24 15:00:00,21.31,21.38,21.18,21.22,936600.0,15.9376,15.99,15.8404,15.8703,936600.0
2009-04-24 15:30:00,21.22,21.27,20.96,21.07,1951400.0,15.8703,15.9077,15.6759,15.7581,1951400.0
2009-04-27 09:30:00,20.67,20.96,20.49,20.75,1169500.0,15.459,15.6759,15.3244,15.5188,1169500.0
2009-04-27 10:00:00,20.74,20.85,20.56,20.8,1101600.0,15.5113,15.5936,15.3767,15.5562,1101600.0
2009-04-27 10:30:00,20.8,21.01,20.76,21.0,771700.0,15.5562,15.7133,15.5263,15.7058,771700.0
2009-04-27 11:00:00,21.0,21.09,20.92,21.02,654900.0,15.7058,15.7731,15.646,15.7207,654900.0
2009-04-27 11:30:00,21.02,21.08,20.99,21.06,622500.0,15.7207,15.7656,15.6983,15.7507,622500.0
2009-04-27 12:00:00,21.05,21.13,20.93,20.93,534300.0,15.7432,15.803,15.6534,15.6534,534300.0
2009-04-27 12:30:00,20.94,20.96,20.72,20.81,540700.0,15.6609,15.6759,15.4964,15.5637,540700.0
2009-04-27 13:00:00,20.8,20.82,20.69,20.7,528900.0,15.5562,15.5712,15.4739,15.4814,528900.0
2009-04-27 13:30:00,20.7,20.7,20.57,20.66,455300.0,15.4814,15.4814,15.3842,15.4515,455300.0
2009-04-27 14:00:00,20.65,20.69,20.55,20.68,563700.0,15.444,15.4739,15.3692,15.4665,563700.0
2009-04-27 14:30:00,20.68,20.8,20.67,20.74,618300.0,15.4665,15.5562,15.459,15.5113,618300.0
2009-04-27 15:00:00,20.74,20.83,20.63,20.73,895100.0,15.5113,15.5786,15.4291,15.5039,895100.0
2009-04-27 15:30:00,20.72,20.94,20.69,20.79,1980100.0,15.4964,15.6609,15.4739,15.5487,1980100.0
2009-04-28 09:30:00,20.58,20.93,20.44,20.87,1535200.0,15.3917,15.6534,15.287,15.6086,1535200.0
2009-04-28 10:00:00,20.87,21.15,20.87,21.1,1217400.0,15.6086,15.818,15.6086,15.7806,1217400.0
2009-04-28 10:30:00,21.1,21.31,21.08,21.1,895400.0,15.7806,15.9376,15.7656,15.7806,895400.0
2009-04-28 11:00:00,21.1,21.19,21.09,21.11,656600.0,15.7806,15.8479,15.7731,15.7881,656600.0
2009-04-28 11:30:00,21.1,21.13,20.86,20.99,968500.0,15.7806,15.803,15.6011,15.6983,968500.0
2009-04-28 12:00:00,20.99,21.13,20.93,21.01,703800.0,15.6983,15.803,15.6534,15.7133,703800.0
2009-04-28 12:30:00,21.01,21.1,20.96,21.07,320200.0,15.7133,15.7806,15.6759,15.7581,320200.0
2009-04-28 13:00:00,21.07,21.11,20.92,20.97,530800.0,15.7581,15.7881,15.646,15.6833,530800.0
2009-04-28 13:30:00,20.98,21.11,20.97,21.1,718300.0,15.6908,15.7881,15.6833,15.7806,718300.0
2009-04-28 14:00:00,21.1,21.31,21.08,21.25,671200.0,15.7806,15.9376,15.7656,15.8928,671200.0
2009-04-28 14:30:00,21.26,21.41,21.25,21.39,1368800.0,15.9002,16.0124,15.8928,15.9975,1368800.0
2009-04-28 15:00:00,21.38,21.4,21.14,21.14,953600.0,15.99,16.0049,15.8105,15.8105,953600.0
2009-04-28 15:30:00,21.14,21.25,21.08,21.13,1595200.0,15.8105,15.8928,15.7656,15.803,1595200.0
2009-04-29 09:30:00,21.35,21.59,21.2,21.58,1352300.0,15.9675,16.147,15.8554,16.1396,1352300.0
2009-04-29 10:00:00,21.59,21.69,21.55,21.6,1303000.0,16.147,16.2218,16.1171,16.1545,1303000.0
2009-04-29 10:30:00,21.59,21.63,21.52,21.63,943000.0,16.147,16.177,16.0947,16.177,943000.0
2009-04-29 11:00:00,21.63,21.82,21.6,21.81,992600.0,16.177,16.3191,16.1545,16.3116,992600.0
2009-04-29 11:30:00,21.81,21.82,21.54,21.57,814300.0,16.3116,16.3191,16.1096,16.1321,814300.0
2009-04-29 12:00:00,21.57,21.59,21.43,21.46,717800.0,16.1321,16.147,16.0274,16.0498,717800.0
2009-04-29 12:30:00,21.46,21.56,21.45,21.56,295400.0,16.0498,16.1246,16.0423,16.1246,295400.0
2009-04-29 13:00:00,21.55,21.75,21.55,21.72,534600.0,16.1171,16.2667,16.1171,16.2443,534600.0
2009-04-29 13:30:00,21.72,21.77,21.64,21.69,793600.0,16.2443,16.2817,16.1844,16.2218,793600.0
2009-04-29 14:00:00,21.69,21.8,21.57,21.78,1015200.0,16.2218,16.3041,16.1321,16.2891,1015200.0
2009-04-29 14:30:00,21.77,21.94,21.51,21.55,1405900.0,16.2817,16.4088,16.0872,16.1171,1405900.0
2009-04-29 15:00:00,21.55,21.57,21.33,21.36,1487400.0,16.1171,16.1321,15.9526,15.975,1487400.0
2009-04-29 15:30:00,21.36,21.38,21.09,21.26,2533600.0,15.975,15.99,15.7731,15.9002,2533600.0
2009-04-30 09:30:00,21.44,21.8,20.75,21.7,1461500.0,16.0349,16.3041,15.5188,16.2293,1461500.0
2009-04-30 10:00:00,21.7,22.0,21.68,21.89,1476600.0,16.2293,16.4537,16.2144,16.3714,1476600.0
2009-04-30 10:30:00,21.89,22.0,21.8,21.99,719900.0,16.3714,16.4537,16.3041,16.4462,719900.0
2009-04-30 11:00:00,21.99,22.0,21.88,22.0,642100.0,16.4462,16.4537,16.3639,16.4537,642100.0
2009-04-30 11:30:00,21.99,22.09,21.91,21.94,1148700.0,16.4462,16.521,16.3864,16.4088,1148700.0
2009-04-30 12:00:00,21.93,22.03,21.85,22.02,732500.0,16.4013,16.4761,16.3415,16.4686,732500.0
2009-04-30 12:30:00,22.02,22.02,21.78,21.8,933900.0,16.4686,16.4686,16.2891,16.3041,933900.0
2009-04-30 13:00:00,21.8,21.85,21.46,21.49,1014300.0,16.3041,16.3415,16.0498,16.0723,1014300.0
2009-04-30 13:30:00,21.49,21.63,21.43,21.53,589300.0,16.0723,16.177,16.0274,16.1022,589300.0
2009-04-30 14:00:00,21.53,21.72,21.51,21.71,376100.0,16.1022,16.2443,16.0872,16.2368,376100.0
2009-04-30 14:30:00,21.69,21.71,21.58,21.69,434500.0,16.2218,16.2368,16.1396,16.2218,434500.0
2009-04-30 15:00:00,21.69,21.7,21.36,21.49,810000.0,16.2218,16.2293,15.975,16.0723,810000.0
2009-04-30 15:30:00,21.49,21.63,21.47,21.51,1191400.0,16.0723,16.177,16.0573,16.0872,1191400.0
2009-05-01 09:30:00,21.54,21.75,21.1,21.21,1034300.0,16.1096,16.2667,15.7806,15.8628,1034300.0
2009-05-01 10:00:00,21.2,21.3,20.88,20.97,1231600.0,15.8554,15.9302,15.616,15.6833,1231600.0
2009-05-01 10:30:00,20.98,21.11,20.92,21.06,731000.0,15.6908,15.7881,15.646,15.7507,731000.0
2009-05-01 11:00:00,21.06,21.21,20.99,21.11,771900.0,15.7507,15.8628,15.6983,15.7881,771900.0
2009-05-01 11:30:00,21.1,21.12,20.92,20.94,559100.0,15.7806,15.7955,15.646,15.6609,559100.0
2009-05-01 12:00:00,20.94,20.95,20.82,20.82,609800.0,15.6609,15.6684,15.5712,15.5712,609800.0
2009-05-01 12:30:00,20.82,20.94,20.76,20.89,411800.0,15.5712,15.6609,15.5263,15.6235,411800.0
2009-05-01 13:00:00,20.89,21.0,20.85,20.98,450500.0,15.6235,15.7058,15.5936,15.6908,450500.0
2009-05-01 13:30:00,20.98,21.0,20.93,21.0,716800.0,15.6908,15.7058,15.6534,15.7058,716800.0
2009-05-01 14:00:00,21.0,21.03,20.96,20.97,506500.0,15.7058,15.7282,15.6759,15.6833,506500.0
2009-05-01 14:30:00,20.97,21.0,20.79,20.89,807700.0,15.6833,15.7058,15.5487,15.6235,807700.0
2009-05-01 15:00:00,20.9,20.98,20.61,20.64,1320500.0,15.631,15.6908,15.4141,15.4365,1320500.0
2009-05-01 15:30:00,20.63,20.83,20.6,20.81,1638500.0,15.4291,15.5786,15.4066,15.5637,1638500.0
2009-05-04 09:30:00,21.1,21.17,20.84,21.0,1492400.0,15.7806,15.8329,15.5861,15.7058,1492400.0
2009-05-04 10:00:00,21.0,21.35,21.0,21.18,2121200.0,15.7058,15.9675,15.7058,15.8404,2121200.0
2009-05-04 10:30:00,21.18,21.18,21.07,21.09,696100.0,15.8404,15.8404,15.7581,15.7731,696100.0
2009-05-04 11:00:00,21.09,21.26,21.08,21.19,941200.0,15.7731,15.9002,15.7656,15.8479,941200.0
2009-05-04 11:30:00,21.19,21.25,20.95,20.99,822800.0,15.8479,15.8928,15.6684,15.6983,822800.0
2009-05-04 12:00:00,20.99,21.08,20.79,20.83,1059700.0,15.6983,15.7656,15.5487,15.5786,1059700.0
2009-05-04 12:30:00,20.82,20.87,20.76,20.86,893800.0,15.5712,15.6086,15.5263,15.6011,893800.0
2009-05-04 13:00:00,20.86,20.97,20.86,20.97,512200.0,15.6011,15.6833,15.6011,15.6833,512200.0
2009-05-04 13:30:00,20.97,21.01,20.91,20.98,790700.0,15.6833,15.7133,15.6385,15.6908,790700.0
2009-05-04 14:00:00,20.98,21.18,20.89,21.15,1168900.0,15.6908,15.8404,15.6235,15.818,1168900.0
2009-05-04 14:30:00,21.15,21.17,20.94,20.98,961400.0,15.818,15.8329,15.6609,15.6908,961400.0
2009-05-04 15:00:00,20.98,21.02,20.97,21.0,1010100.0,15.6908,15.7207,15.6833,15.7058,1010100.0
2009-05-04 15:30:00,21.0,21.05,20.91,21.05,2930600.0,15.7058,15.7432,15.6385,15.7432,2930600.0
2009-05-05 09:30:00,20.97,21.11,20.88,21.0,1338700.0,15.6833,15.7881,15.616,15.7058,1338700.0
2009-05-05 10:00:00,21.0,21.1,20.92,20.96,1627600.0,15.7058,15.7806,15.646,15.6759,1627600.0
2009-05-05 10:30:00,20.96,20.97,20.8,20.81,541900.0,15.6759,15.6833,15.5562,15.5637,541900.0
2009-05-05 11:00:00,20.81,21.0,20.8,20.98,449800.0,15.5637,15.7058,15.5562,15.6908,449800.0
2009-05-05 11:30:00,20.98,21.06,20.91,20.97,442900.0,15.6908,15.7507,15.6385,15.6833,442900.0
2009-05-05 12:00:00,20.97,21.01,20.93,21.0,274000.0,15.6833,15.7133,15.6534,15.7058,274000.0
2009-05-05 12:30:00,21.0,21.01,20.86,20.88,361100.0,15.7058,15.7133,15.6011,15.616,361100.0
2009-05-05 13:00:00,20.88,20.97,20.86,20.89,266300.0,15.616,15.6833,15.6011,15.6235,266300.0
2009-05-05 13:30:00,20.89,20.98,20.85,20.93,396200.0,15.6235,15.6908,15.5936,15.6534,396200.0
2009-05-05 14:00:00,20.93,20.98,20.8,20.83,431500.0,15.6534,15.6908,15.5562,15.5786,431500.0
2009-05-05 14:30:00,20.83,21.05,20.81,20.95,555700.0,15.5786,15.7432,15.5637,15.6684,555700.0
2009-05-05 15:00:00,20.95,21.06,20.92,20.96,698600.0,15.6684,15.7507,15.646,15.6759,698600.0
2009-05-05 15:30:00,20.97,21.07,20.96,21.03,1124800.0,15.6833,15.7581,15.6759,15.7282,1124800.0
2009-05-06 09:30:00,21.02,21.18,20.75,20.8,1352300.0,15.7207,15.8404,15.5188,15.5562,1352300.0
2009-05-06 10:00:00,20.78,20.81,20.45,20.45,1403200.0,15.5412,15.5637,15.2944,15.2944,1403200.0
2009-05-06 10:30:00,20.45,20.58,20.36,20.45,843400.0,15.2944,15.3917,15.2271,15.2944,843400.0
2009-05-06 11:00:00,20.45,20.47,20.24,20.34,1245600.0,15.2944,15.3094,15.1374,15.2122,1245600.0
2009-05-06 11:30:00,20.34,20.59,20.3,20.59,619400.0,15.2122,15.3991,15.1823,15.3991,619400.0
2009-05-06 12:00:00,20.59,20.76,20.58,20.7,758600.0,15.3991,15.5263,15.3917,15.4814,758600.0
2009-05-06 12:30:00,20.7,20.74,20.58,20.63,482600.0,15.4814,15.5113,15.3917,15.4291,482600.0
2009-05-06 13:00:00,20.62,20.66,20.48,20.48,444800.0,15.4216,15.4515,15.3169,15.3169,444800.0
2009-05-06 13:30:00,20.47,20.78,20.45,20.77,675600.0,15.3094,15.5412,15.2944,15.5338,675600.0
2009-05-06 14:00:00,20.78,20.95,20.73,20.92,739400.0,15.5412,15.6684,15.5039,15.646,739400.0
2009-05-06 14:30:00,20.92,20.99,20.82,20.82,747000.0,15.646,15.6983,15.5712,15.5712,747000.0
2009-05-06 15:00:00,20.83,20.89,20.69,20.79,662500.0,15.5786,15.6235,15.4739,15.5487,662500.0
2009-05-06 15:30:00,20.79,20.87,20.7,20.86,1412800.0,15.5487,15.6086,15.4814,15.6011,1412800.0
2009-05-07 09:30:00,21.01,21.12,20.69,20.87,1179700.0,15.7133,15.7955,15.4739,15.6086,1179700.0
2009-05-07 10:00:00,20.88,20.91,20.36,20.42,1865700.0,15.616,15.6385,15.2271,15.272,1865700.0
2009-05-07 10:30:00,20.43,20.51,20.23,20.37,2613000.0,15.2795,15.3393,15.1299,15.2346,2613000.0
2009-05-07 11:00:00,20.37,20.59,20.36,20.53,1148500.0,15.2346,15.3991,15.2271,15.3543,1148500.0
2009-05-07 11:30:00,20.54,20.72,20.52,20.69,1023600.0,15.3618,15.4964,15.3468,15.4739,1023600.0
2009-05-07 12:00:00,20.69,20.69,20.51,20.51,504300.0,15.4739,15.4739,15.3393,15.3393,504300.0
2009-05-07 12:30:00,20.52,20.64,20.5,20.6,580800.0,15.3468,15.4365,15.3318,15.4066,580800.0
2009-05-07 13:00:00,20.6,20.61,20.4,20.51,891600.0,15.4066,15.4141,15.257,15.3393,891600.0
2009-05-07 13:30:00,20.5,20.51,20.4,20.46,1058000.0,15.3318,15.3393,15.257,15.3019,1058000.0
2009-05-07 14:00:00,20.45,20.47,20.33,20.41,947800.0,15.2944,15.3094,15.2047,15.2645,947800.0
2009-05-07 14:30:00,20.4,20.44,20.27,20.42,953800.0,15.257,15.287,15.1598,15.272,953800.0
2009-05-07 15:00:00,20.42,20.46,20.31,20.36,960600.0,15.272,15.3019,15.1897,15.2271,960600.0
2009-05-07 15:30:00,20.36,20.44,20.21,20.38,2125300.0,15.2271,15.287,15.1149,15.2421,2125300.0
2009-05-08 09:30:00,20.3,20.5,19.62,19.69,3401000.0,15.1823,15.3318,14.6737,14.726,3401000.0
2009-05-08 10:00:00,19.69,19.71,19.31,19.51,2996300.0,14.726,14.741,14.4418,14.5914,2996300.0
2009-05-08 10:30:00,19.51,19.69,19.42,19.42,1744900.0,14.5914,14.726,14.5241,14.5241,1744900.0
2009-05-08 11:00:00,19.41,19.68,19.4,19.52,1499200.0,14.5166,14.7186,14.5092,14.5989,1499200.0
2009-05-08 11:30:00,19.51,19.53,19.43,19.5,1296600.0,14.5914,14.6064,14.5316,14.5839,1296600.0
2009-05-08 12:00:00,19.5,19.56,19.49,19.54,1609900.0,14.5839,14.6288,14.5765,14.6139,1609900.0
2009-05-08 12:30:00,19.54,19.55,19.49,19.55,1219200.0,14.6139,14.6213,14.5765,14.6213,1219200.0
2009-05-08 13:00:00,19.55,19.57,19.53,19.56,1333500.0,14.6213,14.6363,14.6064,14.6288,1333500.0
2009-05-08 13:30:00,19.56,19.56,19.51,19.52,2128500.0,14.6288,14.6288,14.5914,14.5989,2128500.0
2009-05-08 14:00:00,19.51,19.71,19.51,19.7,1500700.0,14.5914,14.741,14.5914,14.7335,1500700.0
2009-05-08 14:30:00,19.7,19.87,19.7,19.82,1602600.0,14.7335,14.8607,14.7335,14.8233,1602600.0
2009-05-08 15:00:00,19.83,19.85,19.75,19.79,1627400.0,14.8307,14.8457,14.7709,14.8008,1627400.0
2009-05-08 15:30:00,19.79,19.85,19.71,19.81,3428300.0,14.8008,14.8457,14.741,14.8158,3428300.0
2009-05-11 09:30:00,19.12,19.27,18.98,19.13,2589200.0,14.2997,14.4119,14.195,14.3072,2589200.0
2009-05-11 10:00:00,19.12,19.17,18.98,19.07,2577700.0,14.2997,14.3371,14.195,14.2623,2577700.0
2009-05-11 10:30:00,19.07,19.32,19.02,19.2,1424900.0,14.2623,14.4493,14.225,14.3596,1424900.0
2009-05-11 11:00:00,19.21,19.27,19.1,19.19,2011800.0,14.3671,14.4119,14.2848,14.3521,2011800.0
2009-05-11 11:30:00,19.19,19.19,18.97,19.04,1112300.0,14.3521,14.3521,14.1876,14.2399,1112300.0
2009-05-11 12:00:00,19.04,19.13,18.99,19.04,821400.0,14.2399,14.3072,14.2025,14.2399,821400.0
2009-05-11 12:30:00,19.03,19.08,19.01,19.01,779000.0,14.2324,14.2698,14.2175,14.2175,779000.0
2009-05-11 13:00:00,19.01,19.15,18.98,19.12,1028000.0,14.2175,14.3222,14.195,14.2997,1028000.0
2009-05-11 13:30:00,19.13,19.22,19.11,19.14,1094900.0,14.3072,14.3745,14.2923,14.3147,1094900.0
2009-05-11 14:00:00,19.14,19.14,18.99,19.0,984400.0,14.3147,14.3147,14.2025,14.21,984400.0
2009-05-11 14:30:00,19.0,19.12,18.99,19.08,1056800.0,14.21,14.2997,14.2025,14.2698,1056800.0
2009-05-11 15:00:00,19.08,19.08,18.98,19.01,1273900.0,14.2698,14.2698,14.195,14.2175,1273900.0
2009-05-11 15:30:00,19.0,19.06,18.97,19.01,2639400.0,14.21,14.2549,14.1876,14.2175,2639400.0
2009-05-12 09:30:00,19.15,19.32,18.77,19.01,1569600.0,14.3222,14.4493,14.038,14.2175,1569600.0
2009-05-12 10:00:00,19.01,19.04,18.8,18.82,1363500.0,14.2175,14.2399,14.0604,14.0754,1363500.0
2009-05-12 10:30:00,18.82,19.04,18.81,19.04,900100.0,14.0754,14.2399,14.0679,14.2399,900100.0
2009-05-12 11:00:00,19.04,19.1,18.94,19.02,1240300.0,14.2399,14.2848,14.1651,14.225,1240300.0
2009-05-12 11:30:00,19.01,19.11,18.94,18.97,869700.0,14.2175,14.2923,14.1651,14.1876,869700.0
2009-05-12 12:00:00,18.96,19.01,18.88,18.95,892300.0,14.1801,14.2175,14.1202,14.1726,892300.0
2009-05-12 12:30:00,18.96,19.08,18.94,18.99,738400.0,14.1801,14.2698,14.1651,14.2025,738400.0
2009-05-12 13:00:00,18.99,19.03,18.98,19.01,1045300.0,14.2025,14.2324,14.195,14.2175,1045300.0
2009-05-12 13:30:00,19.01,19.09,18.98,19.0,1157800.0,14.2175,14.2773,14.195,14.21,1157800.0
2009-05-12 14:00:00,19.0,19.07,18.97,19.02,863500.0,14.21,14.2623,14.1876,14.225,863500.0
2009-05-12 14:30:00,19.02,19.25,19.0,19.21,902500.0,14.225,14.397,14.21,14.3671,902500.0
2009-05-12 15:00:00,19.22,19.34,19.17,19.3,1412700.0,14.3745,14.4643,14.3371,14.4344,1412700.0
2009-05-12 15:30:00,19.29,19.34,19.21,19.24,2183300.0,14.4269,14.4643,14.3671,14.3895,2183300.0
2009-05-13 09:30:00,18.87,19.0,18.57,18.84,3399700.0,14.1128,14.21,13.8884,14.0903,3399700.0
2009-05-13 10:00:00,18.84,18.9,18.64,18.82,1848500.0,14.0903,14.1352,13.9408,14.0754,1848500.0
2009-05-13 10:30:00,18.82,18.88,18.73,18.74,1427000.0,14.0754,14.1202,14.0081,14.0155,1427000.0
2009-05-13 11:00:00,18.75,18.92,18.69,18.9,1494800.0,14.023,14.1502,13.9781,14.1352,1494800.0
2009-05-13 11:30:00,18.9,18.94,18.81,18.93,893300.0,14.1352,14.1651,14.0679,14.1576,893300.0
2009-05-13 12:00:00,18.93,19.13,18.92,19.07,1131800.0,14.1576,14.3072,14.1502,14.2623,1131800.0
2009-05-13 12:30:00,19.08,19.12,18.96,18.97,629700.0,14.2698,14.2997,14.1801,14.1876,629700.0
2009-05-13 13:00:00,18.96,19.07,18.95,18.99,763200.0,14.1801,14.2623,14.1726,14.2025,763200.0
2009-05-13 13:30:00,18.99,19.04,18.93,19.0,692800.0,14.2025,14.2399,14.1576,14.21,692800.0
2009-05-13 14:00:00,19.01,19.02,18.88,18.92,744800.0,14.2175,14.225,14.1202,14.1502,744800.0
2009-05-13 14:30:00,18.93,19.05,18.89,19.04,626000.0,14.1576,14.2474,14.1277,14.2399,626000.0
2009-05-13 15:00:00,19.04,19.05,18.92,18.97,938200.0,14.2399,14.2474,14.1502,14.1876,938200.0
2009-05-13 15:30:00,18.97,19.06,18.91,18.93,1860900.0,14.1876,14.2549,14.1427,14.1576,1860900.0
2009-05-14 09:30:00,18.92,19.38,18.82,18.9,1953800.0,14.1502,14.4942,14.0754,14.1352,1953800.0
2009-05-14 10:00:00,18.9,19.27,18.89,19.17,1268300.0,14.1352,14.4119,14.1277,14.3371,1268300.0
2009-05-14 10:30:00,19.17,19.45,19.14,19.44,1319700.0,14.3371,14.5465,14.3147,14.5391,1319700.0
2009-05-14 11:00:00,19.43,19.46,19.21,19.25,1269800.0,14.5316,14.554,14.3671,14.397,1269800.0
2009-05-14 11:30:00,19.25,19.27,19.21,19.26,665300.0,14.397,14.4119,14.3671,14.4044,665300.0
2009-05-14 12:00:00,19.26,19.32,19.24,19.31,530500.0,14.4044,14.4493,14.3895,14.4418,530500.0
2009-05-14 12:30:00,19.31,19.42,19.29,19.3,817600.0,14.4418,14.5241,14.4269,14.4344,817600.0
2009-05-14 13:00:00,19.3,19.32,19.11,19.12,637400.0,14.4344,14.4493,14.2923,14.2997,637400.0
2009-05-14 13:30:00,19.12,19.14,19.05,19.05,1050800.0,14.2997,14.3147,14.2474,14.2474,1050800.0
2009-05-14 14:00:00,19.05,19.11,19.03,19.03,1024400.0,14.2474,14.2923,14.2324,14.2324,1024400.0
2009-05-14 14:30:00,19.04,19.13,19.02,19.12,1380600.0,14.2399,14.3072,14.225,14.2997,1380600.0
2009-05-14 15:00:00,19.13,19.15,18.98,18.99,1314400.0,14.3072,14.3222,14.195,14.2025,1314400.0
2009-05-14 15:30:00,19.0,19.0,18.83,18.88,2287800.0,14.21,14.21,14.0829,14.1202,2287800.0
2009-05-15 09:30:00,18.99,19.11,18.71,18.75,2585300.0,14.2025,14.2923,13.9931,14.023,2585300.0
2009-05-15 10:00:00,18.75,18.81,18.63,18.72,2197700.0,14.023,14.0679,13.9333,14.0006,2197700.0
2009-05-15 10:30:00,18.72,18.91,18.68,18.89,1681800.0,14.0006,14.1427,13.9707,14.1277,1681800.0
2009-05-15 11:00:00,18.9,18.91,18.84,18.9,988900.0,14.1352,14.1427,14.0903,14.1352,988900.0
2009-05-15 11:30:00,18.9,18.9,18.63,18.63,1319800.0,14.1352,14.1352,13.9333,13.9333,1319800.0
2009-05-15 12:00:00,18.64,18.64,18.48,18.5,1875000.0,13.9408,13.9408,13.8211,13.836,1875000.0
2009-05-15 12:30:00,18.49,18.54,18.44,18.46,855600.0,13.8286,13.866,13.7912,13.8061,855600.0
2009-05-15 13:00:00,18.45,18.5,18.39,18.46,1555700.0,13.7987,13.836,13.7538,13.8061,1555700.0
2009-05-15 13:30:00,18.46,18.48,18.37,18.4,898200.0,13.8061,13.8211,13.7388,13.7613,898200.0
2009-05-15 14:00:00,18.4,18.5,18.36,18.42,834900.0,13.7613,13.836,13.7313,13.7762,834900.0
2009-05-15 14:30:00,18.43,18.44,18.35,18.37,799100.0,13.7837,13.7912,13.7239,13.7388,799100.0
2009-05-15 15:00:00,18.37,18.46,18.3,18.44,3037700.0,13.7388,13.8061,13.6865,13.7912,3037700.0
2009-05-15 15:30:00,18.43,18.49,18.39,18.48,3158000.0,13.7837,13.8286,13.7538,13.8211,3158000.0
2009-05-18 09:30:00,20.31,20.65,19.56,19.8,11110600.0,15.1897,15.444,14.6288,14.8083,11110600.0
2009-05-18 10:00:00,19.8,19.87,19.38,19.44,6485800.0,14.8083,14.8607,14.4942,14.5391,6485800.0
2009-05-18 10:30:00,19.45,19.7,19.18,19.66,5273000.0,14.5465,14.7335,14.3446,14.7036,5273000.0
2009-05-18 11:00:00,19.66,19.69,19.51,19.58,4737100.0,14.7036,14.726,14.5914,14.6438,4737100.0
2009-05-18 11:30:00,19.58,19.62,19.46,19.55,3207700.0,14.6438,14.6737,14.554,14.6213,3207700.0
2009-05-18 12:00:00,19.55,20.06,19.52,20.0,2838000.0,14.6213,15.0028,14.5989,14.9579,2838000.0
2009-05-18 12:30:00,20.01,20.19,19.96,20.18,1835700.0,14.9654,15.1,14.928,15.0925,1835700.0
2009-05-18 13:00:00,20.18,20.25,20.0,20.24,1667100.0,15.0925,15.1449,14.9579,15.1374,1667100.0
2009-05-18 13:30:00,20.24,20.25,20.09,20.16,1089200.0,15.1374,15.1449,15.0252,15.0776,1089200.0
2009-05-18 14:00:00,20.16,20.16,19.78,19.78,2212800.0,15.0776,15.0776,14.7934,14.7934,2212800.0
2009-05-18 14:30:00,19.78,19.94,19.75,19.87,2340000.0,14.7934,14.913,14.7709,14.8607,2340000.0
2009-05-18 15:00:00,19.87,19.91,19.72,19.77,2059500.0,14.8607,14.8906,14.7485,14.7859,2059500.0
2009-05-18 15:30:00,19.77,20.04,19.71,19.98,5672400.0,14.7859,14.9878,14.741,14.9429,5672400.0
2009-05-19 09:30:00,19.79,19.95,19.48,19.62,4809800.0,14.8008,14.9205,14.569,14.6737,4809800.0
2009-05-19 10:00:00,19.62,19.76,19.5,19.71,2938700.0,14.6737,14.7784,14.5839,14.741,2938700.0
2009-05-19 10:30:00,19.71,19.9,19.71,19.89,2395600.0,14.741,14.8831,14.741,14.8756,2395600.0
2009-05-19 11:00:00,19.89,20.16,19.85,20.15,2390800.0,14.8756,15.0776,14.8457,15.0701,2390800.0
2009-05-19 11:30:00,20.16,20.39,20.13,20.24,1473700.0,15.0776,15.2496,15.0551,15.1374,1473700.0
2009-05-19 12:00:00,20.24,20.38,20.24,20.28,855400.0,15.1374,15.2421,15.1374,15.1673,855400.0
2009-05-19 12:30:00,20.27,20.31,20.1,20.13,1075500.0,15.1598,15.1897,15.0327,15.0551,1075500.0
2009-05-19 13:00:00,20.13,20.28,20.11,20.21,1189800.0,15.0551,15.1673,15.0402,15.1149,1189800.0
2009-05-19 13:30:00,20.21,20.25,20.08,20.17,1368200.0,15.1149,15.1449,15.0177,15.085,1368200.0
2009-05-19 14:00:00,20.17,20.31,20.16,20.24,1296400.0,15.085,15.1897,15.0776,15.1374,1296400.0
2009-05-19 14:30:00,20.24,20.27,20.15,20.21,1001800.0,15.1374,15.1598,15.0701,15.1149,1001800.0
2009-05-19 15:00:00,20.21,20.28,20.19,20.25,1244500.0,15.1149,15.1673,15.1,15.1449,1244500.0
2009-05-19 15:30:00,20.25,20.26,19.96,20.03,3338000.0,15.1449,15.1523,14.928,14.9803,3338000.0
2009-05-20 09:30:00,20.26,20.54,20.08,20.36,1824600.0,15.1523,15.3618,15.0177,15.2271,1824600.0
2009-05-20 10:00:00,20.36,20.64,20.36,20.51,2093600.0,15.2271,15.4365,15.2271,15.3393,2093600.0
2009-05-20 10:30:00,20.51,20.58,20.11,20.14,1722700.0,15.3393,15.3917,15.0402,15.0626,1722700.0
2009-05-20 11:00:00,20.13,20.17,19.93,19.97,1985200.0,15.0551,15.085,14.9055,14.9355,1985200.0
2009-05-20 11:30:00,19.98,20.09,19.75,19.77,1850200.0,14.9429,15.0252,14.7709,14.7859,1850200.0
2009-05-20 12:00:00,19.76,19.99,19.75,19.87,927800.0,14.7784,14.9504,14.7709,14.8607,927800.0
2009-05-20 12:30:00,19.86,19.9,19.57,19.57,1134400.0,14.8532,14.8831,14.6363,14.6363,1134400.0
2009-05-20 13:00:00,19.57,19.68,19.53,19.67,924300.0,14.6363,14.7186,14.6064,14.7111,924300.0
2009-05-20 13:30:00,19.67,19.89,19.63,19.84,1248900.0,14.7111,14.8756,14.6812,14.8382,1248900.0
2009-05-20 14:00:00,19.84,20.01,19.74,19.94,1066900.0,14.8382,14.9654,14.7634,14.913,1066900.0
2009-05-20 14:30:00,19.95,20.09,19.83,20.01,1303900.0,14.9205,15.0252,14.8307,14.9654,1303900.0
2009-05-20 15:00:00,20.01,20.02,19.7,19.74,1074100.0,14.9654,14.9728,14.7335,14.7634,1074100.0
2009-05-20 15:30:00,19.75,19.75,19.52,19.71,2808100.0,14.7709,14.7709,14.5989,14.741,2808100.0
2009-05-21 09:30:00,19.43,19.78,19.3,19.51,1693800.0,14.5316,14.7934,14.4344,14.5914,1693800.0
2009-05-21 10:00:00,19.5,19.71,19.44,19.5,1194600.0,14.5839,14.741,14.5391,14.5839,1194600.0
2009-05-21 10:30:00,19.5,19.61,19.41,19.46,849600.0,14.5839,14.6662,14.5166,14.554,849600.0
2009-05-21 11:00:00,19.45,19.55,19.38,19.49,573400.0,14.5465,14.6213,14.4942,14.5765,573400.0
2009-05-21 11:30:00,19.49,19.59,19.49,19.55,516300.0,14.5765,14.6513,14.5765,14.6213,516300.0
2009-05-21 12:00:00,19.55,19.61,19.49,19.51,611300.0,14.6213,14.6662,14.5765,14.5914,611300.0
2009-05-21 12:30:00,19.51,19.56,19.39,19.44,672700.0,14.5914,14.6288,14.5017,14.5391,672700.0
2009-05-21 13:00:00,19.44,19.5,19.28,19.32,552800.0,14.5391,14.5839,14.4194,14.4493,552800.0
2009-05-21 13:30:00,19.32,19.34,19.17,19.2,1071000.0,14.4493,14.4643,14.3371,14.3596,1071000.0
2009-05-21 14:00:00,19.19,19.26,19.05,19.14,1549000.0,14.3521,14.4044,14.2474,14.3147,1549000.0
2009-05-21 14:30:00,19.14,19.18,19.07,19.15,1069700.0,14.3147,14.3446,14.2623,14.3222,1069700.0
2009-05-21 15:00:00,19.16,19.24,19.05,19.12,992500.0,14.3297,14.3895,14.2474,14.2997,992500.0
2009-05-21 15:30:00,19.12,19.33,19.12,19.31,2194200.0,14.2997,14.4568,14.2997,14.4418,2194200.0
2009-05-22 09:30:00,19.36,19.55,19.09,19.31,1405400.0,14.4792,14.6213,14.2773,14.4418,1405400.0
2009-05-22 10:00:00,19.31,19.5,19.27,19.43,1311200.0,14.4418,14.5839,14.4119,14.5316,1311200.0
2009-05-22 10:30:00,19.43,19.57,19.39,19.49,1028800.0,14.5316,14.6363,14.5017,14.5765,1028800.0
2009-05-22 11:00:00,19.49,19.58,19.45,19.49,577500.0,14.5765,14.6438,14.5465,14.5765,577500.0
2009-05-22 11:30:00,19.49,19.54,19.43,19.49,683100.0,14.5765,14.6139,14.5316,14.5765,683100.0
2009-05-22 12:00:00,19.49,19.6,19.43,19.45,672100.0,14.5765,14.6587,14.5316,14.5465,672100.0
2009-05-22 12:30:00,19.45,19.64,19.42,19.59,610800.0,14.5465,14.6886,14.5241,14.6513,610800.0
2009-05-22 13:00:00,19.59,19.63,19.5,19.51,375500.0,14.6513,14.6812,14.5839,14.5914,375500.0
2009-05-22 13:30:00,19.51,19.6,19.47,19.56,601500.0,14.5914,14.6587,14.5615,14.6288,601500.0
2009-05-22 14:00:00,19.56,19.6,19.52,19.56,672500.0,14.6288,14.6587,14.5989,14.6288,672500.0
2009-05-22 14:30:00,19.56,19.64,19.53,19.64,552900.0,14.6288,14.6886,14.6064,14.6886,552900.0
2009-05-22 15:00:00,19.64,19.64,19.43,19.45,718800.0,14.6886,14.6886,14.5316,14.5465,718800.0
2009-05-22 15:30:00,19.45,19.56,19.35,19.37,1545800.0,14.5465,14.6288,14.4718,14.4867,1545800.0
2009-05-26 09:30:00,19.19,20.01,19.19,19.94,2041200.0,14.3521,14.9654,14.3521,14.913,2041200.0
2009-05-26 10:00:00,19.94,20.38,19.93,19.98,3250800.0,14.913,15.2421,14.9055,14.9429,3250800.0
2009-05-26 10:30:00,19.98,20.09,19.94,19.98,1106900.0,14.9429,15.0252,14.913,14.9429,1106900.0
2009-05-26 11:00:00,19.98,20.0,19.88,19.99,959700.0,14.9429,14.9579,14.8681,14.9504,959700.0
2009-05-26 11:30:00,20.0,20.0,19.88,19.93,692500.0,14.9579,14.9579,14.8681,14.9055,692500.0
2009-05-26 12:00:00,19.92,19.94,19.82,19.9,594500.0,14.8981,14.913,14.8233,14.8831,594500.0
2009-05-26 12:30:00,19.9,20.15,19.87,20.1,929800.0,14.8831,15.0701,14.8607,15.0327,929800.0
2009-05-26 13:00:00,20.1,20.17,20.07,20.15,391500.0,15.0327,15.085,15.0102,15.0701,391500.0
2009-05-26 13:30:00,20.14,20.22,20.13,20.21,494900.0,15.0626,15.1224,15.0551,15.1149,494900.0
2009-05-26 14:00:00,20.21,20.28,20.15,20.16,709800.0,15.1149,15.1673,15.0701,15.0776,709800.0
2009-05-26 14:30:00,20.17,20.19,20.01,20.02,892600.0,15.085,15.1,14.9654,14.9728,892600.0
2009-05-26 15:00:00,20.02,20.04,19.92,19.96,974500.0,14.9728,14.9878,14.8981,14.928,974500.0
2009-05-26 15:30:00,19.96,20.08,19.89,20.07,2037200.0,14.928,15.0177,14.8756,15.0102,2037200.0
2009-05-27 09:30:00,20.28,20.28,19.8,20.18,1211800.0,15.1673,15.1673,14.8083,15.0925,1211800.0
2009-05-27 10:00:00,20.18,20.3,19.94,20.1,1353900.0,15.0925,15.1823,14.913,15.0327,1353900.0
2009-05-27 10:30:00,20.1,20.32,20.06,20.26,753800.0,15.0327,15.1972,15.0028,15.1523,753800.0
2009-05-27 11:00:00,20.26,20.26,20.07,20.19,826800.0,15.1523,15.1523,15.0102,15.1,826800.0
2009-05-27 11:30:00,20.2,20.24,20.06,20.13,503500.0,15.1075,15.1374,15.0028,15.0551,503500.0
2009-05-27 12:00:00,20.14,20.2,20.0,20.02,483800.0,15.0626,15.1075,14.9579,14.9728,483800.0
2009-05-27 12:30:00,20.02,20.02,19.78,19.88,544600.0,14.9728,14.9728,14.7934,14.8681,544600.0
2009-05-27 13:00:00,19.86,19.99,19.86,19.96,647800.0,14.8532,14.9504,14.8532,14.928,647800.0
2009-05-27 13:30:00,19.96,19.96,19.65,19.71,841000.0,14.928,14.928,14.6961,14.741,841000.0
2009-05-27 14:00:00,19.71,19.82,19.67,19.82,823000.0,14.741,14.8233,14.7111,14.8233,823000.0
2009-05-27 14:30:00,19.82,19.87,19.74,19.74,746400.0,14.8233,14.8607,14.7634,14.7634,746400.0
2009-05-27 15:00:00,19.75,19.86,19.53,19.56,833400.0,14.7709,14.8532,14.6064,14.6288,833400.0
2009-05-27 15:30:00,19.56,19.76,19.54,19.61,2664600.0,14.6288,14.7784,14.6139,14.6662,2664600.0
2009-05-28 09:30:00,19.82,19.93,19.33,19.37,1526800.0,14.8233,14.9055,14.4568,14.4867,1526800.0
2009-05-28 10:00:00,19.37,19.37,18.79,18.85,3024200.0,14.4867,14.4867,14.0529,14.0978,3024200.0
2009-05-28 10:30:00,18.84,19.16,18.8,19.14,1200900.0,14.0903,14.3297,14.0604,14.3147,1200900.0
2009-05-28 11:00:00,19.14,19.21,19.01,19.02,815400.0,14.3147,14.3671,14.2175,14.225,815400.0
2009-05-28 11:30:00,19.01,19.11,18.97,18.99,1705000.0,14.2175,14.2923,14.1876,14.2025,1705000.0
2009-05-28 12:00:00,19.0,19.01,18.76,18.78,1045100.0,14.21,14.2175,14.0305,14.0455,1045100.0
2009-05-28 12:30:00,18.78,18.93,18.78,18.81,676200.0,14.0455,14.1576,14.0455,14.0679,676200.0
2009-05-28 13:00:00,18.81,19.02,18.77,18.97,1280600.0,14.0679,14.225,14.038,14.1876,1280600.0
2009-05-28 13:30:00,18.97,19.01,18.78,18.83,1242200.0,14.1876,14.2175,14.0455,14.0829,1242200.0
2009-05-28 14:00:00,18.82,19.01,18.8,18.96,735700.0,14.0754,14.2175,14.0604,14.1801,735700.0
2009-05-28 14:30:00,18.96,19.01,18.89,18.99,1489400.0,14.1801,14.2175,14.1277,14.2025,1489400.0
2009-05-28 15:00:00,18.99,19.01,18.9,19.0,1043200.0,14.2025,14.2175,14.1352,14.21,1043200.0
2009-05-28 15:30:00,19.0,19.05,18.94,18.99,2672200.0,14.21,14.2474,14.1651,14.2025,2672200.0
2009-05-29 09:30:00,19.19,19.34,18.65,18.67,3220000.0,14.3521,14.4643,13.9482,13.9632,3220000.0
2009-05-29 10:00:00,18.68,18.82,18.58,18.74,2636000.0,13.9707,14.0754,13.8959,14.0155,2636000.0
2009-05-29 10:30:00,18.75,18.76,18.58,18.6,1025500.0,14.023,14.0305,13.8959,13.9108,1025500.0
2009-05-29 11:00:00,18.6,18.74,18.59,18.62,722600.0,13.9108,14.0155,13.9034,13.9258,722600.0
2009-05-29 11:30:00,18.63,18.7,18.61,18.69,677300.0,13.9333,13.9856,13.9183,13.9781,677300.0
2009-05-29 12:00:00,18.69,18.8,18.68,18.79,391800.0,13.9781,14.0604,13.9707,14.0529,391800.0
2009-05-29 12:30:00,18.79,18.88,18.77,18.81,1070700.0,14.0529,14.1202,14.038,14.0679,1070700.0
2009-05-29 13:00:00,18.81,18.89,18.72,18.79,997200.0,14.0679,14.1277,14.0006,14.0529,997200.0
2009-05-29 13:30:00,18.79,18.9,18.77,18.83,723800.0,14.0529,14.1352,14.038,14.0829,723800.0
2009-05-29 14:00:00,18.83,18.94,18.79,18.91,761500.0,14.0829,14.1651,14.0529,14.1427,761500.0
2009-05-29 14:30:00,18.92,18.94,18.76,18.81,1365600.0,14.1502,14.1651,14.0305,14.0679,1365600.0
2009-05-29 15:00:00,18.81,18.85,18.74,18.77,842400.0,14.0679,14.0978,14.0155,14.038,842400.0
2009-05-29 15:30:00,18.77,19.04,18.75,19.03,2052500.0,14.038,14.2399,14.023,14.2324,2052500.0
2009-06-01 09:30:00,19.23,19.76,19.23,19.7,2041100.0,14.382,14.7784,14.382,14.7335,2041100.0
2009-06-01 10:00:00,19.7,20.09,19.7,19.93,2192800.0,14.7335,15.0252,14.7335,14.9055,2192800.0
2009-06-01 10:30:00,19.93,19.95,19.73,19.89,1060500.0,14.9055,14.9205,14.756,14.8756,1060500.0
2009-06-01 11:00:00,19.89,19.99,19.85,19.94,1093500.0,14.8756,14.9504,14.8457,14.913,1093500.0
2009-06-01 11:30:00,19.93,19.95,19.89,19.9,1012800.0,14.9055,14.9205,14.8756,14.8831,1012800.0
2009-06-01 12:00:00,19.9,20.06,19.87,20.05,875500.0,14.8831,15.0028,14.8607,14.9953,875500.0
2009-06-01 12:30:00,20.06,20.22,20.04,20.09,957600.0,15.0028,15.1224,14.9878,15.0252,957600.0
2009-06-01 13:00:00,20.1,20.19,20.09,20.19,394200.0,15.0327,15.1,15.0252,15.1,394200.0
2009-06-01 13:30:00,20.19,20.36,20.18,20.33,479400.0,15.1,15.2271,15.0925,15.2047,479400.0
2009-06-01 14:00:00,20.34,20.36,20.18,20.19,906000.0,15.2122,15.2271,15.0925,15.1,906000.0
2009-06-01 14:30:00,20.19,20.23,20.12,20.22,788400.0,15.1,15.1299,15.0476,15.1224,788400.0
2009-06-01 15:00:00,20.23,20.25,20.05,20.13,997300.0,15.1299,15.1449,14.9953,15.0551,997300.0
2009-06-01 15:30:00,20.14,20.23,20.09,20.19,2257800.0,15.0626,15.1299,15.0252,15.1,2257800.0
2009-06-02 09:30:00,20.08,20.25,19.81,20.14,1217800.0,15.0177,15.1449,14.8158,15.0626,1217800.0
2009-06-02 10:00:00,20.14,20.5,20.14,20.39,1694600.0,15.0626,15.3318,15.0626,15.2496,1694600.0
2009-06-02 10:30:00,20.4,20.51,20.32,20.41,1159600.0,15.257,15.3393,15.1972,15.2645,1159600.0
2009-06-02 11:00:00,20.4,20.6,20.4,20.54,849700.0,15.257,15.4066,15.257,15.3618,849700.0
2009-06-02 11:30:00,20.54,20.66,20.51,20.64,697200.0,15.3618,15.4515,15.3393,15.4365,697200.0
2009-06-02 12:00:00,20.64,20.68,20.57,20.57,503400.0,15.4365,15.4665,15.3842,15.3842,503400.0
2009-06-02 12:30:00,20.58,20.65,20.55,20.63,313600.0,15.3917,15.444,15.3692,15.4291,313600.0
2009-06-02 13:00:00,20.64,20.67,20.58,20.63,290900.0,15.4365,15.459,15.3917,15.4291,290900.0
2009-06-02 13:30:00,20.64,20.66,20.58,20.63,367700.0,15.4365,15.4515,15.3917,15.4291,367700.0
2009-06-02 14:00:00,20.64,20.75,20.58,20.7,745200.0,15.4365,15.5188,15.3917,15.4814,745200.0
2009-06-02 14:30:00,20.7,20.76,20.67,20.67,827000.0,15.4814,15.5263,15.459,15.459,827000.0
2009-06-02 15:00:00,20.68,20.75,20.64,20.67,843100.0,15.4665,15.5188,15.4365,15.459,843100.0
2009-06-02 15:30:00,20.68,20.7,20.53,20.58,1749200.0,15.4665,15.4814,15.3543,15.3917,1749200.0
2009-06-03 09:30:00,20.37,20.67,20.2,20.5,1374000.0,15.2346,15.459,15.1075,15.3318,1374000.0
2009-06-03 10:00:00,20.5,20.5,20.22,20.43,904500.0,15.3318,15.3318,15.1224,15.2795,904500.0
2009-06-03 10:30:00,20.42,20.48,20.28,20.48,689800.0,15.272,15.3169,15.1673,15.3169,689800.0
2009-06-03 11:00:00,20.47,20.5,20.35,20.45,606000.0,15.3094,15.3318,15.2197,15.2944,606000.0
2009-06-03 11:30:00,20.45,20.47,20.35,20.36,400300.0,15.2944,15.3094,15.2197,15.2271,400300.0
2009-06-03 12:00:00,20.36,20.37,20.26,20.28,390200.0,15.2271,15.2346,15.1523,15.1673,390200.0
2009-06-03 12:30:00,20.28,20.36,20.28,20.3,299900.0,15.1673,15.2271,15.1673,15.1823,299900.0
2009-06-03 13:00:00,20.3,20.31,20.2,20.2,432300.0,15.1823,15.1897,15.1075,15.1075,432300.0
2009-06-03 13:30:00,20.2,20.21,20.14,20.17,450100.0,15.1075,15.1149,15.0626,15.085,450100.0
2009-06-03 14:00:00,20.17,20.2,20.12,20.13,541100.0,15.085,15.1075,15.0476,15.0551,541100.0
2009-06-03 14:30:00,20.13,20.14,20.03,20.11,1318600.0,15.0551,15.0626,14.9803,15.0402,1318600.0
2009-06-03 15:00:00,20.11,20.25,20.09,20.15,1186600.0,15.0402,15.1449,15.0252,15.0701,1186600.0
2009-06-03 15:30:00,20.15,20.31,20.13,20.31,1725600.0,15.0701,15.1897,15.0551,15.1897,1725600.0
2009-06-04 09:30:00,20.32,20.4,19.91,20.01,1163600.0,15.1972,15.257,14.8906,14.9654,1163600.0
2009-06-04 10:00:00,20.01,20.02,19.65,19.82,1354500.0,14.9654,14.9728,14.6961,14.8233,1354500.0
2009-06-04 10:30:00,19.81,20.01,19.79,19.98,840800.0,14.8158,14.9654,14.8008,14.9429,840800.0
2009-06-04 11:00:00,19.97,19.99,19.8,19.84,662200.0,14.9355,14.9504,14.8083,14.8382,662200.0
2009-06-04 11:30:00,19.85,19.9,19.8,19.8,383600.0,14.8457,14.8831,14.8083,14.8083,383600.0
2009-06-04 12:00:00,19.8,19.91,19.77,19.91,405100.0,14.8083,14.8906,14.7859,14.8906,405100.0
2009-06-04 12:30:00,19.91,20.0,19.88,19.99,371000.0,14.8906,14.9579,14.8681,14.9504,371000.0
2009-06-04 13:00:00,19.99,20.1,19.95,20.06,316000.0,14.9504,15.0327,14.9205,15.0028,316000.0
2009-06-04 13:30:00,20.06,20.21,20.05,20.11,701300.0,15.0028,15.1149,14.9953,15.0402,701300.0
2009-06-04 14:00:00,20.11,20.19,20.1,20.16,598100.0,15.0402,15.1,15.0327,15.0776,598100.0
2009-06-04 14:30:00,20.17,20.2,20.04,20.05,647100.0,15.085,15.1075,14.9878,14.9953,647100.0
2009-06-04 15:00:00,20.04,20.06,19.95,20.0,600900.0,14.9878,15.0028,14.9205,14.9579,600900.0
2009-06-04 15:30:00,20.0,20.14,19.94,20.08,1597400.0,14.9579,15.0626,14.913,15.0177,1597400.0
2009-06-05 09:30:00,20.34,20.41,19.92,20.01,1380500.0,15.2122,15.2645,14.8981,14.9654,1380500.0
2009-06-05 10:00:00,20.02,20.03,19.71,19.95,1258500.0,14.9728,14.9803,14.741,14.9205,1258500.0
2009-06-05 10:30:00,19.94,20.11,19.88,20.09,1165900.0,14.913,15.0402,14.8681,15.0252,1165900.0
2009-06-05 11:00:00,20.08,20.15,19.99,20.0,581200.0,15.0177,15.0701,14.9504,14.9579,581200.0
2009-06-05 11:30:00,20.0,20.05,19.92,20.0,465100.0,14.9579,14.9953,14.8981,14.9579,465100.0
2009-06-05 12:00:00,20.0,20.13,19.96,20.12,370600.0,14.9579,15.0551,14.928,15.0476,370600.0
2009-06-05 12:30:00,20.13,20.18,20.11,20.17,339800.0,15.0551,15.0925,15.0402,15.085,339800.0
2009-06-05 13:00:00,20.18,20.19,20.04,20.07,425200.0,15.0925,15.1,14.9878,15.0102,425200.0
2009-06-05 13:30:00,20.07,20.15,20.02,20.05,516900.0,15.0102,15.0701,14.9728,14.9953,516900.0
2009-06-05 14:00:00,20.06,20.07,19.81,19.89,722300.0,15.0028,15.0102,14.8158,14.8756,722300.0
2009-06-05 14:30:00,19.88,19.97,19.81,19.9,692900.0,14.8681,14.9355,14.8158,14.8831,692900.0
2009-06-05 15:00:00,19.91,19.99,19.85,19.92,605800.0,14.8906,14.9504,14.8457,14.8981,605800.0
2009-06-05 15:30:00,19.91,20.06,19.91,20.05,1993000.0,14.8906,15.0028,14.8906,14.9953,1993000.0
2009-06-08 09:30:00,20.08,20.1,19.64,19.68,1172500.0,15.0177,15.0327,14.6886,14.7186,1172500.0
2009-06-08 10:00:00,19.68,19.87,19.63,19.78,1070200.0,14.7186,14.8607,14.6812,14.7934,1070200.0
2009-06-08 10:30:00,19.78,20.02,19.78,20.0,716300.0,14.7934,14.9728,14.7934,14.9579,716300.0
2009-06-08 11:00:00,20.0,20.08,19.94,20.02,651800.0,14.9579,15.0177,14.913,14.9728,651800.0
2009-06-08 11:30:00,20.02,20.03,19.93,20.0,593600.0,14.9728,14.9803,14.9055,14.9579,593600.0
2009-06-08 12:00:00,20.0,20.0,19.91,19.98,325900.0,14.9579,14.9579,14.8906,14.9429,325900.0
2009-06-08 12:30:00,19.98,20.0,19.91,20.0,309000.0,14.9429,14.9579,14.8906,14.9579,309000.0
2009-06-08 13:00:00,19.99,20.06,19.97,20.01,381800.0,14.9504,15.0028,14.9355,14.9654,381800.0
2009-06-08 13:30:00,20.02,20.09,19.96,20.02,591500.0,14.9728,15.0252,14.928,14.9728,591500.0
2009-06-08 14:00:00,20.03,20.06,20.0,20.06,593200.0,14.9803,15.0028,14.9579,15.0028,593200.0
2009-06-08 14:30:00,20.06,20.11,20.0,20.02,593700.0,15.0028,15.0402,14.9579,14.9728,593700.0
2009-06-08 15:00:00,20.02,20.28,20.0,20.22,942300.0,14.9728,15.1673,14.9579,15.1224,942300.0
2009-06-08 15:30:00,20.22,20.37,20.1,20.12,2755200.0,15.1224,15.2346,15.0327,15.0476,2755200.0
2009-06-09 09:30:00,20.16,20.33,20.09,20.25,2307600.0,15.0776,15.2047,15.0252,15.1449,2307600.0
2009-06-09 10:00:00,20.25,20.32,20.19,20.22,2172200.0,15.1449,15.1972,15.1,15.1224,2172200.0
2009-06-09 10:30:00,20.22,20.3,20.2,20.27,563700.0,15.1224,15.1823,15.1075,15.1598,563700.0
2009-06-09 11:00:00,20.27,20.37,20.23,20.3,1036800.0,15.1598,15.2346,15.1299,15.1823,1036800.0
2009-06-09 11:30:00,20.3,20.33,20.29,20.3,458700.0,15.1823,15.2047,15.1748,15.1823,458700.0
2009-06-09 12:00:00,20.3,20.39,20.28,20.39,361500.0,15.1823,15.2496,15.1673,15.2496,361500.0
2009-06-09 12:30:00,20.38,20.5,20.35,20.49,1557500.0,15.2421,15.3318,15.2197,15.3244,1557500.0
2009-06-09 13:00:00,20.49,20.54,20.43,20.52,669800.0,15.3244,15.3618,15.2795,15.3468,669800.0
2009-06-09 13:30:00,20.52,20.67,20.5,20.65,1144100.0,15.3468,15.459,15.3318,15.444,1144100.0
2009-06-09 14:00:00,20.65,20.71,20.58,20.58,1056000.0,15.444,15.4889,15.3917,15.3917,1056000.0
2009-06-09 14:30:00,20.59,20.6,20.45,20.5,1223900.0,15.3991,15.4066,15.2944,15.3318,1223900.0
2009-06-09 15:00:00,20.51,20.53,20.44,20.5,860800.0,15.3393,15.3543,15.287,15.3318,860800.0
2009-06-09 15:30:00,20.49,20.53,20.44,20.45,2138500.0,15.3244,15.3543,15.287,15.2944,2138500.0
2009-06-10 09:30:00,20.93,20.99,20.57,20.63,3465600.0,15.6534,15.6983,15.3842,15.4291,3465600.0
2009-06-10 10:00:00,20.63,20.68,20.35,20.5,1772500.0,15.4291,15.4665,15.2197,15.3318,1772500.0
2009-06-10 10:30:00,20.49,20.55,20.31,20.43,988900.0,15.3244,15.3692,15.1897,15.2795,988900.0
2009-06-10 11:00:00,20.42,20.51,20.34,20.5,809000.0,15.272,15.3393,15.2122,15.3318,809000.0
2009-06-10 11:30:00,20.5,20.55,20.49,20.51,740600.0,15.3318,15.3692,15.3244,15.3393,740600.0
2009-06-10 12:00:00,20.51,20.57,20.4,20.45,686100.0,15.3393,15.3842,15.257,15.2944,686100.0
2009-06-10 12:30:00,20.46,20.5,20.4,20.45,265400.0,15.3019,15.3318,15.257,15.2944,265400.0
2009-06-10 13:00:00,20.45,20.45,20.17,20.18,786800.0,15.2944,15.2944,15.085,15.0925,786800.0
2009-06-10 13:30:00,20.19,20.19,20.08,20.19,484700.0,15.1,15.1,15.0177,15.1,484700.0
2009-06-10 14:00:00,20.18,20.26,20.11,20.23,592300.0,15.0925,15.1523,15.0402,15.1299,592300.0
2009-06-10 14:30:00,20.23,20.39,20.17,20.34,862300.0,15.1299,15.2496,15.085,15.2122,862300.0
2009-06-10 15:00:00,20.33,20.34,20.24,20.27,770600.0,15.2047,15.2122,15.1374,15.1598,770600.0
2009-06-10 15:30:00,20.26,20.39,20.25,20.37,1472700.0,15.1523,15.2496,15.1449,15.2346,1472700.0
2009-06-11 09:30:00,20.33,20.54,20.12,20.25,1771800.0,15.2047,15.3618,15.0476,15.1449,1771800.0
2009-06-11 10:00:00,20.25,20.53,20.23,20.43,1679500.0,15.1449,15.3543,15.1299,15.2795,1679500.0
2009-06-11 10:30:00,20.42,20.43,20.25,20.26,737800.0,15.272,15.2795,15.1449,15.1523,737800.0
2009-06-11 11:00:00,20.26,20.26,20.02,20.15,1266600.0,15.1523,15.1523,14.9728,15.0701,1266600.0
2009-06-11 11:30:00,20.15,20.15,20.06,20.14,667400.0,15.0701,15.0701,15.0028,15.0626,667400.0
2009-06-11 12:00:00,20.13,20.15,19.98,19.99,885000.0,15.0551,15.0701,14.9429,14.9504,885000.0
2009-06-11 12:30:00,19.99,20.06,19.91,20.05,773200.0,14.9504,15.0028,14.8906,14.9953,773200.0
2009-06-11 13:00:00,20.04,20.22,19.98,20.22,819600.0,14.9878,15.1224,14.9429,15.1224,819600.0
2009-06-11 13:30:00,20.22,20.26,20.13,20.17,520700.0,15.1224,15.1523,15.0551,15.085,520700.0
2009-06-11 14:00:00,20.18,20.21,20.1,20.18,567500.0,15.0925,15.1149,15.0327,15.0925,567500.0
2009-06-11 14:30:00,20.19,20.2,20.07,20.13,672800.0,15.1,15.1075,15.0102,15.0551,672800.0
2009-06-11 15:00:00,20.13,20.16,20.07,20.09,415400.0,15.0551,15.0776,15.0102,15.0252,415400.0
2009-06-11 15:30:00,20.11,20.11,19.92,19.93,1857200.0,15.0402,15.0402,14.8981,14.9055,1857200.0
2009-06-12 09:30:00,19.86,19.93,19.75,19.75,1354400.0,14.8532,14.9055,14.7709,14.7709,1354400.0
2009-06-12 10:00:00,19.75,19.84,19.63,19.69,1623400.0,14.7709,14.8382,14.6812,14.726,1623400.0
2009-06-12 10:30:00,19.7,19.85,19.66,19.8,1171000.0,14.7335,14.8457,14.7036,14.8083,1171000.0
2009-06-12 11:00:00,19.8,19.82,19.66,19.66,556900.0,14.8083,14.8233,14.7036,14.7036,556900.0
2009-06-12 11:30:00,19.66,19.67,19.57,19.62,487800.0,14.7036,14.7111,14.6363,14.6737,487800.0
2009-06-12 12:00:00,19.61,19.66,19.59,19.62,385400.0,14.6662,14.7036,14.6513,14.6737,385400.0
2009-06-12 12:30:00,19.61,19.62,19.54,19.58,537300.0,14.6662,14.6737,14.6139,14.6438,537300.0
2009-06-12 13:00:00,19.58,19.66,19.58,19.62,472600.0,14.6438,14.7036,14.6438,14.6737,472600.0
2009-06-12 13:30:00,19.62,19.64,19.58,19.63,700400.0,14.6737,14.6886,14.6438,14.6812,700400.0
2009-06-12 14:00:00,19.63,19.7,19.6,19.69,349800.0,14.6812,14.7335,14.6587,14.726,349800.0
2009-06-12 14:30:00,19.69,19.84,19.69,19.75,604900.0,14.726,14.8382,14.726,14.7709,604900.0
2009-06-12 15:00:00,19.76,19.84,19.73,19.76,857500.0,14.7784,14.8382,14.756,14.7784,857500.0
2009-06-12 15:30:00,19.75,19.87,19.74,19.86,1862300.0,14.7709,14.8607,14.7634,14.8532,1862300.0
2009-06-15 09:30:00,19.66,19.75,19.54,19.61,1212100.0,14.7036,14.7709,14.6139,14.6662,1212100.0
2009-06-15 10:00:00,19.61,19.75,19.55,19.69,966500.0,14.6662,14.7709,14.6213,14.726,966500.0
2009-06-15 10:30:00,19.7,19.7,19.5,19.55,1099900.0,14.7335,14.7335,14.5839,14.6213,1099900.0
2009-06-15 11:00:00,19.54,19.6,19.5,19.6,628400.0,14.6139,14.6587,14.5839,14.6587,628400.0
2009-06-15 11:30:00,19.6,19.63,19.56,19.58,332900.0,14.6587,14.6812,14.6288,14.6438,332900.0
2009-06-15 12:00:00,19.58,19.58,19.5,19.51,445500.0,14.6438,14.6438,14.5839,14.5914,445500.0
2009-06-15 12:30:00,19.52,19.61,19.5,19.58,295900.0,14.5989,14.6662,14.5839,14.6438,295900.0
2009-06-15 13:00:00,19.57,19.59,19.51,19.54,346200.0,14.6363,14.6513,14.5914,14.6139,346200.0
2009-06-15 13:30:00,19.53,19.6,19.51,19.55,230100.0,14.6064,14.6587,14.5914,14.6213,230100.0
2009-06-15 14:00:00,19.56,19.61,19.55,19.59,336300.0,14.6288,14.6662,14.6213,14.6513,336300.0
2009-06-15 14:30:00,19.59,19.6,19.54,19.6,428300.0,14.6513,14.6587,14.6139,14.6587,428300.0
2009-06-15 15:00:00,19.6,19.7,19.54,19.66,646500.0,14.6587,14.7335,14.6139,14.7036,646500.0
2009-06-15 15:30:00,19.66,19.75,19.65,19.66,1105900.0,14.7036,14.7709,14.6961,14.7036,1105900.0
2009-06-16 09:30:00,19.79,19.85,19.59,19.62,1713300.0,14.8008,14.8457,14.6513,14.6737,1713300.0
2009-06-16 10:00:00,19.61,19.7,19.51,19.6,1229900.0,14.6662,14.7335,14.5914,14.6587,1229900.0
2009-06-16 10:30:00,19.6,19.65,19.53,19.59,649000.0,14.6587,14.6961,14.6064,14.6513,649000.0
2009-06-16 11:00:00,19.6,19.73,19.59,19.7,357500.0,14.6587,14.756,14.6513,14.7335,357500.0
2009-06-16 11:30:00,19.71,19.71,19.47,19.48,618700.0,14.741,14.741,14.5615,14.569,618700.0
2009-06-16 12:00:00,19.48,19.5,19.27,19.35,879000.0,14.569,14.5839,14.4119,14.4718,879000.0
2009-06-16 12:30:00,19.34,19.34,19.1,19.18,1004600.0,14.4643,14.4643,14.2848,14.3446,1004600.0
2009-06-16 13:00:00,19.18,19.2,19.1,19.17,463000.0,14.3446,14.3596,14.2848,14.3371,463000.0
2009-06-16 13:30:00,19.17,19.2,19.09,19.13,671700.0,14.3371,14.3596,14.2773,14.3072,671700.0
2009-06-16 14:00:00,19.13,19.17,19.03,19.09,887800.0,14.3072,14.3371,14.2324,14.2773,887800.0
2009-06-16 14:30:00,19.08,19.2,19.05,19.16,595700.0,14.2698,14.3596,14.2474,14.3297,595700.0
2009-06-16 15:00:00,19.17,19.2,19.1,19.15,527800.0,14.3371,14.3596,14.2848,14.3222,527800.0
2009-06-16 15:30:00,19.15,19.24,19.07,19.08,2074200.0,14.3222,14.3895,14.2623,14.2698,2074200.0
2009-06-17 09:30:00,19.02,19.11,18.6,18.66,3007200.0,14.225,14.2923,13.9108,13.9557,3007200.0
2009-06-17 10:00:00,18.67,19.01,18.61,18.64,2937900.0,13.9632,14.2175,13.9183,13.9408,2937900.0
2009-06-17 10:30:00,18.63,18.84,18.55,18.81,1210800.0,13.9333,14.0903,13.8734,14.0679,1210800.0
2009-06-17 11:00:00,18.8,19.15,18.77,19.13,2176200.0,14.0604,14.3222,14.038,14.3072,2176200.0
2009-06-17 11:30:00,19.13,19.3,19.11,19.27,1440400.0,14.3072,14.4344,14.2923,14.4119,1440400.0
2009-06-17 12:00:00,19.27,19.37,19.2,19.24,939000.0,14.4119,14.4867,14.3596,14.3895,939000.0
2009-06-17 12:30:00,19.22,19.24,19.06,19.13,792400.0,14.3745,14.3895,14.2549,14.3072,792400.0
2009-06-17 13:00:00,19.13,19.26,19.12,19.25,572200.0,14.3072,14.4044,14.2997,14.397,572200.0
2009-06-17 13:30:00,19.26,19.36,19.2,19.28,1034300.0,14.4044,14.4792,14.3596,14.4194,1034300.0
2009-06-17 14:00:00,19.27,19.29,19.19,19.25,1226500.0,14.4119,14.4269,14.3521,14.397,1226500.0
2009-06-17 14:30:00,19.25,19.25,19.09,19.16,745300.0,14.397,14.397,14.2773,14.3297,745300.0
2009-06-17 15:00:00,19.15,19.21,19.0,19.0,970600.0,14.3222,14.3671,14.21,14.21,970600.0
2009-06-17 15:30:00,19.01,19.1,18.96,19.01,1684900.0,14.2175,14.2848,14.1801,14.2175,1684900.0
2009-06-18 09:30:00,19.05,19.13,18.62,18.85,2123900.0,14.2474,14.3072,13.9258,14.0978,2123900.0
2009-06-18 10:00:00,18.85,18.89,18.67,18.69,1333300.0,14.0978,14.1277,13.9632,13.9781,1333300.0
2009-06-18 10:30:00,18.69,18.72,18.54,18.56,1254000.0,13.9781,14.0006,13.866,13.8809,1254000.0
2009-06-18 11:00:00,18.56,18.66,18.52,18.62,1431700.0,13.8809,13.9557,13.851,13.9258,1431700.0
2009-06-18 11:30:00,18.62,18.63,18.49,18.58,1248500.0,13.9258,13.9333,13.8286,13.8959,1248500.0
2009-06-18 12:00:00,18.57,18.62,18.51,18.55,1028700.0,13.8884,13.9258,13.8435,13.8734,1028700.0
2009-06-18 12:30:00,18.55,18.63,18.54,18.62,540900.0,13.8734,13.9333,13.866,13.9258,540900.0
2009-06-18 13:00:00,18.62,18.66,18.56,18.63,815700.0,13.9258,13.9557,13.8809,13.9333,815700.0
2009-06-18 13:30:00,18.62,18.63,18.52,18.54,793600.0,13.9258,13.9333,13.851,13.866,793600.0
2009-06-18 14:00:00,18.55,18.59,18.53,18.58,994000.0,13.8734,13.9034,13.8585,13.8959,994000.0
2009-06-18 14:30:00,18.57,18.6,18.53,18.59,876700.0,13.8884,13.9108,13.8585,13.9034,876700.0
2009-06-18 15:00:00,18.59,18.6,18.46,18.49,1445800.0,13.9034,13.9108,13.8061,13.8286,1445800.0
2009-06-18 15:30:00,18.48,18.58,18.4,18.41,5121700.0,13.8211,13.8959,13.7613,13.7687,5121700.0
2009-06-19 09:30:00,18.55,18.78,18.53,18.73,4195300.0,13.8734,14.0455,13.8585,14.0081,4195300.0
2009-06-19 10:00:00,18.73,18.75,18.63,18.74,1075100.0,14.0081,14.023,13.9333,14.0155,1075100.0
2009-06-19 10:30:00,18.75,18.79,18.7,18.78,753500.0,14.023,14.0529,13.9856,14.0455,753500.0
2009-06-19 11:00:00,18.78,18.85,18.78,18.81,462000.0,14.0455,14.0978,14.0455,14.0679,462000.0
2009-06-19 11:30:00,18.81,18.84,18.72,18.76,617600.0,14.0679,14.0903,14.0006,14.0305,617600.0
2009-06-19 12:00:00,18.76,18.78,18.59,18.61,721700.0,14.0305,14.0455,13.9034,13.9183,721700.0
2009-06-19 12:30:00,18.6,18.66,18.58,18.61,537000.0,13.9108,13.9557,13.8959,13.9183,537000.0
2009-06-19 13:00:00,18.61,18.83,18.6,18.82,1072000.0,13.9183,14.0829,13.9108,14.0754,1072000.0
2009-06-19 13:30:00,18.82,18.95,18.82,18.94,760900.0,14.0754,14.1726,14.0754,14.1651,760900.0
2009-06-19 14:00:00,18.93,18.94,18.72,18.75,703100.0,14.1576,14.1651,14.0006,14.023,703100.0
2009-06-19 14:30:00,18.75,18.85,18.75,18.79,510000.0,14.023,14.0978,14.023,14.0529,510000.0
2009-06-19 15:00:00,18.79,18.9,18.74,18.89,803000.0,14.0529,14.1352,14.0155,14.1277,803000.0
2009-06-19 15:30:00,18.9,18.93,18.77,18.78,2603800.0,14.1352,14.1576,14.038,14.0455,2603800.0
2009-06-22 09:30:00,18.62,18.78,18.03,18.75,1259500.0,13.9258,14.0455,13.4845,14.023,1259500.0
2009-06-22 10:00:00,18.75,19.01,18.7,18.93,1339100.0,14.023,14.2175,13.9856,14.1576,1339100.0
2009-06-22 10:30:00,18.93,18.93,18.81,18.88,642300.0,14.1576,14.1576,14.0679,14.1202,642300.0
2009-06-22 11:00:00,18.88,19.03,18.83,19.0,1010000.0,14.1202,14.2324,14.0829,14.21,1010000.0
2009-06-22 11:30:00,19.0,19.0,18.82,18.85,585600.0,14.21,14.21,14.0754,14.0978,585600.0
2009-06-22 12:00:00,18.85,18.92,18.85,18.91,450700.0,14.0978,14.1502,14.0978,14.1427,450700.0
2009-06-22 12:30:00,18.91,18.97,18.89,18.93,359300.0,14.1427,14.1876,14.1277,14.1576,359300.0
2009-06-22 13:00:00,18.93,18.95,18.85,18.86,514600.0,14.1576,14.1726,14.0978,14.1053,514600.0
2009-06-22 13:30:00,18.85,18.9,18.85,18.85,438900.0,14.0978,14.1352,14.0978,14.0978,438900.0
2009-06-22 14:00:00,18.85,18.87,18.78,18.78,952400.0,14.0978,14.1128,14.0455,14.0455,952400.0
2009-06-22 14:30:00,18.78,18.81,18.74,18.81,1152200.0,14.0455,14.0679,14.0155,14.0679,1152200.0
2009-06-22 15:00:00,18.81,18.83,18.73,18.75,1376000.0,14.0679,14.0829,14.0081,14.023,1376000.0
2009-06-22 15:30:00,18.75,18.84,18.63,18.64,2526100.0,14.023,14.0903,13.9333,13.9408,2526100.0
2009-06-23 09:30:00,18.69,18.74,18.19,18.61,1376800.0,13.9781,14.0155,13.6042,13.9183,1376800.0
2009-06-23 10:00:00,18.61,18.68,18.4,18.42,1316700.0,13.9183,13.9707,13.7613,13.7762,1316700.0
2009-06-23 10:30:00,18.42,18.5,18.36,18.5,752000.0,13.7762,13.836,13.7313,13.836,752000.0
2009-06-23 11:00:00,18.5,18.5,18.38,18.38,764100.0,13.836,13.836,13.7463,13.7463,764100.0
2009-06-23 11:30:00,18.38,18.48,18.37,18.38,1046300.0,13.7463,13.8211,13.7388,13.7463,1046300.0
2009-06-23 12:00:00,18.38,18.38,18.27,18.27,601800.0,13.7463,13.7463,13.664,13.664,601800.0
2009-06-23 12:30:00,18.28,18.42,18.27,18.31,706500.0,13.6715,13.7762,13.664,13.6939,706500.0
2009-06-23 13:00:00,18.3,18.42,18.29,18.38,667400.0,13.6865,13.7762,13.679,13.7463,667400.0
2009-06-23 13:30:00,18.38,18.46,18.38,18.4,490800.0,13.7463,13.8061,13.7463,13.7613,490800.0
2009-06-23 14:00:00,18.4,18.5,18.39,18.47,549700.0,13.7613,13.836,13.7538,13.8136,549700.0
2009-06-23 14:30:00,18.47,18.47,18.3,18.39,504300.0,13.8136,13.8136,13.6865,13.7538,504300.0
2009-06-23 15:00:00,18.38,18.4,18.33,18.38,892200.0,13.7463,13.7613,13.7089,13.7463,892200.0
2009-06-23 15:30:00,18.37,18.38,18.28,18.29,1693100.0,13.7388,13.7463,13.6715,13.679,1693100.0
2009-06-24 09:30:00,18.41,18.55,18.16,18.4,1633800.0,13.7687,13.8734,13.5818,13.7613,1633800.0
2009-06-24 10:00:00,18.4,18.5,18.23,18.44,1374100.0,13.7613,13.836,13.6341,13.7912,1374100.0
2009-06-24 10:30:00,18.45,18.46,18.23,18.26,1170500.0,13.7987,13.8061,13.6341,13.6566,1170500.0
2009-06-24 11:00:00,18.26,18.32,18.19,18.29,1171000.0,13.6566,13.7014,13.6042,13.679,1171000.0
2009-06-24 11:30:00,18.29,18.34,18.18,18.21,1002900.0,13.679,13.7164,13.5967,13.6192,1002900.0
2009-06-24 12:00:00,18.21,18.24,18.14,18.16,724700.0,13.6192,13.6416,13.5668,13.5818,724700.0
2009-06-24 12:30:00,18.16,18.23,18.14,18.2,506400.0,13.5818,13.6341,13.5668,13.6117,506400.0
2009-06-24 13:00:00,18.2,18.3,18.15,18.15,712200.0,13.6117,13.6865,13.5743,13.5743,712200.0
2009-06-24 13:30:00,18.15,18.2,18.14,18.17,959700.0,13.5743,13.6117,13.5668,13.5892,959700.0
2009-06-24 14:00:00,18.18,18.32,18.14,18.2,1535600.0,13.5967,13.7014,13.5668,13.6117,1535600.0
2009-06-24 14:30:00,18.19,18.22,18.07,18.14,1708500.0,13.6042,13.6266,13.5145,13.5668,1708500.0
2009-06-24 15:00:00,18.14,18.18,18.02,18.15,1858000.0,13.5668,13.5967,13.4771,13.5743,1858000.0
2009-06-24 15:30:00,18.15,18.22,18.06,18.2,2051600.0,13.5743,13.6266,13.507,13.6117,2051600.0
2009-06-25 09:30:00,18.22,18.63,18.12,18.57,1608900.0,13.6266,13.9333,13.5518,13.8884,1608900.0
2009-06-25 10:00:00,18.58,18.71,18.52,18.57,1124700.0,13.8959,13.9931,13.851,13.8884,1124700.0
2009-06-25 10:30:00,18.56,18.66,18.45,18.64,590500.0,13.8809,13.9557,13.7987,13.9408,590500.0
2009-06-25 11:00:00,18.64,18.74,18.61,18.72,796100.0,13.9408,14.0155,13.9183,14.0006,796100.0
2009-06-25 11:30:00,18.73,18.89,18.69,18.88,1081400.0,14.0081,14.1277,13.9781,14.1202,1081400.0
2009-06-25 12:00:00,18.89,18.89,18.77,18.87,779200.0,14.1277,14.1277,14.038,14.1128,779200.0
2009-06-25 12:30:00,18.88,18.9,18.79,18.81,523700.0,14.1202,14.1352,14.0529,14.0679,523700.0
2009-06-25 13:00:00,18.81,19.0,18.78,19.0,941300.0,14.0679,14.21,14.0455,14.21,941300.0
2009-06-25 13:30:00,18.99,19.01,18.88,18.92,815600.0,14.2025,14.2175,14.1202,14.1502,815600.0
2009-06-25 14:00:00,18.93,18.94,18.81,18.86,615900.0,14.1576,14.1651,14.0679,14.1053,615900.0
2009-06-25 14:30:00,18.86,18.96,18.79,18.93,921500.0,14.1053,14.1801,14.0529,14.1576,921500.0
2009-06-25 15:00:00,18.94,18.98,18.84,18.89,1013900.0,14.1651,14.195,14.0903,14.1277,1013900.0
2009-06-25 15:30:00,18.9,18.91,18.73,18.86,1978900.0,14.1352,14.1427,14.0081,14.1053,1978900.0
2009-06-26 09:30:00,18.76,19.47,18.76,19.42,2333300.0,14.0305,14.5615,14.0305,14.5241,2333300.0
2009-06-26 10:00:00,19.41,19.57,19.34,19.48,2301100.0,14.5166,14.6363,14.4643,14.569,2301100.0
2009-06-26 10:30:00,19.48,19.51,19.39,19.43,1032900.0,14.569,14.5914,14.5017,14.5316,1032900.0
2009-06-26 11:00:00,19.43,19.48,19.38,19.47,965800.0,14.5316,14.569,14.4942,14.5615,965800.0
2009-06-26 11:30:00,19.47,19.5,19.39,19.49,555200.0,14.5615,14.5839,14.5017,14.5765,555200.0
2009-06-26 12:00:00,19.49,19.54,19.46,19.51,501300.0,14.5765,14.6139,14.554,14.5914,501300.0
2009-06-26 12:30:00,19.51,19.6,19.48,19.55,570000.0,14.5914,14.6587,14.569,14.6213,570000.0
2009-06-26 13:00:00,19.56,19.62,19.49,19.6,732800.0,14.6288,14.6737,14.5765,14.6587,732800.0
2009-06-26 13:30:00,19.59,19.59,19.43,19.44,951800.0,14.6513,14.6513,14.5316,14.5391,951800.0
2009-06-26 14:00:00,19.43,19.44,19.32,19.32,857900.0,14.5316,14.5391,14.4493,14.4493,857900.0
2009-06-26 14:30:00,19.33,19.34,19.27,19.34,807000.0,14.4568,14.4643,14.4119,14.4643,807000.0
2009-06-26 15:00:00,19.33,19.4,19.29,19.3,802900.0,14.4568,14.5092,14.4269,14.4344,802900.0
2009-06-26 15:30:00,19.3,19.31,19.18,19.22,2157700.0,14.4344,14.4418,14.3446,14.3745,2157700.0
2009-06-29 09:30:00,19.33,19.5,19.18,19.28,1328600.0,14.4568,14.5839,14.3446,14.4194,1328600.0
2009-06-29 10:00:00,19.27,19.52,19.18,19.52,1074600.0,14.4119,14.5989,14.3446,14.5989,1074600.0
2009-06-29 10:30:00,19.52,19.67,19.5,19.54,1798600.0,14.5989,14.7111,14.5839,14.6139,1798600.0
2009-06-29 11:00:00,19.54,19.69,19.52,19.65,838500.0,14.6139,14.726,14.5989,14.6961,838500.0
2009-06-29 11:30:00,19.65,19.67,19.57,19.65,722200.0,14.6961,14.7111,14.6363,14.6961,722200.0
2009-06-29 12:00:00,19.66,19.71,19.63,19.69,572500.0,14.7036,14.741,14.6812,14.726,572500.0
2009-06-29 12:30:00,19.69,19.75,19.65,19.68,449500.0,14.726,14.7709,14.6961,14.7186,449500.0
2009-06-29 13:00:00,19.69,19.72,19.67,19.69,364300.0,14.726,14.7485,14.7111,14.726,364300.0
2009-06-29 13:30:00,19.69,19.7,19.62,19.62,532700.0,14.726,14.7335,14.6737,14.6737,532700.0
2009-06-29 14:00:00,19.62,19.64,19.51,19.52,644000.0,14.6737,14.6886,14.5914,14.5989,644000.0
2009-06-29 14:30:00,19.51,19.53,19.45,19.48,749500.0,14.5914,14.6064,14.5465,14.569,749500.0
2009-06-29 15:00:00,19.48,19.5,19.46,19.47,701700.0,14.569,14.5839,14.554,14.5615,701700.0
2009-06-29 15:30:00,19.46,19.55,19.41,19.47,2191500.0,14.554,14.6213,14.5166,14.5615,2191500.0
2009-06-30 09:30:00,19.44,19.65,19.31,19.59,1102600.0,14.5391,14.6961,14.4418,14.6513,1102600.0
2009-06-30 10:00:00,19.59,19.59,19.11,19.18,1123100.0,14.6513,14.6513,14.2923,14.3446,1123100.0
2009-06-30 10:30:00,19.17,19.26,19.12,19.18,690900.0,14.3371,14.4044,14.2997,14.3446,690900.0
2009-06-30 11:00:00,19.18,19.21,19.07,19.07,1064300.0,14.3446,14.3671,14.2623,14.2623,1064300.0
2009-06-30 11:30:00,19.07,19.21,19.02,19.21,390500.0,14.2623,14.3671,14.225,14.3671,390500.0
2009-06-30 12:00:00,19.21,19.25,19.12,19.21,199700.0,14.3671,14.397,14.2997,14.3671,199700.0
2009-06-30 12:30:00,19.2,19.27,19.17,19.26,250100.0,14.3596,14.4119,14.3371,14.4044,250100.0
2009-06-30 13:00:00,19.27,19.33,19.25,19.29,566500.0,14.4119,14.4568,14.397,14.4269,566500.0
2009-06-30 13:30:00,19.29,19.33,19.26,19.3,564900.0,14.4269,14.4568,14.4044,14.4344,564900.0
2009-06-30 14:00:00,19.3,19.36,19.29,19.34,523200.0,14.4344,14.4792,14.4269,14.4643,523200.0
2009-06-30 14:30:00,19.34,19.42,19.31,19.41,675500.0,14.4643,14.5241,14.4418,14.5166,675500.0
2009-06-30 15:00:00,19.4,19.44,19.36,19.4,1016400.0,14.5092,14.5391,14.4792,14.5092,1016400.0
2009-06-30 15:30:00,19.4,19.5,19.35,19.41,1886600.0,14.5092,14.5839,14.4718,14.5166,1886600.0
2009-07-01 09:30:00,19.48,19.7,19.33,19.63,1298200.0,14.569,14.7335,14.4568,14.6812,1298200.0
2009-07-01 10:00:00,19.63,19.66,19.48,19.66,997600.0,14.6812,14.7036,14.569,14.7036,997600.0
2009-07-01 10:30:00,19.66,19.72,19.64,19.7,716200.0,14.7036,14.7485,14.6886,14.7335,716200.0
2009-07-01 11:00:00,19.7,19.73,19.61,19.62,457100.0,14.7335,14.756,14.6662,14.6737,457100.0
2009-07-01 11:30:00,19.63,19.67,19.48,19.5,418500.0,14.6812,14.7111,14.569,14.5839,418500.0
2009-07-01 12:00:00,19.5,19.52,19.44,19.48,551900.0,14.5839,14.5989,14.5391,14.569,551900.0
2009-07-01 12:30:00,19.48,19.51,19.45,19.48,306400.0,14.569,14.5914,14.5465,14.569,306400.0
2009-07-01 13:00:00,19.48,19.6,19.48,19.55,517200.0,14.569,14.6587,14.569,14.6213,517200.0
2009-07-01 13:30:00,19.55,19.57,19.5,19.57,240200.0,14.6213,14.6363,14.5839,14.6363,240200.0
2009-07-01 14:00:00,19.56,19.59,19.52,19.58,387600.0,14.6288,14.6513,14.5989,14.6438,387600.0
2009-07-01 14:30:00,19.58,19.59,19.51,19.52,422400.0,14.6438,14.6513,14.5914,14.5989,422400.0
2009-07-01 15:00:00,19.52,19.56,19.51,19.53,449600.0,14.5989,14.6288,14.5914,14.6064,449600.0
2009-07-01 15:30:00,19.53,19.56,19.5,19.51,865700.0,14.6064,14.6288,14.5839,14.5914,865700.0
2009-07-02 09:30:00,19.25,19.43,19.12,19.14,1669800.0,14.397,14.5316,14.2997,14.3147,1669800.0
2009-07-02 10:00:00,19.15,19.25,18.86,18.88,1289100.0,14.3222,14.397,14.1053,14.1202,1289100.0
2009-07-02 10:30:00,18.87,18.88,18.73,18.74,1290800.0,14.1128,14.1202,14.0081,14.0155,1290800.0
2009-07-02 11:00:00,18.74,18.74,18.59,18.6,1105400.0,14.0155,14.0155,13.9034,13.9108,1105400.0
2009-07-02 11:30:00,18.59,18.64,18.53,18.55,770100.0,13.9034,13.9408,13.8585,13.8734,770100.0
2009-07-02 12:00:00,18.55,18.58,18.51,18.57,677400.0,13.8734,13.8959,13.8435,13.8884,677400.0
2009-07-02 12:30:00,18.57,18.63,18.56,18.59,466200.0,13.8884,13.9333,13.8809,13.9034,466200.0
2009-07-02 13:00:00,18.6,18.63,18.56,18.56,315800.0,13.9108,13.9333,13.8809,13.8809,315800.0
2009-07-02 13:30:00,18.56,18.6,18.53,18.56,485000.0,13.8809,13.9108,13.8585,13.8809,485000.0
2009-07-02 14:00:00,18.57,18.64,18.55,18.6,622100.0,13.8884,13.9408,13.8734,13.9108,622100.0
2009-07-02 14:30:00,18.6,18.74,18.57,18.74,574000.0,13.9108,14.0155,13.8884,14.0155,574000.0
2009-07-02 15:00:00,18.74,18.77,18.63,18.66,953000.0,14.0155,14.038,13.9333,13.9557,953000.0
2009-07-02 15:30:00,18.65,18.77,18.62,18.69,2052100.0,13.9482,14.038,13.9258,13.9781,2052100.0
2009-07-06 09:30:00,18.6,19.01,18.52,18.85,2282500.0,13.9108,14.2175,13.851,14.0978,2282500.0
2009-07-06 10:00:00,18.86,18.91,18.56,18.6,1742900.0,14.1053,14.1427,13.8809,13.9108,1742900.0
2009-07-06 10:30:00,18.6,18.79,18.57,18.79,1136400.0,13.9108,14.0529,13.8884,14.0529,1136400.0
2009-07-06 11:00:00,18.78,18.94,18.78,18.91,712500.0,14.0455,14.1651,14.0455,14.1427,712500.0
2009-07-06 11:30:00,18.91,18.95,18.82,18.82,588500.0,14.1427,14.1726,14.0754,14.0754,588500.0
2009-07-06 12:00:00,18.82,18.88,18.8,18.86,309400.0,14.0754,14.1202,14.0604,14.1053,309400.0
2009-07-06 12:30:00,18.86,18.92,18.86,18.92,266900.0,14.1053,14.1502,14.1053,14.1502,266900.0
2009-07-06 13:00:00,18.91,19.05,18.91,19.0,595800.0,14.1427,14.2474,14.1427,14.21,595800.0
2009-07-06 13:30:00,19.0,19.0,18.89,18.89,361300.0,14.21,14.21,14.1277,14.1277,361300.0
2009-07-06 14:00:00,18.89,18.93,18.82,18.88,771200.0,14.1277,14.1576,14.0754,14.1202,771200.0
2009-07-06 14:30:00,18.88,18.91,18.8,18.84,561800.0,14.1202,14.1427,14.0604,14.0903,561800.0
2009-07-06 15:00:00,18.83,18.92,18.8,18.81,667700.0,14.0829,14.1502,14.0604,14.0679,667700.0
2009-07-06 15:30:00,18.83,18.85,18.75,18.85,1347600.0,14.0829,14.0978,14.023,14.0978,1347600.0
2009-07-07 09:30:00,18.87,18.88,18.62,18.73,1011100.0,14.1128,14.1202,13.9258,14.0081,1011100.0
2009-07-07 10:00:00,18.73,18.73,18.6,18.65,584800.0,14.0081,14.0081,13.9108,13.9482,584800.0
2009-07-07 10:30:00,18.66,18.68,18.62,18.68,542300.0,13.9557,13.9707,13.9258,13.9707,542300.0
2009-07-07 11:00:00,18.67,18.81,18.65,18.7,971200.0,13.9632,14.0679,13.9482,13.9856,971200.0
2009-07-07 11:30:00,18.7,18.77,18.63,18.67,569800.0,13.9856,14.038,13.9333,13.9632,569800.0
2009-07-07 12:00:00,18.67,18.68,18.58,18.58,431400.0,13.9632,13.9707,13.8959,13.8959,431400.0
2009-07-07 12:30:00,18.58,18.63,18.57,18.63,162600.0,13.8959,13.9333,13.8884,13.9333,162600.0
2009-07-07 13:00:00,18.62,18.74,18.61,18.7,244000.0,13.9258,14.0155,13.9183,13.9856,244000.0
2009-07-07 13:30:00,18.7,18.74,18.63,18.67,234500.0,13.9856,14.0155,13.9333,13.9632,234500.0
2009-07-07 14:00:00,18.67,18.71,18.59,18.71,423000.0,13.9632,13.9931,13.9034,13.9931,423000.0
2009-07-07 14:30:00,18.7,18.77,18.68,18.7,1134000.0,13.9856,14.038,13.9707,13.9856,1134000.0
2009-07-07 15:00:00,18.7,18.72,18.64,18.7,1165400.0,13.9856,14.0006,13.9408,13.9856,1165400.0
2009-07-07 15:30:00,18.7,18.73,18.61,18.63,1667100.0,13.9856,14.0081,13.9183,13.9333,1667100.0
2009-07-08 09:30:00,18.68,18.95,18.63,18.67,2394700.0,13.9707,14.1726,13.9333,13.9632,2394700.0
2009-07-08 10:00:00,18.68,18.8,18.61,18.65,1307800.0,13.9707,14.0604,13.9183,13.9482,1307800.0
2009-07-08 10:30:00,18.65,18.67,18.53,18.53,1216000.0,13.9482,13.9632,13.8585,13.8585,1216000.0
2009-07-08 11:00:00,18.54,18.56,18.44,18.44,691000.0,13.866,13.8809,13.7912,13.7912,691000.0
2009-07-08 11:30:00,18.44,18.53,18.44,18.52,749500.0,13.7912,13.8585,13.7912,13.851,749500.0
2009-07-08 12:00:00,18.52,18.53,18.43,18.45,399600.0,13.851,13.8585,13.7837,13.7987,399600.0
2009-07-08 12:30:00,18.45,18.51,18.45,18.5,565400.0,13.7987,13.8435,13.7987,13.836,565400.0
2009-07-08 13:00:00,18.49,18.62,18.49,18.61,2292900.0,13.8286,13.9258,13.8286,13.9183,2292900.0
2009-07-08 13:30:00,18.61,18.63,18.56,18.59,1176600.0,13.9183,13.9333,13.8809,13.9034,1176600.0
2009-07-08 14:00:00,18.58,18.61,18.46,18.49,1264500.0,13.8959,13.9183,13.8061,13.8286,1264500.0
2009-07-08 14:30:00,18.5,18.51,18.43,18.5,1097000.0,13.836,13.8435,13.7837,13.836,1097000.0
2009-07-08 15:00:00,18.5,18.65,18.49,18.63,2231300.0,13.836,13.9482,13.8286,13.9333,2231300.0
2009-07-08 15:30:00,18.63,18.89,18.62,18.83,3220900.0,13.9333,14.1277,13.9258,14.0829,3220900.0
2009-07-09 09:30:00,18.98,19.0,18.62,18.78,1006700.0,14.195,14.21,13.9258,14.0455,1006700.0
2009-07-09 10:00:00,18.79,18.91,18.73,18.83,1024500.0,14.0529,14.1427,14.0081,14.0829,1024500.0
2009-07-09 10:30:00,18.83,18.91,18.77,18.86,814900.0,14.0829,14.1427,14.038,14.1053,814900.0
2009-07-09 11:00:00,18.87,18.87,18.68,18.8,996100.0,14.1128,14.1128,13.9707,14.0604,996100.0
2009-07-09 11:30:00,18.8,18.91,18.74,18.9,506400.0,14.0604,14.1427,14.0155,14.1352,506400.0
2009-07-09 12:00:00,18.9,18.92,18.88,18.89,720800.0,14.1352,14.1502,14.1202,14.1277,720800.0
2009-07-09 12:30:00,18.9,18.96,18.88,18.96,362500.0,14.1352,14.1801,14.1202,14.1801,362500.0
2009-07-09 13:00:00,18.96,18.99,18.88,18.97,575700.0,14.1801,14.2025,14.1202,14.1876,575700.0
2009-07-09 13:30:00,18.98,18.98,18.93,18.94,446300.0,14.195,14.195,14.1576,14.1651,446300.0
2009-07-09 14:00:00,18.95,19.1,18.93,19.09,1003900.0,14.1726,14.2848,14.1576,14.2773,1003900.0
2009-07-09 14:30:00,19.08,19.1,19.0,19.0,509400.0,14.2698,14.2848,14.21,14.21,509400.0
2009-07-09 15:00:00,19.0,19.03,18.98,19.0,1002800.0,14.21,14.2324,14.195,14.21,1002800.0
2009-07-09 15:30:00,19.0,19.04,18.91,18.91,2146600.0,14.21,14.2399,14.1427,14.1427,2146600.0
2009-07-10 09:30:00,18.8,19.08,18.78,18.86,1052000.0,14.0604,14.2698,14.0455,14.1053,1052000.0
2009-07-10 10:00:00,18.86,18.97,18.71,18.88,1371700.0,14.1053,14.1876,13.9931,14.1202,1371700.0
2009-07-10 10:30:00,18.88,18.9,18.76,18.87,505200.0,14.1202,14.1352,14.0305,14.1128,505200.0
2009-07-10 11:00:00,18.87,18.89,18.7,18.76,1025500.0,14.1128,14.1277,13.9856,14.0305,1025500.0
2009-07-10 11:30:00,18.76,18.86,18.74,18.8,536600.0,14.0305,14.1053,14.0155,14.0604,536600.0
2009-07-10 12:00:00,18.8,18.84,18.75,18.78,299800.0,14.0604,14.0903,14.023,14.0455,299800.0
2009-07-10 12:30:00,18.78,18.83,18.76,18.79,310800.0,14.0455,14.0829,14.0305,14.0529,310800.0
2009-07-10 13:00:00,18.79,18.83,18.78,18.81,319500.0,14.0529,14.0829,14.0455,14.0679,319500.0
2009-07-10 13:30:00,18.8,18.87,18.8,18.82,197500.0,14.0604,14.1128,14.0604,14.0754,197500.0
2009-07-10 14:00:00,18.82,18.83,18.73,18.77,324900.0,14.0754,14.0829,14.0081,14.038,324900.0
2009-07-10 14:30:00,18.77,18.78,18.73,18.74,425400.0,14.038,14.0455,14.0081,14.0155,425400.0
2009-07-10 15:00:00,18.74,18.82,18.72,18.77,696700.0,14.0155,14.0754,14.0006,14.038,696700.0
2009-07-10 15:30:00,18.77,18.9,18.77,18.85,1177400.0,14.038,14.1352,14.038,14.0978,1177400.0
2009-07-13 09:30:00,18.87,19.02,18.69,18.8,1068900.0,14.1128,14.225,13.9781,14.0604,1068900.0
2009-07-13 10:00:00,18.8,18.96,18.69,18.94,1022600.0,14.0604,14.1801,13.9781,14.1651,1022600.0
2009-07-13 10:30:00,18.94,19.16,18.94,19.12,1131300.0,14.1651,14.3297,14.1651,14.2997,1131300.0
2009-07-13 11:00:00,19.13,19.15,19.04,19.07,541800.0,14.3072,14.3222,14.2399,14.2623,541800.0
2009-07-13 11:30:00,19.06,19.23,19.06,19.15,989500.0,14.2549,14.382,14.2549,14.3222,989500.0
2009-07-13 12:00:00,19.15,19.18,19.06,19.13,773500.0,14.3222,14.3446,14.2549,14.3072,773500.0
2009-07-13 12:30:00,19.14,19.22,19.1,19.11,562700.0,14.3147,14.3745,14.2848,14.2923,562700.0
2009-07-13 13:00:00,19.1,19.21,19.1,19.21,453800.0,14.2848,14.3671,14.2848,14.3671,453800.0
2009-07-13 13:30:00,19.21,19.23,19.12,19.2,489100.0,14.3671,14.382,14.2997,14.3596,489100.0
2009-07-13 14:00:00,19.19,19.28,19.17,19.23,1007600.0,14.3521,14.4194,14.3371,14.382,1007600.0
2009-07-13 14:30:00,19.24,19.31,19.19,19.23,1320100.0,14.3895,14.4418,14.3521,14.382,1320100.0
2009-07-13 15:00:00,19.23,19.28,19.17,19.24,1223000.0,14.382,14.4194,14.3371,14.3895,1223000.0
2009-07-13 15:30:00,19.23,19.29,19.19,19.29,2217900.0,14.382,14.4269,14.3521,14.4269,2217900.0
2009-07-14 09:30:00,19.25,19.43,19.12,19.18,1970300.0,14.397,14.5316,14.2997,14.3446,1970300.0
2009-07-14 10:00:00,19.18,19.33,19.15,19.32,717200.0,14.3446,14.4568,14.3222,14.4493,717200.0
2009-07-14 10:30:00,19.32,19.36,19.22,19.34,905300.0,14.4493,14.4792,14.3745,14.4643,905300.0
2009-07-14 11:00:00,19.34,19.51,19.31,19.5,452100.0,14.4643,14.5914,14.4418,14.5839,452100.0
2009-07-14 11:30:00,19.49,19.6,19.47,19.54,312200.0,14.5765,14.6587,14.5615,14.6139,312200.0
2009-07-14 12:00:00,19.54,19.58,19.41,19.43,380500.0,14.6139,14.6438,14.5166,14.5316,380500.0
2009-07-14 12:30:00,19.44,19.54,19.44,19.51,206000.0,14.5391,14.6139,14.5391,14.5914,206000.0
2009-07-14 13:00:00,19.51,19.55,19.48,19.48,212500.0,14.5914,14.6213,14.569,14.569,212500.0
2009-07-14 13:30:00,19.49,19.55,19.45,19.52,417000.0,14.5765,14.6213,14.5465,14.5989,417000.0
2009-07-14 14:00:00,19.52,19.55,19.46,19.52,252800.0,14.5989,14.6213,14.554,14.5989,252800.0
2009-07-14 14:30:00,19.52,19.58,19.49,19.57,508700.0,14.5989,14.6438,14.5765,14.6363,508700.0
2009-07-14 15:00:00,19.57,19.63,19.54,19.59,615800.0,14.6363,14.6812,14.6139,14.6513,615800.0
2009-07-14 15:30:00,19.59,19.64,19.52,19.55,2518900.0,14.6513,14.6886,14.5989,14.6213,2518900.0
2009-07-15 09:30:00,19.65,19.76,19.46,19.75,893500.0,14.7622,14.8448,14.6194,14.8373,893500.0
2009-07-15 10:00:00,19.75,19.84,19.66,19.82,583200.0,14.8373,14.9049,14.7697,14.8899,583200.0
2009-07-15 10:30:00,19.82,19.84,19.71,19.74,370600.0,14.8899,14.9049,14.8072,14.8298,370600.0
2009-07-15 11:00:00,19.74,19.89,19.74,19.89,586900.0,14.8298,14.9425,14.8298,14.9425,586900.0
2009-07-15 11:30:00,19.88,19.93,19.86,19.9,528400.0,14.9349,14.9725,14.9199,14.95,528400.0
2009-07-15 12:00:00,19.9,19.9,19.8,19.85,426600.0,14.95,14.95,14.8748,14.9124,426600.0
2009-07-15 12:30:00,19.84,19.89,19.83,19.83,489700.0,14.9049,14.9425,14.8974,14.8974,489700.0
2009-07-15 13:00:00,19.83,19.95,19.83,19.95,413400.0,14.8974,14.9875,14.8974,14.9875,413400.0
2009-07-15 13:30:00,19.95,19.97,19.87,19.91,407700.0,14.9875,15.0026,14.9274,14.9575,407700.0
2009-07-15 14:00:00,19.92,20.0,19.87,19.98,824300.0,14.965,15.0251,14.9274,15.0101,824300.0
2009-07-15 14:30:00,19.98,20.02,19.95,19.98,1039600.0,15.0101,15.0401,14.9875,15.0101,1039600.0
2009-07-15 15:00:00,19.98,20.01,19.9,19.9,907000.0,15.0101,15.0326,14.95,14.95,907000.0
2009-07-15 15:30:00,19.9,20.06,19.9,20.02,2155800.0,14.95,15.0702,14.95,15.0401,2155800.0
2009-07-16 09:30:00,19.91,20.03,19.81,19.91,741600.0,14.9575,15.0476,14.8824,14.9575,741600.0
2009-07-16 10:00:00,19.9,19.9,19.74,19.77,1096500.0,14.95,14.95,14.8298,14.8523,1096500.0
2009-07-16 10:30:00,19.77,19.79,19.71,19.73,729100.0,14.8523,14.8673,14.8072,14.8223,729100.0
2009-07-16 11:00:00,19.72,19.76,19.67,19.7,958500.0,14.8147,14.8448,14.7772,14.7997,958500.0
2009-07-16 11:30:00,19.7,19.76,19.67,19.7,412100.0,14.7997,14.8448,14.7772,14.7997,412100.0
2009-07-16 12:00:00,19.7,19.73,19.67,19.69,428800.0,14.7997,14.8223,14.7772,14.7922,428800.0
2009-07-16 12:30:00,19.69,19.71,19.67,19.68,410100.0,14.7922,14.8072,14.7772,14.7847,410100.0
2009-07-16 13:00:00,19.68,19.69,19.65,19.67,458500.0,14.7847,14.7922,14.7622,14.7772,458500.0
2009-07-16 13:30:00,19.68,19.77,19.67,19.76,553100.0,14.7847,14.8523,14.7772,14.8448,553100.0
2009-07-16 14:00:00,19.76,19.83,19.74,19.81,590500.0,14.8448,14.8974,14.8298,14.8824,590500.0
2009-07-16 14:30:00,19.81,19.94,19.78,19.93,1199300.0,14.8824,14.98,14.8598,14.9725,1199300.0
2009-07-16 15:00:00,19.94,20.07,19.93,20.06,667700.0,14.98,15.0777,14.9725,15.0702,667700.0
2009-07-16 15:30:00,20.06,20.19,20.03,20.09,1690400.0,15.0702,15.1678,15.0476,15.0927,1690400.0
2009-07-17 09:30:00,20.22,20.37,20.1,20.34,2972900.0,15.1904,15.3031,15.1002,15.2805,2972900.0
2009-07-17 10:00:00,20.35,20.41,20.28,20.35,964000.0,15.288,15.3331,15.2355,15.288,964000.0
2009-07-17 10:30:00,20.35,20.56,20.35,20.43,1331800.0,15.288,15.4458,15.288,15.3481,1331800.0
2009-07-17 11:00:00,20.43,20.45,20.33,20.44,1069300.0,15.3481,15.3632,15.273,15.3557,1069300.0
2009-07-17 11:30:00,20.43,20.45,20.37,20.41,604400.0,15.3481,15.3632,15.3031,15.3331,604400.0
2009-07-17 12:00:00,20.41,20.55,20.41,20.46,700000.0,15.3331,15.4383,15.3331,15.3707,700000.0
2009-07-17 12:30:00,20.46,20.53,20.45,20.5,519500.0,15.3707,15.4233,15.3632,15.4007,519500.0
2009-07-17 13:00:00,20.5,20.5,20.41,20.45,746900.0,15.4007,15.4007,15.3331,15.3632,746900.0
2009-07-17 13:30:00,20.45,20.54,20.44,20.51,576100.0,15.3632,15.4308,15.3557,15.4082,576100.0
2009-07-17 14:00:00,20.5,20.52,20.47,20.49,389000.0,15.4007,15.4158,15.3782,15.3932,389000.0
2009-07-17 14:30:00,20.49,20.55,20.44,20.46,913100.0,15.3932,15.4383,15.3557,15.3707,913100.0
2009-07-17 15:00:00,20.46,20.47,20.38,20.39,1046200.0,15.3707,15.3782,15.3106,15.3181,1046200.0
2009-07-17 15:30:00,20.39,20.45,20.32,20.43,3076600.0,15.3181,15.3632,15.2655,15.3481,3076600.0
2009-07-20 09:30:00,20.49,20.61,20.4,20.54,1433100.0,15.3932,15.4834,15.3256,15.4308,1433100.0
2009-07-20 10:00:00,20.55,20.65,20.49,20.55,1104200.0,15.4383,15.5134,15.3932,15.4383,1104200.0
2009-07-20 10:30:00,20.54,20.56,20.47,20.54,594700.0,15.4308,15.4458,15.3782,15.4308,594700.0
2009-07-20 11:00:00,20.54,20.65,20.51,20.63,435400.0,15.4308,15.5134,15.4082,15.4984,435400.0
2009-07-20 11:30:00,20.63,20.7,20.63,20.69,352500.0,15.4984,15.551,15.4984,15.5435,352500.0
2009-07-20 12:00:00,20.69,20.75,20.63,20.69,445300.0,15.5435,15.5885,15.4984,15.5435,445300.0
2009-07-20 12:30:00,20.69,20.74,20.66,20.71,241700.0,15.5435,15.581,15.5209,15.5585,241700.0
2009-07-20 13:00:00,20.72,20.72,20.6,20.6,283800.0,15.566,15.566,15.4759,15.4759,283800.0
2009-07-20 13:30:00,20.61,20.66,20.57,20.66,347500.0,15.4834,15.5209,15.4533,15.5209,347500.0
2009-07-20 14:00:00,20.65,20.7,20.62,20.67,356000.0,15.5134,15.551,15.4909,15.5284,356000.0
2009-07-20 14:30:00,20.67,20.7,20.64,20.68,454300.0,15.5284,15.551,15.5059,15.536,454300.0
2009-07-20 15:00:00,20.68,20.75,20.68,20.73,487500.0,15.536,15.5885,15.536,15.5735,487500.0
2009-07-20 15:30:00,20.72,20.76,20.68,20.74,1469300.0,15.566,15.5961,15.536,15.581,1469300.0
2009-07-21 09:30:00,20.77,20.85,20.45,20.78,1652500.0,15.6036,15.6637,15.3632,15.6111,1652500.0
2009-07-21 10:00:00,20.77,20.77,20.48,20.52,1271400.0,15.6036,15.6036,15.3857,15.4158,1271400.0
2009-07-21 10:30:00,20.53,20.61,20.49,20.52,622400.0,15.4233,15.4834,15.3932,15.4158,622400.0
2009-07-21 11:00:00,20.52,20.58,20.43,20.53,761600.0,15.4158,15.4608,15.3481,15.4233,761600.0
2009-07-21 11:30:00,20.52,20.57,20.3,20.31,551100.0,15.4158,15.4533,15.2505,15.258,551100.0
2009-07-21 12:00:00,20.32,20.35,20.26,20.33,336300.0,15.2655,15.288,15.2204,15.273,336300.0
2009-07-21 12:30:00,20.34,20.38,20.22,20.29,508200.0,15.2805,15.3106,15.1904,15.243,508200.0
2009-07-21 13:00:00,20.28,20.36,20.23,20.35,407600.0,15.2355,15.2956,15.1979,15.288,407600.0
2009-07-21 13:30:00,20.35,20.41,20.32,20.37,237500.0,15.288,15.3331,15.2655,15.3031,237500.0
2009-07-21 14:00:00,20.37,20.47,20.36,20.43,457400.0,15.3031,15.3782,15.2956,15.3481,457400.0
2009-07-21 14:30:00,20.43,20.46,20.37,20.46,389700.0,15.3481,15.3707,15.3031,15.3707,389700.0
2009-07-21 15:00:00,20.46,20.49,20.43,20.47,382100.0,15.3707,15.3932,15.3481,15.3782,382100.0
2009-07-21 15:30:00,20.48,20.57,20.43,20.56,1177400.0,15.3857,15.4533,15.3481,15.4458,1177400.0
2009-07-22 09:30:00,20.45,20.93,20.41,20.89,1323600.0,15.3632,15.7238,15.3331,15.6937,1323600.0
2009-07-22 10:00:00,20.89,20.97,20.7,20.82,1142400.0,15.6937,15.7538,15.551,15.6411,1142400.0
2009-07-22 10:30:00,20.82,20.87,20.66,20.8,1120100.0,15.6411,15.6787,15.5209,15.6261,1120100.0
2009-07-22 11:00:00,20.8,20.84,20.73,20.77,442900.0,15.6261,15.6562,15.5735,15.6036,442900.0
2009-07-22 11:30:00,20.77,20.81,20.68,20.8,478300.0,15.6036,15.6336,15.536,15.6261,478300.0
2009-07-22 12:00:00,20.8,20.8,20.69,20.78,332700.0,15.6261,15.6261,15.5435,15.6111,332700.0
2009-07-22 12:30:00,20.77,20.87,20.75,20.8,567400.0,15.6036,15.6787,15.5885,15.6261,567400.0
2009-07-22 13:00:00,20.8,20.94,20.79,20.8,521200.0,15.6261,15.7313,15.6186,15.6261,521200.0
2009-07-22 13:30:00,20.8,20.86,20.75,20.86,266600.0,15.6261,15.6712,15.5885,15.6712,266600.0
2009-07-22 14:00:00,20.86,20.89,20.74,20.78,421500.0,15.6712,15.6937,15.581,15.6111,421500.0
2009-07-22 14:30:00,20.79,20.87,20.77,20.86,366500.0,15.6186,15.6787,15.6036,15.6712,366500.0
2009-07-22 15:00:00,20.86,20.9,20.75,20.77,548700.0,15.6712,15.7012,15.5885,15.6036,548700.0
2009-07-22 15:30:00,20.77,20.81,20.71,20.72,1207400.0,15.6036,15.6336,15.5585,15.566,1207400.0
2009-07-23 09:30:00,20.75,21.0,20.55,21.0,861700.0,15.5885,15.7764,15.4383,15.7764,861700.0
2009-07-23 10:00:00,20.99,21.28,20.94,21.21,2048100.0,15.7688,15.9867,15.7313,15.9341,2048100.0
2009-07-23 10:30:00,21.2,21.53,21.2,21.47,2127600.0,15.9266,16.1745,15.9266,16.1294,2127600.0
2009-07-23 11:00:00,21.47,21.73,21.46,21.67,1531300.0,16.1294,16.3248,16.1219,16.2797,1531300.0
2009-07-23 11:30:00,21.68,21.89,21.62,21.73,1771900.0,16.2872,16.445,16.2421,16.3248,1771900.0
2009-07-23 12:00:00,21.74,21.79,21.69,21.72,930400.0,16.3323,16.3698,16.2947,16.3173,930400.0
2009-07-23 12:30:00,21.72,21.76,21.61,21.74,1077100.0,16.3173,16.3473,16.2346,16.3323,1077100.0
2009-07-23 13:00:00,21.75,21.85,21.7,21.8,752100.0,16.3398,16.4149,16.3022,16.3774,752100.0
2009-07-23 13:30:00,21.8,21.9,21.76,21.77,670400.0,16.3774,16.4525,16.3473,16.3548,670400.0
2009-07-23 14:00:00,21.76,21.83,21.72,21.78,708900.0,16.3473,16.3999,16.3173,16.3623,708900.0
2009-07-23 14:30:00,21.78,21.8,21.73,21.76,800800.0,16.3623,16.3774,16.3248,16.3473,800800.0
2009-07-23 15:00:00,21.75,21.8,21.68,21.69,856200.0,16.3398,16.3774,16.2872,16.2947,856200.0
2009-07-23 15:30:00,21.69,21.74,21.6,21.65,2763600.0,16.2947,16.3323,16.2271,16.2647,2763600.0
2009-07-24 09:30:00,21.53,21.75,21.5,21.57,806200.0,16.1745,16.3398,16.152,16.2046,806200.0
2009-07-24 10:00:00,21.57,21.57,21.35,21.56,1144700.0,16.2046,16.2046,16.0393,16.1971,1144700.0
2009-07-24 10:30:00,21.56,21.58,21.41,21.51,789800.0,16.1971,16.2121,16.0844,16.1595,789800.0
2009-07-24 11:00:00,21.51,21.62,21.44,21.58,675900.0,16.1595,16.2421,16.1069,16.2121,675900.0
2009-07-24 11:30:00,21.59,21.71,21.57,21.7,583400.0,16.2196,16.3097,16.2046,16.3022,583400.0
2009-07-24 12:00:00,21.69,21.74,21.62,21.68,330100.0,16.2947,16.3323,16.2421,16.2872,330100.0
2009-07-24 12:30:00,21.69,21.84,21.65,21.83,611400.0,16.2947,16.4074,16.2647,16.3999,611400.0
2009-07-24 13:00:00,21.83,21.9,21.8,21.9,629600.0,16.3999,16.4525,16.3774,16.4525,629600.0
2009-07-24 13:30:00,21.9,22.06,21.9,21.96,872200.0,16.4525,16.5727,16.4525,16.4976,872200.0
2009-07-24 14:00:00,21.97,22.01,21.9,21.9,443500.0,16.5051,16.5351,16.4525,16.4525,443500.0
2009-07-24 14:30:00,21.91,21.96,21.9,21.93,368900.0,16.46,16.4976,16.4525,16.475,368900.0
2009-07-24 15:00:00,21.92,22.03,21.92,21.99,706500.0,16.4675,16.5501,16.4675,16.5201,706500.0
2009-07-24 15:30:00,21.99,22.03,21.9,22.02,2019600.0,16.5201,16.5501,16.4525,16.5426,2019600.0
2009-07-27 09:30:00,21.72,21.89,21.06,21.18,2994500.0,16.3173,16.445,15.8214,15.9116,2994500.0
2009-07-27 10:00:00,21.18,21.47,21.18,21.27,1904200.0,15.9116,16.1294,15.9116,15.9792,1904200.0
2009-07-27 10:30:00,21.26,21.38,21.15,21.23,1079100.0,15.9717,16.0618,15.889,15.9491,1079100.0
2009-07-27 11:00:00,21.23,21.35,21.19,21.27,627000.0,15.9491,16.0393,15.9191,15.9792,627000.0
2009-07-27 11:30:00,21.27,21.3,21.22,21.22,374100.0,15.9792,16.0017,15.9416,15.9416,374100.0
2009-07-27 12:00:00,21.23,21.26,21.18,21.24,325100.0,15.9491,15.9717,15.9116,15.9567,325100.0
2009-07-27 12:30:00,21.24,21.25,21.14,21.18,300100.0,15.9567,15.9642,15.8815,15.9116,300100.0
2009-07-27 13:00:00,21.18,21.18,21.03,21.04,382000.0,15.9116,15.9116,15.7989,15.8064,382000.0
2009-07-27 13:30:00,21.03,21.17,21.02,21.16,404200.0,15.7989,15.9041,15.7914,15.8966,404200.0
2009-07-27 14:00:00,21.17,21.19,21.1,21.17,436600.0,15.9041,15.9191,15.8515,15.9041,436600.0
2009-07-27 14:30:00,21.17,21.27,21.14,21.25,545300.0,15.9041,15.9792,15.8815,15.9642,545300.0
2009-07-27 15:00:00,21.26,21.3,21.18,21.24,599100.0,15.9717,16.0017,15.9116,15.9567,599100.0
2009-07-27 15:30:00,21.24,21.3,21.13,21.3,1631000.0,15.9567,16.0017,15.874,16.0017,1631000.0
2009-07-28 09:30:00,21.18,21.49,21.09,21.48,1147500.0,15.9116,16.1445,15.844,16.137,1147500.0
2009-07-28 10:00:00,21.48,21.48,21.28,21.46,736100.0,16.137,16.137,15.9867,16.1219,736100.0
2009-07-28 10:30:00,21.46,21.55,21.45,21.53,584600.0,16.1219,16.1895,16.1144,16.1745,584600.0
2009-07-28 11:00:00,21.52,21.53,21.41,21.45,366100.0,16.167,16.1745,16.0844,16.1144,366100.0
2009-07-28 11:30:00,21.45,21.53,21.31,21.48,452700.0,16.1144,16.1745,16.0092,16.137,452700.0
2009-07-28 12:00:00,21.48,21.55,21.45,21.46,353400.0,16.137,16.1895,16.1144,16.1219,353400.0
2009-07-28 12:30:00,21.46,21.48,21.37,21.4,244000.0,16.1219,16.137,16.0543,16.0769,244000.0
2009-07-28 13:00:00,21.4,21.44,21.35,21.4,308700.0,16.0769,16.1069,16.0393,16.0769,308700.0
2009-07-28 13:30:00,21.4,21.48,21.38,21.47,395100.0,16.0769,16.137,16.0618,16.1294,395100.0
2009-07-28 14:00:00,21.47,21.54,21.44,21.53,319700.0,16.1294,16.182,16.1069,16.1745,319700.0
2009-07-28 14:30:00,21.53,21.63,21.5,21.52,514600.0,16.1745,16.2496,16.152,16.167,514600.0
2009-07-28 15:00:00,21.52,21.57,21.47,21.54,441300.0,16.167,16.2046,16.1294,16.182,441300.0
2009-07-28 15:30:00,21.55,21.64,21.5,21.59,960200.0,16.1895,16.2572,16.152,16.2196,960200.0
2009-07-29 09:30:00,21.51,21.84,21.46,21.84,905400.0,16.1595,16.4074,16.1219,16.4074,905400.0
2009-07-29 10:00:00,21.83,22.0,21.64,21.71,1025200.0,16.3999,16.5276,16.2572,16.3097,1025200.0
2009-07-29 10:30:00,21.7,21.72,21.59,21.7,667000.0,16.3022,16.3173,16.2196,16.3022,667000.0
2009-07-29 11:00:00,21.69,21.73,21.53,21.6,417400.0,16.2947,16.3248,16.1745,16.2271,417400.0
2009-07-29 11:30:00,21.59,21.68,21.53,21.66,321700.0,16.2196,16.2872,16.1745,16.2722,321700.0
2009-07-29 12:00:00,21.66,21.68,21.6,21.63,155200.0,16.2722,16.2872,16.2271,16.2496,155200.0
2009-07-29 12:30:00,21.63,21.66,21.55,21.57,213100.0,16.2496,16.2722,16.1895,16.2046,213100.0
2009-07-29 13:00:00,21.56,21.56,21.42,21.43,395600.0,16.1971,16.1971,16.0919,16.0994,395600.0
2009-07-29 13:30:00,21.42,21.51,21.4,21.49,296900.0,16.0919,16.1595,16.0769,16.1445,296900.0
2009-07-29 14:00:00,21.5,21.6,21.45,21.58,346100.0,16.152,16.2271,16.1144,16.2121,346100.0
2009-07-29 14:30:00,21.59,21.6,21.43,21.44,399600.0,16.2196,16.2271,16.0994,16.1069,399600.0
2009-07-29 15:00:00,21.43,21.59,21.43,21.59,569400.0,16.0994,16.2196,16.0994,16.2196,569400.0
2009-07-29 15:30:00,21.59,21.68,21.57,21.66,865100.0,16.2196,16.2872,16.2046,16.2722,865100.0
2009-07-30 09:30:00,21.74,22.27,21.74,22.24,1630300.0,16.3323,16.7304,16.3323,16.7079,1630300.0
2009-07-30 10:00:00,22.24,22.35,22.23,22.3,924100.0,16.7079,16.7905,16.7004,16.753,924100.0
2009-07-30 10:30:00,22.31,22.54,22.3,22.54,1184600.0,16.7605,16.9333,16.753,16.9333,1184600.0
2009-07-30 11:00:00,22.53,22.57,22.45,22.48,958400.0,16.9258,16.9558,16.8657,16.8882,958400.0
2009-07-30 11:30:00,22.49,22.54,22.41,22.44,1573400.0,16.8957,16.9333,16.8356,16.8582,1573400.0
2009-07-30 12:00:00,22.44,22.49,22.36,22.36,395400.0,16.8582,16.8957,16.7981,16.7981,395400.0
2009-07-30 12:30:00,22.36,22.46,22.32,22.32,505800.0,16.7981,16.8732,16.768,16.768,505800.0
2009-07-30 13:00:00,22.33,22.41,22.3,22.31,351100.0,16.7755,16.8356,16.753,16.7605,351100.0
2009-07-30 13:30:00,22.3,22.4,22.3,22.33,298900.0,16.753,16.8281,16.753,16.7755,298900.0
2009-07-30 14:00:00,22.32,22.35,22.25,22.31,346300.0,16.768,16.7905,16.7154,16.7605,346300.0
2009-07-30 14:30:00,22.31,22.37,22.29,22.32,530000.0,16.7605,16.8056,16.7455,16.768,530000.0
2009-07-30 15:00:00,22.33,22.41,22.32,22.37,618800.0,16.7755,16.8356,16.768,16.8056,618800.0
2009-07-30 15:30:00,22.37,22.37,22.1,22.12,1640200.0,16.8056,16.8056,16.6027,16.6178,1640200.0
2009-07-31 09:30:00,22.09,22.64,22.09,22.5,1542900.0,16.5952,17.0084,16.5952,16.9032,1542900.0
2009-07-31 10:00:00,22.5,22.55,22.37,22.41,1060900.0,16.9032,16.9408,16.8056,16.8356,1060900.0
2009-07-31 10:30:00,22.41,22.52,22.36,22.48,377200.0,16.8356,16.9183,16.7981,16.8882,377200.0
2009-07-31 11:00:00,22.48,22.51,22.37,22.41,331100.0,16.8882,16.9107,16.8056,16.8356,331100.0
2009-07-31 11:30:00,22.41,22.43,22.33,22.37,530300.0,16.8356,16.8506,16.7755,16.8056,530300.0
2009-07-31 12:00:00,22.38,22.49,22.33,22.46,322900.0,16.8131,16.8957,16.7755,16.8732,322900.0
2009-07-31 12:30:00,22.46,22.48,22.4,22.42,299700.0,16.8732,16.8882,16.8281,16.8431,299700.0
2009-07-31 13:00:00,22.41,22.44,22.38,22.44,225900.0,16.8356,16.8582,16.8131,16.8582,225900.0
2009-07-31 13:30:00,22.44,22.54,22.44,22.52,698100.0,16.8582,16.9333,16.8582,16.9183,698100.0
2009-07-31 14:00:00,22.52,22.66,22.52,22.62,726700.0,16.9183,17.0234,16.9183,16.9934,726700.0
2009-07-31 14:30:00,22.62,22.62,22.47,22.52,428300.0,16.9934,16.9934,16.8807,16.9183,428300.0
2009-07-31 15:00:00,22.52,22.68,22.47,22.62,689700.0,16.9183,17.0385,16.8807,16.9934,689700.0
2009-07-31 15:30:00,22.62,22.63,22.42,22.49,1819800.0,16.9934,17.0009,16.8431,16.8957,1819800.0
2009-08-03 09:30:00,22.67,22.75,22.31,22.49,1418100.0,17.0309,17.091,16.7605,16.8957,1418100.0
2009-08-03 10:00:00,22.48,22.69,22.41,22.64,1245500.0,16.8882,17.046,16.8356,17.0084,1245500.0
2009-08-03 10:30:00,22.65,22.77,22.63,22.66,773400.0,17.0159,17.1061,17.0009,17.0234,773400.0
2009-08-03 11:00:00,22.67,22.75,22.6,22.65,484400.0,17.0309,17.091,16.9784,17.0159,484400.0
2009-08-03 11:30:00,22.65,22.78,22.63,22.72,427100.0,17.0159,17.1136,17.0009,17.0685,427100.0
2009-08-03 12:00:00,22.72,22.73,22.58,22.59,420700.0,17.0685,17.076,16.9633,16.9708,420700.0
2009-08-03 12:30:00,22.59,22.65,22.54,22.63,607700.0,16.9708,17.0159,16.9333,17.0009,607700.0
2009-08-03 13:00:00,22.64,22.66,22.61,22.65,529500.0,17.0084,17.0234,16.9859,17.0159,529500.0
2009-08-03 13:30:00,22.65,22.71,22.64,22.66,393600.0,17.0159,17.061,17.0084,17.0234,393600.0
2009-08-03 14:00:00,22.66,22.77,22.66,22.72,626800.0,17.0234,17.1061,17.0234,17.0685,626800.0
2009-08-03 14:30:00,22.73,22.79,22.69,22.79,495800.0,17.076,17.1211,17.046,17.1211,495800.0
2009-08-03 15:00:00,22.78,22.8,22.69,22.72,676900.0,17.1136,17.1286,17.046,17.0685,676900.0
2009-08-03 15:30:00,22.72,22.74,22.65,22.72,1197800.0,17.0685,17.0835,17.0159,17.0685,1197800.0
2009-08-04 09:30:00,22.67,22.8,22.56,22.61,1398700.0,17.0309,17.1286,16.9483,16.9859,1398700.0
2009-08-04 10:00:00,22.61,22.89,22.6,22.73,1236800.0,16.9859,17.1962,16.9784,17.076,1236800.0
2009-08-04 10:30:00,22.74,22.87,22.67,22.85,855400.0,17.0835,17.1812,17.0309,17.1662,855400.0
2009-08-04 11:00:00,22.84,22.91,22.8,22.82,490600.0,17.1587,17.2113,17.1286,17.1436,490600.0
2009-08-04 11:30:00,22.82,22.93,22.8,22.92,783500.0,17.1436,17.2263,17.1286,17.2188,783500.0
2009-08-04 12:00:00,22.92,22.95,22.87,22.93,602000.0,17.2188,17.2413,17.1812,17.2263,602000.0
2009-08-04 12:30:00,22.93,22.94,22.9,22.93,418700.0,17.2263,17.2338,17.2037,17.2263,418700.0
2009-08-04 13:00:00,22.94,22.94,22.84,22.88,564100.0,17.2338,17.2338,17.1587,17.1887,564100.0
2009-08-04 13:30:00,22.87,22.9,22.75,22.75,346700.0,17.1812,17.2037,17.091,17.091,346700.0
2009-08-04 14:00:00,22.75,22.8,22.67,22.71,665700.0,17.091,17.1286,17.0309,17.061,665700.0
2009-08-04 14:30:00,22.7,22.76,22.57,22.57,856500.0,17.0535,17.0986,16.9558,16.9558,856500.0
2009-08-04 15:00:00,22.57,22.6,22.52,22.55,1831100.0,16.9558,16.9784,16.9183,16.9408,1831100.0
2009-08-04 15:30:00,22.55,22.63,22.53,22.63,2058700.0,16.9408,17.0009,16.9258,17.0009,2058700.0
2009-08-05 09:30:00,22.62,22.84,22.41,22.52,1115000.0,16.9934,17.1587,16.8356,16.9183,1115000.0
2009-08-05 10:00:00,22.52,22.52,22.25,22.4,1144900.0,16.9183,16.9183,16.7154,16.8281,1144900.0
2009-08-05 10:30:00,22.4,22.4,22.26,22.29,590600.0,16.8281,16.8281,16.7229,16.7455,590600.0
2009-08-05 11:00:00,22.28,22.46,22.24,22.36,562100.0,16.738,16.8732,16.7079,16.7981,562100.0
2009-08-05 11:30:00,22.35,22.36,22.26,22.33,326600.0,16.7905,16.7981,16.7229,16.7755,326600.0
2009-08-05 12:00:00,22.34,22.44,22.3,22.41,405300.0,16.783,16.8582,16.753,16.8356,405300.0
2009-08-05 12:30:00,22.4,22.45,22.35,22.38,477800.0,16.8281,16.8657,16.7905,16.8131,477800.0
2009-08-05 13:00:00,22.38,22.51,22.29,22.51,517100.0,16.8131,16.9107,16.7455,16.9107,517100.0
2009-08-05 13:30:00,22.51,22.59,22.46,22.47,511100.0,16.9107,16.9708,16.8732,16.8807,511100.0
2009-08-05 14:00:00,22.48,22.56,22.46,22.48,354100.0,16.8882,16.9483,16.8732,16.8882,354100.0
2009-08-05 14:30:00,22.49,22.6,22.45,22.57,726100.0,16.8957,16.9784,16.8657,16.9558,726100.0
2009-08-05 15:00:00,22.57,22.59,22.52,22.57,558900.0,16.9558,16.9708,16.9183,16.9558,558900.0
2009-08-05 15:30:00,22.58,22.58,22.42,22.47,1369300.0,16.9633,16.9633,16.8431,16.8807,1369300.0
2009-08-06 09:30:00,22.46,23.0,22.46,22.65,1743000.0,16.8732,17.2789,16.8732,17.0159,1743000.0
2009-08-06 10:00:00,22.66,22.68,22.41,22.62,884800.0,17.0234,17.0385,16.8356,16.9934,884800.0
2009-08-06 10:30:00,22.6,22.81,22.57,22.68,643300.0,16.9784,17.1361,16.9558,17.0385,643300.0
2009-08-06 11:00:00,22.68,22.83,22.67,22.78,402400.0,17.0385,17.1512,17.0309,17.1136,402400.0
2009-08-06 11:30:00,22.77,22.78,22.63,22.68,390900.0,17.1061,17.1136,17.0009,17.0385,390900.0
2009-08-06 12:00:00,22.67,22.71,22.6,22.71,485800.0,17.0309,17.061,16.9784,17.061,485800.0
2009-08-06 12:30:00,22.71,22.81,22.69,22.75,564500.0,17.061,17.1361,17.046,17.091,564500.0
2009-08-06 13:00:00,22.75,22.83,22.72,22.78,360800.0,17.091,17.1512,17.0685,17.1136,360800.0
2009-08-06 13:30:00,22.79,22.82,22.62,22.62,432700.0,17.1211,17.1436,16.9934,16.9934,432700.0
2009-08-06 14:00:00,22.62,22.63,22.49,22.58,441100.0,16.9934,17.0009,16.8957,16.9633,441100.0
2009-08-06 14:30:00,22.58,22.65,22.53,22.62,482500.0,16.9633,17.0159,16.9258,16.9934,482500.0
2009-08-06 15:00:00,22.62,22.76,22.61,22.74,597100.0,16.9934,17.0986,16.9859,17.0835,597100.0
2009-08-06 15:30:00,22.74,22.78,22.68,22.74,1478300.0,17.0835,17.1136,17.0385,17.0835,1478300.0
2009-08-07 09:30:00,22.9,23.23,22.81,23.16,1403600.0,17.2037,17.4517,17.1361,17.3991,1403600.0
2009-08-07 10:00:00,23.15,23.25,22.93,23.21,1269000.0,17.3916,17.4667,17.2263,17.4366,1269000.0
2009-08-07 10:30:00,23.22,23.66,23.21,23.55,1146100.0,17.4441,17.7747,17.4366,17.6921,1146100.0
2009-08-07 11:00:00,23.55,23.77,23.55,23.68,861800.0,17.6921,17.8573,17.6921,17.7897,861800.0
2009-08-07 11:30:00,23.68,23.74,23.63,23.7,736100.0,17.7897,17.8348,17.7522,17.8047,736100.0
2009-08-07 12:00:00,23.7,23.73,23.63,23.68,643300.0,17.8047,17.8273,17.7522,17.7897,643300.0
2009-08-07 12:30:00,23.69,23.86,23.68,23.79,892800.0,17.7972,17.9249,17.7897,17.8724,892800.0
2009-08-07 13:00:00,23.82,23.96,23.81,23.96,574200.0,17.8949,18.0001,17.8874,18.0001,574200.0
2009-08-07 13:30:00,23.95,24.09,23.93,23.97,1188800.0,17.9926,18.0977,17.9775,18.0076,1188800.0
2009-08-07 14:00:00,23.97,23.99,23.9,23.94,607800.0,18.0076,18.0226,17.955,17.985,607800.0
2009-08-07 14:30:00,23.94,23.95,23.82,23.85,494900.0,17.985,17.9926,17.8949,17.9174,494900.0
2009-08-07 15:00:00,23.84,23.87,23.73,23.85,695800.0,17.9099,17.9325,17.8273,17.9174,695800.0
2009-08-07 15:30:00,23.85,23.96,23.8,23.84,1754400.0,17.9174,18.0001,17.8799,17.9099,1754400.0
2009-08-10 09:30:00,23.73,23.75,23.53,23.64,1561600.0,17.8273,17.8423,17.677,17.7597,1561600.0
2009-08-10 10:00:00,23.64,23.66,23.45,23.55,854300.0,17.7597,17.7747,17.6169,17.6921,854300.0
2009-08-10 10:30:00,23.55,23.59,23.51,23.54,593100.0,17.6921,17.7221,17.662,17.6845,593100.0
2009-08-10 11:00:00,23.53,23.54,23.28,23.3,638100.0,17.677,17.6845,17.4892,17.5042,638100.0
2009-08-10 11:30:00,23.3,23.39,23.24,23.26,361200.0,17.5042,17.5719,17.4592,17.4742,361200.0
2009-08-10 12:00:00,23.26,23.37,23.2,23.21,383500.0,17.4742,17.5568,17.4291,17.4366,383500.0
2009-08-10 12:30:00,23.21,23.24,23.11,23.22,372400.0,17.4366,17.4592,17.3615,17.4441,372400.0
2009-08-10 13:00:00,23.22,23.22,23.13,23.15,420400.0,17.4441,17.4441,17.3765,17.3916,420400.0
2009-08-10 13:30:00,23.15,23.22,23.13,23.17,241100.0,17.3916,17.4441,17.3765,17.4066,241100.0
2009-08-10 14:00:00,23.17,23.17,23.04,23.08,365900.0,17.4066,17.4066,17.3089,17.339,365900.0
2009-08-10 14:30:00,23.07,23.08,23.0,23.03,449700.0,17.3315,17.339,17.2789,17.3014,449700.0
2009-08-10 15:00:00,23.03,23.21,23.03,23.17,953100.0,17.3014,17.4366,17.3014,17.4066,953100.0
2009-08-10 15:30:00,23.17,23.34,23.14,23.33,1816600.0,17.4066,17.5343,17.384,17.5268,1816600.0
2009-08-11 09:30:00,23.31,23.45,23.17,23.4,1018000.0,17.5118,17.6169,17.4066,17.5794,1018000.0
2009-08-11 10:00:00,23.39,23.39,23.27,23.28,921900.0,17.5719,17.5719,17.4817,17.4892,921900.0
2009-08-11 10:30:00,23.29,23.32,23.1,23.14,870200.0,17.4967,17.5193,17.354,17.384,870200.0
2009-08-11 11:00:00,23.13,23.2,23.06,23.2,533000.0,17.3765,17.4291,17.3239,17.4291,533000.0
2009-08-11 11:30:00,23.19,23.19,23.04,23.12,392600.0,17.4216,17.4216,17.3089,17.369,392600.0
2009-08-11 12:00:00,23.12,23.16,23.07,23.11,262500.0,17.369,17.3991,17.3315,17.3615,262500.0
2009-08-11 12:30:00,23.1,23.13,22.99,23.04,335200.0,17.354,17.3765,17.2714,17.3089,335200.0
2009-08-11 13:00:00,23.04,23.16,23.03,23.12,375100.0,17.3089,17.3991,17.3014,17.369,375100.0
2009-08-11 13:30:00,23.13,23.22,23.13,23.15,388100.0,17.3765,17.4441,17.3765,17.3916,388100.0
2009-08-11 14:00:00,23.16,23.29,23.16,23.2,500500.0,17.3991,17.4967,17.3991,17.4291,500500.0
2009-08-11 14:30:00,23.2,23.29,23.17,23.28,404600.0,17.4291,17.4967,17.4066,17.4892,404600.0
2009-08-11 15:00:00,23.28,23.31,23.22,23.27,506600.0,17.4892,17.5118,17.4441,17.4817,506600.0
2009-08-11 15:30:00,23.27,23.3,23.21,23.26,1446200.0,17.4817,17.5042,17.4366,17.4742,1446200.0
2009-08-12 09:30:00,23.23,23.48,23.17,23.33,1394500.0,17.4517,17.6395,17.4066,17.5268,1394500.0
2009-08-12 10:00:00,23.33,23.46,23.32,23.36,1313100.0,17.5268,17.6244,17.5193,17.5493,1313100.0
2009-08-12 10:30:00,23.36,23.42,23.31,23.32,884700.0,17.5493,17.5944,17.5118,17.5193,884700.0
2009-08-12 11:00:00,23.33,23.36,23.18,23.18,549100.0,17.5268,17.5493,17.4141,17.4141,549100.0
2009-08-12 11:30:00,23.18,23.2,23.11,23.12,805000.0,17.4141,17.4291,17.3615,17.369,805000.0
2009-08-12 12:00:00,23.12,23.15,23.01,23.04,853400.0,17.369,17.3916,17.2864,17.3089,853400.0
2009-08-12 12:30:00,23.03,23.04,22.96,23.0,970000.0,17.3014,17.3089,17.2488,17.2789,970000.0
2009-08-12 13:00:00,23.0,23.05,22.96,23.0,909000.0,17.2789,17.3164,17.2488,17.2789,909000.0
2009-08-12 13:30:00,23.01,23.02,22.97,22.99,980000.0,17.2864,17.2939,17.2563,17.2714,980000.0
2009-08-12 14:00:00,23.0,23.11,22.85,22.85,1166700.0,17.2789,17.3615,17.1662,17.1662,1166700.0
2009-08-12 14:30:00,22.85,22.96,22.73,22.94,1464000.0,17.1662,17.2488,17.076,17.2338,1464000.0
2009-08-12 15:00:00,22.93,23.02,22.91,22.98,1444900.0,17.2263,17.2939,17.2113,17.2638,1444900.0
2009-08-12 15:30:00,22.98,23.02,22.8,22.84,2369700.0,17.2638,17.2939,17.1286,17.1587,2369700.0
2009-08-13 09:30:00,22.93,22.95,22.43,22.59,1748600.0,17.2263,17.2413,16.8506,16.9708,1748600.0
2009-08-13 10:00:00,22.6,22.99,22.54,22.98,1727400.0,16.9784,17.2714,16.9333,17.2638,1727400.0
2009-08-13 10:30:00,22.98,23.25,22.97,23.24,2073800.0,17.2638,17.4667,17.2563,17.4592,2073800.0
2009-08-13 11:00:00,23.24,23.32,23.11,23.14,1351800.0,17.4592,17.5193,17.3615,17.384,1351800.0
2009-08-13 11:30:00,23.15,23.17,23.04,23.16,929500.0,17.3916,17.4066,17.3089,17.3991,929500.0
2009-08-13 12:00:00,23.16,23.31,23.15,23.24,658600.0,17.3991,17.5118,17.3916,17.4592,658600.0
2009-08-13 12:30:00,23.25,23.27,23.17,23.18,286300.0,17.4667,17.4817,17.4066,17.4141,286300.0
2009-08-13 13:00:00,23.19,23.3,23.12,23.13,596900.0,17.4216,17.5042,17.369,17.3765,596900.0
2009-08-13 13:30:00,23.13,23.26,23.13,23.2,370300.0,17.3765,17.4742,17.3765,17.4291,370300.0
2009-08-13 14:00:00,23.2,23.21,23.03,23.16,553200.0,17.4291,17.4366,17.3014,17.3991,553200.0
2009-08-13 14:30:00,23.16,23.3,23.16,23.16,567400.0,17.3991,17.5042,17.3991,17.3991,567400.0
2009-08-13 15:00:00,23.16,23.31,23.16,23.28,596100.0,17.3991,17.5118,17.3991,17.4892,596100.0
2009-08-13 15:30:00,23.29,23.36,23.24,23.32,1470000.0,17.4967,17.5493,17.4592,17.5193,1470000.0
2009-08-14 09:30:00,23.28,23.41,22.81,22.89,1452200.0,17.4892,17.5869,17.1361,17.1962,1452200.0
2009-08-14 10:00:00,22.9,22.9,22.6,22.77,1489800.0,17.2037,17.2037,16.9784,17.1061,1489800.0
2009-08-14 10:30:00,22.78,22.86,22.63,22.68,895600.0,17.1136,17.1737,17.0009,17.0385,895600.0
2009-08-14 11:00:00,22.68,22.74,22.6,22.61,752200.0,17.0385,17.0835,16.9784,16.9859,752200.0
2009-08-14 11:30:00,22.6,22.7,22.57,22.64,796500.0,16.9784,17.0535,16.9558,17.0084,796500.0
2009-08-14 12:00:00,22.64,22.73,22.62,22.7,481500.0,17.0084,17.076,16.9934,17.0535,481500.0
2009-08-14 12:30:00,22.69,22.72,22.63,22.68,507000.0,17.046,17.0685,17.0009,17.0385,507000.0
2009-08-14 13:00:00,22.69,22.75,22.66,22.7,502600.0,17.046,17.091,17.0234,17.0535,502600.0
2009-08-14 13:30:00,22.7,22.71,22.61,22.69,319700.0,17.0535,17.061,16.9859,17.046,319700.0
2009-08-14 14:00:00,22.69,22.7,22.58,22.64,584100.0,17.046,17.0535,16.9633,17.0084,584100.0
2009-08-14 14:30:00,22.61,22.73,22.59,22.63,559400.0,16.9859,17.076,16.9708,17.0009,559400.0
2009-08-14 15:00:00,22.63,22.7,22.59,22.61,490900.0,17.0009,17.0535,16.9708,16.9859,490900.0
2009-08-14 15:30:00,22.62,22.83,22.62,22.83,1588000.0,16.9934,17.1512,16.9934,17.1512,1588000.0
2009-08-17 09:30:00,20.44,22.29,20.25,20.59,6470900.0,15.3557,16.7455,15.2129,15.4683,6470900.0
2009-08-17 10:00:00,20.59,20.95,20.41,20.93,4366000.0,15.4683,15.7388,15.3331,15.7238,4366000.0
2009-08-17 10:30:00,20.93,20.96,20.7,20.71,2446900.0,15.7238,15.7463,15.551,15.5585,2446900.0
2009-08-17 11:00:00,20.71,20.94,20.62,20.91,2432000.0,15.5585,15.7313,15.4909,15.7087,2432000.0
2009-08-17 11:30:00,20.92,20.94,20.73,20.92,1726400.0,15.7163,15.7313,15.5735,15.7163,1726400.0
2009-08-17 12:00:00,20.92,20.99,20.87,20.92,1221400.0,15.7163,15.7688,15.6787,15.7163,1221400.0
2009-08-17 12:30:00,20.92,20.93,20.8,20.84,886300.0,15.7163,15.7238,15.6261,15.6562,886300.0
2009-08-17 13:00:00,20.84,20.84,20.64,20.67,1259300.0,15.6562,15.6562,15.5059,15.5284,1259300.0
2009-08-17 13:30:00,20.67,20.67,20.57,20.65,1094300.0,15.5284,15.5284,15.4533,15.5134,1094300.0
2009-08-17 14:00:00,20.66,20.66,20.46,20.57,1728900.0,15.5209,15.5209,15.3707,15.4533,1728900.0
2009-08-17 14:30:00,20.58,20.68,20.43,20.45,2186500.0,15.4608,15.536,15.3481,15.3632,2186500.0
2009-08-17 15:00:00,20.45,20.48,20.27,20.33,4209600.0,15.3632,15.3857,15.2279,15.273,4209600.0
2009-08-17 15:30:00,20.32,20.51,20.3,20.48,7539900.0,15.2655,15.4082,15.2505,15.3857,7539900.0
2009-08-18 09:30:00,20.63,20.67,20.17,20.19,4539400.0,15.4984,15.5284,15.1528,15.1678,4539400.0
2009-08-18 10:00:00,20.19,20.48,20.15,20.23,4096800.0,15.1678,15.3857,15.1378,15.1979,4096800.0
2009-08-18 10:30:00,20.22,20.24,20.02,20.07,2718400.0,15.1904,15.2054,15.0401,15.0777,2718400.0
2009-08-18 11:00:00,20.08,20.26,20.06,20.18,2829900.0,15.0852,15.2204,15.0702,15.1603,2829900.0
2009-08-18 11:30:00,20.18,20.23,20.08,20.16,1605600.0,15.1603,15.1979,15.0852,15.1453,1605600.0
2009-08-18 12:00:00,20.16,20.17,19.92,20.08,2617500.0,15.1453,15.1528,14.965,15.0852,2617500.0
2009-08-18 12:30:00,20.09,20.11,19.95,20.0,2698800.0,15.0927,15.1077,14.9875,15.0251,2698800.0
2009-08-18 13:00:00,20.0,20.0,19.87,19.88,2758000.0,15.0251,15.0251,14.9274,14.9349,2758000.0
2009-08-18 13:30:00,19.89,20.06,19.89,19.99,2720300.0,14.9425,15.0702,14.9425,15.0176,2720300.0
2009-08-18 14:00:00,19.99,20.02,19.94,19.99,2351900.0,15.0176,15.0401,14.98,15.0176,2351900.0
2009-08-18 14:30:00,19.99,20.0,19.93,19.96,1668700.0,15.0176,15.0251,14.9725,14.995,1668700.0
2009-08-18 15:00:00,19.96,20.0,19.94,19.98,3894800.0,14.995,15.0251,14.98,15.0101,3894800.0
2009-08-18 15:30:00,19.98,20.01,19.93,19.97,5688700.0,15.0101,15.0326,14.9725,15.0026,5688700.0
2009-08-19 09:30:00,19.84,19.89,19.68,19.7,4479200.0,14.9049,14.9425,14.7847,14.7997,4479200.0
2009-08-19 10:00:00,19.71,19.88,19.71,19.85,2811300.0,14.8072,14.9349,14.8072,14.9124,2811300.0
2009-08-19 10:30:00,19.86,19.99,19.85,19.9,2480500.0,14.9199,15.0176,14.9124,14.95,2480500.0
2009-08-19 11:00:00,19.9,19.95,19.86,19.88,1591600.0,14.95,14.9875,14.9199,14.9349,1591600.0
2009-08-19 11:30:00,19.88,20.18,19.88,20.15,3878600.0,14.9349,15.1603,14.9349,15.1378,3878600.0
2009-08-19 12:00:00,20.15,20.25,20.12,20.16,3187800.0,15.1378,15.2129,15.1152,15.1453,3187800.0
2009-08-19 12:30:00,20.16,20.16,20.03,20.05,1389300.0,15.1453,15.1453,15.0476,15.0627,1389300.0
2009-08-19 13:00:00,20.05,20.17,20.05,20.08,925200.0,15.0627,15.1528,15.0627,15.0852,925200.0
2009-08-19 13:30:00,20.08,20.15,20.05,20.14,813800.0,15.0852,15.1378,15.0627,15.1303,813800.0
2009-08-19 14:00:00,20.14,20.15,20.09,20.11,699400.0,15.1303,15.1378,15.0927,15.1077,699400.0
2009-08-19 14:30:00,20.11,20.22,20.1,20.17,1279000.0,15.1077,15.1904,15.1002,15.1528,1279000.0
2009-08-19 15:00:00,20.16,20.22,20.11,20.21,1745900.0,15.1453,15.1904,15.1077,15.1829,1745900.0
2009-08-19 15:30:00,20.22,20.27,20.16,20.25,2930300.0,15.1904,15.2279,15.1453,15.2129,2930300.0
2009-08-20 09:30:00,20.26,20.4,20.14,20.36,2428500.0,15.2204,15.3256,15.1303,15.2956,2428500.0
2009-08-20 10:00:00,20.37,20.38,20.23,20.34,2160100.0,15.3031,15.3106,15.1979,15.2805,2160100.0
2009-08-20 10:30:00,20.35,20.45,20.32,20.36,1298900.0,15.288,15.3632,15.2655,15.2956,1298900.0
2009-08-20 11:00:00,20.35,20.36,20.2,20.21,1105400.0,15.288,15.2956,15.1753,15.1829,1105400.0
2009-08-20 11:30:00,20.21,20.3,20.17,20.26,889400.0,15.1829,15.2505,15.1528,15.2204,889400.0
2009-08-20 12:00:00,20.26,20.3,20.2,20.3,623700.0,15.2204,15.2505,15.1753,15.2505,623700.0
2009-08-20 12:30:00,20.29,20.38,20.26,20.3,872800.0,15.243,15.3106,15.2204,15.2505,872800.0
2009-08-20 13:00:00,20.3,20.3,20.25,20.29,800400.0,15.2505,15.2505,15.2129,15.243,800400.0
2009-08-20 13:30:00,20.28,20.29,20.18,20.26,844400.0,15.2355,15.243,15.1603,15.2204,844400.0
2009-08-20 14:00:00,20.25,20.31,20.22,20.29,1178200.0,15.2129,15.258,15.1904,15.243,1178200.0
2009-08-20 14:30:00,20.29,20.37,20.29,20.34,1193800.0,15.243,15.3031,15.243,15.2805,1193800.0
2009-08-20 15:00:00,20.35,20.45,20.34,20.44,1170200.0,15.288,15.3632,15.2805,15.3557,1170200.0
2009-08-20 15:30:00,20.44,20.47,20.38,20.4,1944800.0,15.3557,15.3782,15.3106,15.3256,1944800.0
2009-08-21 09:30:00,20.52,20.67,20.48,20.54,2169700.0,15.4158,15.5284,15.3857,15.4308,2169700.0
2009-08-21 10:00:00,20.54,20.92,20.53,20.86,2168500.0,15.4308,15.7163,15.4233,15.6712,2168500.0
2009-08-21 10:30:00,20.87,21.0,20.87,20.92,2161700.0,15.6787,15.7764,15.6787,15.7163,2161700.0
2009-08-21 11:00:00,20.93,20.98,20.87,20.95,886900.0,15.7238,15.7613,15.6787,15.7388,886900.0
2009-08-21 11:30:00,20.95,21.05,20.94,20.97,1075200.0,15.7388,15.8139,15.7313,15.7538,1075200.0
2009-08-21 12:00:00,20.96,21.08,20.94,21.06,686400.0,15.7463,15.8365,15.7313,15.8214,686400.0
2009-08-21 12:30:00,21.06,21.14,21.06,21.1,883600.0,15.8214,15.8815,15.8214,15.8515,883600.0
2009-08-21 13:00:00,21.11,21.13,21.04,21.06,663500.0,15.859,15.874,15.8064,15.8214,663500.0
2009-08-21 13:30:00,21.06,21.06,20.96,20.96,480000.0,15.8214,15.8214,15.7463,15.7463,480000.0
2009-08-21 14:00:00,20.97,21.02,20.95,21.01,660700.0,15.7538,15.7914,15.7388,15.7839,660700.0
2009-08-21 14:30:00,21.01,21.14,21.01,21.13,1086200.0,15.7839,15.8815,15.7839,15.874,1086200.0
2009-08-21 15:00:00,21.13,21.15,21.1,21.1,969100.0,15.874,15.889,15.8515,15.8515,969100.0
2009-08-21 15:30:00,21.11,21.22,21.08,21.13,3091300.0,15.859,15.9416,15.8365,15.874,3091300.0
2009-08-24 09:30:00,21.2,21.42,21.0,21.11,2122700.0,15.9266,16.0919,15.7764,15.859,2122700.0
2009-08-24 10:00:00,21.12,21.27,21.08,21.23,1003900.0,15.8665,15.9792,15.8365,15.9491,1003900.0
2009-08-24 10:30:00,21.22,21.28,21.2,21.27,919900.0,15.9416,15.9867,15.9266,15.9792,919900.0
2009-08-24 11:00:00,21.27,21.34,21.15,21.18,823700.0,15.9792,16.0318,15.889,15.9116,823700.0
2009-08-24 11:30:00,21.17,21.19,21.01,21.02,815200.0,15.9041,15.9191,15.7839,15.7914,815200.0
2009-08-24 12:00:00,21.02,21.09,21.01,21.07,443600.0,15.7914,15.844,15.7839,15.8289,443600.0
2009-08-24 12:30:00,21.06,21.13,21.04,21.11,411400.0,15.8214,15.874,15.8064,15.859,411400.0
2009-08-24 13:00:00,21.12,21.12,20.97,20.98,1036900.0,15.8665,15.8665,15.7538,15.7613,1036900.0
2009-08-24 13:30:00,20.97,21.04,20.97,21.0,451700.0,15.7538,15.8064,15.7538,15.7764,451700.0
2009-08-24 14:00:00,21.0,21.01,20.92,20.93,567100.0,15.7764,15.7839,15.7163,15.7238,567100.0
2009-08-24 14:30:00,20.93,20.94,20.83,20.85,724400.0,15.7238,15.7313,15.6486,15.6637,724400.0
2009-08-24 15:00:00,20.85,20.85,20.71,20.75,1385300.0,15.6637,15.6637,15.5585,15.5885,1385300.0
2009-08-24 15:30:00,20.75,20.77,20.66,20.75,2246800.0,15.5885,15.6036,15.5209,15.5885,2246800.0
2009-08-25 09:30:00,21.12,21.19,20.81,21.0,4847200.0,15.8665,15.9191,15.6336,15.7764,4847200.0
2009-08-25 10:00:00,21.0,21.24,20.87,20.91,5770600.0,15.7764,15.9567,15.6787,15.7087,5770600.0
2009-08-25 10:30:00,20.91,21.01,20.88,21.0,2177700.0,15.7087,15.7839,15.6862,15.7764,2177700.0
2009-08-25 11:00:00,21.0,21.02,20.96,21.0,1912500.0,15.7764,15.7914,15.7463,15.7764,1912500.0
2009-08-25 11:30:00,21.0,21.01,20.94,21.0,1868700.0,15.7764,15.7839,15.7313,15.7764,1868700.0
2009-08-25 12:00:00,20.99,21.05,20.99,21.0,1635100.0,15.7688,15.8139,15.7688,15.7764,1635100.0
2009-08-25 12:30:00,21.01,21.09,21.0,21.02,1592500.0,15.7839,15.844,15.7764,15.7914,1592500.0
2009-08-25 13:00:00,21.01,21.02,20.95,20.98,1629900.0,15.7839,15.7914,15.7388,15.7613,1629900.0
2009-08-25 13:30:00,20.97,21.04,20.95,20.99,2572000.0,15.7538,15.8064,15.7388,15.7688,2572000.0
2009-08-25 14:00:00,20.99,21.01,20.94,20.97,2065900.0,15.7688,15.7839,15.7313,15.7538,2065900.0
2009-08-25 14:30:00,20.97,21.03,20.94,21.02,2421400.0,15.7538,15.7989,15.7313,15.7914,2421400.0
2009-08-25 15:00:00,21.03,21.15,20.99,21.14,2064300.0,15.7989,15.889,15.7688,15.8815,2064300.0
2009-08-25 15:30:00,21.14,21.16,21.04,21.09,3422200.0,15.8815,15.8966,15.8064,15.844,3422200.0
2009-08-26 09:30:00,20.98,21.57,20.89,21.54,2304000.0,15.7613,16.2046,15.6937,16.182,2304000.0
2009-08-26 10:00:00,21.55,21.96,21.53,21.76,3098200.0,16.1895,16.4976,16.1745,16.3473,3098200.0
2009-08-26 10:30:00,21.76,21.88,21.59,21.64,1336800.0,16.3473,16.4375,16.2196,16.2572,1336800.0
2009-08-26 11:00:00,21.64,21.76,21.57,21.64,919100.0,16.2572,16.3473,16.2046,16.2572,919100.0
2009-08-26 11:30:00,21.64,21.67,21.54,21.56,517900.0,16.2572,16.2797,16.182,16.1971,517900.0
2009-08-26 12:00:00,21.55,21.6,21.48,21.55,725200.0,16.1895,16.2271,16.137,16.1895,725200.0
2009-08-26 12:30:00,21.56,21.56,21.45,21.47,606000.0,16.1971,16.1971,16.1144,16.1294,606000.0
2009-08-26 13:00:00,21.46,21.52,21.39,21.51,668200.0,16.1219,16.167,16.0693,16.1595,668200.0
2009-08-26 13:30:00,21.51,21.58,21.48,21.58,707400.0,16.1595,16.2121,16.137,16.2121,707400.0
2009-08-26 14:00:00,21.58,21.59,21.47,21.58,780100.0,16.2121,16.2196,16.1294,16.2121,780100.0
2009-08-26 14:30:00,21.58,21.6,21.5,21.57,670900.0,16.2121,16.2271,16.152,16.2046,670900.0
2009-08-26 15:00:00,21.56,21.61,21.5,21.51,1085800.0,16.1971,16.2346,16.152,16.1595,1085800.0
2009-08-26 15:30:00,21.51,21.62,21.47,21.57,2731700.0,16.1595,16.2421,16.1294,16.2046,2731700.0
2009-08-27 09:30:00,21.66,21.78,21.4,21.41,1879800.0,16.2722,16.3623,16.0769,16.0844,1879800.0
2009-08-27 10:00:00,21.41,21.54,21.36,21.53,1810200.0,16.0844,16.182,16.0468,16.1745,1810200.0
2009-08-27 10:30:00,21.53,21.67,21.52,21.54,807700.0,16.1745,16.2797,16.167,16.182,807700.0
2009-08-27 11:00:00,21.54,21.61,21.51,21.6,460300.0,16.182,16.2346,16.1595,16.2271,460300.0
2009-08-27 11:30:00,21.59,21.68,21.48,21.64,571800.0,16.2196,16.2872,16.137,16.2572,571800.0
2009-08-27 12:00:00,21.63,21.73,21.53,21.73,568700.0,16.2496,16.3248,16.1745,16.3248,568700.0
2009-08-27 12:30:00,21.73,21.75,21.62,21.7,584700.0,16.3248,16.3398,16.2421,16.3022,584700.0
2009-08-27 13:00:00,21.71,21.75,21.65,21.69,626100.0,16.3097,16.3398,16.2647,16.2947,626100.0
2009-08-27 13:30:00,21.69,21.77,21.65,21.71,603500.0,16.2947,16.3548,16.2647,16.3097,603500.0
2009-08-27 14:00:00,21.72,21.8,21.71,21.78,680600.0,16.3173,16.3774,16.3097,16.3623,680600.0
2009-08-27 14:30:00,21.79,21.9,21.78,21.86,833100.0,16.3698,16.4525,16.3623,16.4224,833100.0
2009-08-27 15:00:00,21.86,21.88,21.76,21.79,819100.0,16.4224,16.4375,16.3473,16.3698,819100.0
2009-08-27 15:30:00,21.79,21.8,21.66,21.71,1622900.0,16.3698,16.3774,16.2722,16.3097,1622900.0
2009-08-28 09:30:00,21.81,21.95,21.35,21.37,1609500.0,16.3849,16.49,16.0393,16.0543,1609500.0
2009-08-28 10:00:00,21.36,21.59,21.34,21.5,1102700.0,16.0468,16.2196,16.0318,16.152,1102700.0
2009-08-28 10:30:00,21.51,21.64,21.43,21.61,793000.0,16.1595,16.2572,16.0994,16.2346,793000.0
2009-08-28 11:00:00,21.6,21.7,21.56,21.7,433800.0,16.2271,16.3022,16.1971,16.3022,433800.0
2009-08-28 11:30:00,21.7,21.74,21.67,21.74,524300.0,16.3022,16.3323,16.2797,16.3323,524300.0
2009-08-28 12:00:00,21.73,21.78,21.63,21.63,809400.0,16.3248,16.3623,16.2496,16.2496,809400.0
2009-08-28 12:30:00,21.63,21.74,21.6,21.6,394400.0,16.2496,16.3323,16.2271,16.2271,394400.0
2009-08-28 13:00:00,21.61,21.7,21.61,21.67,597000.0,16.2346,16.3022,16.2346,16.2797,597000.0
2009-08-28 13:30:00,21.68,21.77,21.67,21.74,373200.0,16.2872,16.3548,16.2797,16.3323,373200.0
2009-08-28 14:00:00,21.75,21.81,21.71,21.79,442200.0,16.3398,16.3849,16.3097,16.3698,442200.0
2009-08-28 14:30:00,21.8,21.8,21.71,21.78,462000.0,16.3774,16.3774,16.3097,16.3623,462000.0
2009-08-28 15:00:00,21.78,21.81,21.67,21.68,1010300.0,16.3623,16.3849,16.2797,16.2872,1010300.0
2009-08-28 15:30:00,21.68,21.75,21.65,21.71,1145700.0,16.2872,16.3398,16.2647,16.3097,1145700.0
2009-08-31 09:30:00,21.55,21.61,21.27,21.4,1026900.0,16.1895,16.2346,15.9792,16.0769,1026900.0
2009-08-31 10:00:00,21.39,21.52,21.35,21.44,721200.0,16.0693,16.167,16.0393,16.1069,721200.0
2009-08-31 10:30:00,21.44,21.58,21.35,21.54,520300.0,16.1069,16.2121,16.0393,16.182,520300.0
2009-08-31 11:00:00,21.55,21.55,21.44,21.45,563100.0,16.1895,16.1895,16.1069,16.1144,563100.0
2009-08-31 11:30:00,21.46,21.49,21.42,21.45,379600.0,16.1219,16.1445,16.0919,16.1144,379600.0
2009-08-31 12:00:00,21.45,21.51,21.44,21.45,348400.0,16.1144,16.1595,16.1069,16.1144,348400.0
2009-08-31 12:30:00,21.45,21.46,21.39,21.41,344500.0,16.1144,16.1219,16.0693,16.0844,344500.0
2009-08-31 13:00:00,21.42,21.47,21.39,21.45,195000.0,16.0919,16.1294,16.0693,16.1144,195000.0
2009-08-31 13:30:00,21.45,21.46,21.39,21.41,246600.0,16.1144,16.1219,16.0693,16.0844,246600.0
2009-08-31 14:00:00,21.41,21.47,21.38,21.44,287300.0,16.0844,16.1294,16.0618,16.1069,287300.0
2009-08-31 14:30:00,21.44,21.52,21.43,21.46,326400.0,16.1069,16.167,16.0994,16.1219,326400.0
2009-08-31 15:00:00,21.46,21.47,21.37,21.42,655500.0,16.1219,16.1294,16.0543,16.0919,655500.0
2009-08-31 15:30:00,21.43,21.54,21.42,21.53,1347100.0,16.0994,16.182,16.0919,16.1745,1347100.0
2009-09-01 09:30:00,21.26,21.54,21.2,21.5,1341200.0,15.9717,16.182,15.9266,16.152,1341200.0
2009-09-01 10:00:00,21.49,21.61,21.21,21.43,1284600.0,16.1445,16.2346,15.9341,16.0994,1284600.0
2009-09-01 10:30:00,21.43,21.48,21.29,21.3,1074700.0,16.0994,16.137,15.9942,16.0017,1074700.0
2009-09-01 11:00:00,21.3,21.32,21.0,21.01,1326200.0,16.0017,16.0168,15.7764,15.7839,1326200.0
2009-09-01 11:30:00,21.01,21.02,20.82,20.83,1099500.0,15.7839,15.7914,15.6411,15.6486,1099500.0
2009-09-01 12:00:00,20.83,20.87,20.7,20.74,952200.0,15.6486,15.6787,15.551,15.581,952200.0
2009-09-01 12:30:00,20.73,20.89,20.71,20.83,832200.0,15.5735,15.6937,15.5585,15.6486,832200.0
2009-09-01 13:00:00,20.84,20.85,20.68,20.74,724100.0,15.6562,15.6637,15.536,15.581,724100.0
2009-09-01 13:30:00,20.75,20.85,20.66,20.83,1038100.0,15.5885,15.6637,15.5209,15.6486,1038100.0
2009-09-01 14:00:00,20.84,20.88,20.8,20.85,587200.0,15.6562,15.6862,15.6261,15.6637,587200.0
2009-09-01 14:30:00,20.84,20.91,20.83,20.88,1106300.0,15.6562,15.7087,15.6486,15.6862,1106300.0
2009-09-01 15:00:00,20.89,20.92,20.84,20.84,917700.0,15.6937,15.7163,15.6562,15.6562,917700.0
2009-09-01 15:30:00,20.84,20.93,20.79,20.84,1845200.0,15.6562,15.7238,15.6186,15.6562,1845200.0
2009-09-02 09:30:00,20.81,20.96,20.75,20.76,1690500.0,15.6336,15.7463,15.5885,15.5961,1690500.0
2009-09-02 10:00:00,20.76,20.88,20.7,20.75,1106300.0,15.5961,15.6862,15.551,15.5885,1106300.0
2009-09-02 10:30:00,20.76,20.81,20.62,20.74,1180600.0,15.5961,15.6336,15.4909,15.581,1180600.0
2009-09-02 11:00:00,20.74,20.74,20.55,20.61,1316400.0,15.581,15.581,15.4383,15.4834,1316400.0
2009-09-02 11:30:00,20.62,20.72,20.58,20.65,412600.0,15.4909,15.566,15.4608,15.5134,412600.0
2009-09-02 12:00:00,20.65,20.81,20.65,20.77,1002100.0,15.5134,15.6336,15.5134,15.6036,1002100.0
2009-09-02 12:30:00,20.77,20.81,20.75,20.78,209200.0,15.6036,15.6336,15.5885,15.6111,209200.0
2009-09-02 13:00:00,20.77,20.79,20.71,20.78,273100.0,15.6036,15.6186,15.5585,15.6111,273100.0
2009-09-02 13:30:00,20.79,20.81,20.76,20.78,233600.0,15.6186,15.6336,15.5961,15.6111,233600.0
2009-09-02 14:00:00,20.78,20.87,20.76,20.86,458100.0,15.6111,15.6787,15.5961,15.6712,458100.0
2009-09-02 14:30:00,20.87,20.92,20.85,20.85,502000.0,15.6787,15.7163,15.6637,15.6637,502000.0
2009-09-02 15:00:00,20.85,20.95,20.8,20.89,666700.0,15.6637,15.7388,15.6261,15.6937,666700.0
2009-09-02 15:30:00,20.9,20.93,20.83,20.85,1082000.0,15.7012,15.7238,15.6486,15.6637,1082000.0
2009-09-03 09:30:00,20.87,21.07,20.8,20.99,1152600.0,15.6787,15.8289,15.6261,15.7688,1152600.0
2009-09-03 10:00:00,20.98,21.06,20.87,21.01,1286200.0,15.7613,15.8214,15.6787,15.7839,1286200.0
2009-09-03 10:30:00,21.0,21.04,20.95,20.95,393000.0,15.7764,15.8064,15.7388,15.7388,393000.0
2009-09-03 11:00:00,20.95,21.08,20.95,21.06,525800.0,15.7388,15.8365,15.7388,15.8214,525800.0
2009-09-03 11:30:00,21.05,21.09,20.98,21.01,513100.0,15.8139,15.844,15.7613,15.7839,513100.0
2009-09-03 12:00:00,21.01,21.13,20.99,21.1,371700.0,15.7839,15.874,15.7688,15.8515,371700.0
2009-09-03 12:30:00,21.1,21.12,21.02,21.08,328000.0,15.8515,15.8665,15.7914,15.8365,328000.0
2009-09-03 13:00:00,21.09,21.16,21.07,21.16,298200.0,15.844,15.8966,15.8289,15.8966,298200.0
2009-09-03 13:30:00,21.15,21.18,21.07,21.07,446500.0,15.889,15.9116,15.8289,15.8289,446500.0
2009-09-03 14:00:00,21.08,21.12,21.08,21.11,286900.0,15.8365,15.8665,15.8365,15.859,286900.0
2009-09-03 14:30:00,21.11,21.16,21.07,21.14,512400.0,15.859,15.8966,15.8289,15.8815,512400.0
2009-09-03 15:00:00,21.14,21.22,21.13,21.2,658200.0,15.8815,15.9416,15.874,15.9266,658200.0
2009-09-03 15:30:00,21.2,21.32,21.2,21.29,1538400.0,15.9266,16.0168,15.9266,15.9942,1538400.0
2009-09-04 09:30:00,21.37,21.51,21.23,21.31,1368500.0,16.0543,16.1595,15.9491,16.0092,1368500.0
2009-09-04 10:00:00,21.32,21.62,21.31,21.55,908100.0,16.0168,16.2421,16.0092,16.1895,908100.0
2009-09-04 10:30:00,21.55,21.63,21.49,21.51,555100.0,16.1895,16.2496,16.1445,16.1595,555100.0
2009-09-04 11:00:00,21.51,21.53,21.49,21.5,479000.0,16.1595,16.1745,16.1445,16.152,479000.0
2009-09-04 11:30:00,21.5,21.54,21.47,21.54,318200.0,16.152,16.182,16.1294,16.182,318200.0
2009-09-04 12:00:00,21.53,21.65,21.53,21.59,400800.0,16.1745,16.2647,16.1745,16.2196,400800.0
2009-09-04 12:30:00,21.6,21.62,21.53,21.54,188400.0,16.2271,16.2421,16.1745,16.182,188400.0
2009-09-04 13:00:00,21.55,21.57,21.5,21.54,241000.0,16.1895,16.2046,16.152,16.182,241000.0
2009-09-04 13:30:00,21.53,21.55,21.5,21.51,401500.0,16.1745,16.1895,16.152,16.1595,401500.0
2009-09-04 14:00:00,21.52,21.55,21.48,21.48,495600.0,16.167,16.1895,16.137,16.137,495600.0
2009-09-04 14:30:00,21.48,21.59,21.48,21.58,511500.0,16.137,16.2196,16.137,16.2121,511500.0
2009-09-04 15:00:00,21.58,21.59,21.51,21.54,626500.0,16.2121,16.2196,16.1595,16.182,626500.0
2009-09-04 15:30:00,21.55,21.65,21.52,21.64,1548200.0,16.1895,16.2647,16.167,16.2572,1548200.0
2009-09-08 09:30:00,21.89,21.92,21.66,21.69,1756400.0,16.445,16.4675,16.2722,16.2947,1756400.0
2009-09-08 10:00:00,21.68,21.82,21.67,21.81,934700.0,16.2872,16.3924,16.2797,16.3849,934700.0
2009-09-08 10:30:00,21.81,21.9,21.81,21.89,627600.0,16.3849,16.4525,16.3849,16.445,627600.0
2009-09-08 11:00:00,21.89,21.93,21.78,21.85,695100.0,16.445,16.475,16.3623,16.4149,695100.0
2009-09-08 11:30:00,21.85,21.85,21.73,21.8,577200.0,16.4149,16.4149,16.3248,16.3774,577200.0
2009-09-08 12:00:00,21.79,21.81,21.75,21.79,388400.0,16.3698,16.3849,16.3398,16.3698,388400.0
2009-09-08 12:30:00,21.78,21.79,21.75,21.77,248600.0,16.3623,16.3698,16.3398,16.3548,248600.0
2009-09-08 13:00:00,21.77,21.8,21.77,21.79,339300.0,16.3548,16.3774,16.3548,16.3698,339300.0
2009-09-08 13:30:00,21.8,21.82,21.78,21.8,552000.0,16.3774,16.3924,16.3623,16.3774,552000.0
2009-09-08 14:00:00,21.8,21.84,21.78,21.8,572200.0,16.3774,16.4074,16.3623,16.3774,572200.0
2009-09-08 14:30:00,21.81,21.88,21.8,21.83,779800.0,16.3849,16.4375,16.3774,16.3999,779800.0
2009-09-08 15:00:00,21.83,21.83,21.75,21.76,1069200.0,16.3999,16.3999,16.3398,16.3473,1069200.0
2009-09-08 15:30:00,21.76,21.81,21.75,21.77,1526800.0,16.3473,16.3849,16.3398,16.3548,1526800.0
2009-09-09 09:30:00,21.76,21.77,21.54,21.63,1739500.0,16.3473,16.3548,16.182,16.2496,1739500.0
2009-09-09 10:00:00,21.63,21.71,21.61,21.62,980400.0,16.2496,16.3097,16.2346,16.2421,980400.0
2009-09-09 10:30:00,21.63,21.7,21.61,21.65,362100.0,16.2496,16.3022,16.2346,16.2647,362100.0
2009-09-09 11:00:00,21.66,21.75,21.65,21.75,479200.0,16.2722,16.3398,16.2647,16.3398,479200.0
2009-09-09 11:30:00,21.75,21.82,21.72,21.75,717300.0,16.3398,16.3924,16.3173,16.3398,717300.0
2009-09-09 12:00:00,21.75,21.78,21.74,21.74,730700.0,16.3398,16.3623,16.3323,16.3323,730700.0
2009-09-09 12:30:00,21.74,21.8,21.67,21.75,648700.0,16.3323,16.3774,16.2797,16.3398,648700.0
2009-09-09 13:00:00,21.75,21.8,21.69,21.7,635900.0,16.3398,16.3774,16.2947,16.3022,635900.0
2009-09-09 13:30:00,21.71,21.71,21.64,21.65,592500.0,16.3097,16.3097,16.2572,16.2647,592500.0
2009-09-09 14:00:00,21.66,21.66,21.59,21.63,632300.0,16.2722,16.2722,16.2196,16.2496,632300.0
2009-09-09 14:30:00,21.63,21.64,21.58,21.59,562600.0,16.2496,16.2572,16.2121,16.2196,562600.0
2009-09-09 15:00:00,21.6,21.68,21.59,21.66,566600.0,16.2271,16.2872,16.2196,16.2722,566600.0
2009-09-09 15:30:00,21.66,21.73,21.63,21.69,1213500.0,16.2722,16.3248,16.2496,16.2947,1213500.0
2009-09-10 09:30:00,21.78,21.82,21.63,21.76,1020800.0,16.3623,16.3924,16.2496,16.3473,1020800.0
2009-09-10 10:00:00,21.77,21.81,21.7,21.8,797700.0,16.3548,16.3849,16.3022,16.3774,797700.0
2009-09-10 10:30:00,21.79,21.89,21.79,21.8,550500.0,16.3698,16.445,16.3698,16.3774,550500.0
2009-09-10 11:00:00,21.8,21.84,21.72,21.75,691500.0,16.3774,16.4074,16.3173,16.3398,691500.0
2009-09-10 11:30:00,21.75,21.83,21.75,21.81,367000.0,16.3398,16.3999,16.3398,16.3849,367000.0
2009-09-10 12:00:00,21.8,21.82,21.77,21.8,505000.0,16.3774,16.3924,16.3548,16.3774,505000.0
2009-09-10 12:30:00,21.81,21.83,21.8,21.81,205800.0,16.3849,16.3999,16.3774,16.3849,205800.0
2009-09-10 13:00:00,21.8,21.85,21.76,21.8,463300.0,16.3774,16.4149,16.3473,16.3774,463300.0
2009-09-10 13:30:00,21.8,21.91,21.78,21.91,392700.0,16.3774,16.46,16.3623,16.46,392700.0
2009-09-10 14:00:00,21.91,21.94,21.9,21.92,692700.0,16.46,16.4825,16.4525,16.4675,692700.0
2009-09-10 14:30:00,21.92,21.93,21.9,21.91,544800.0,16.4675,16.475,16.4525,16.46,544800.0
2009-09-10 15:00:00,21.9,21.91,21.86,21.88,771300.0,16.4525,16.46,16.4224,16.4375,771300.0
2009-09-10 15:30:00,21.9,21.9,21.84,21.89,1731300.0,16.4525,16.4525,16.4074,16.445,1731300.0
2009-09-11 09:30:00,21.93,21.95,21.52,21.59,2240500.0,16.475,16.49,16.167,16.2196,2240500.0
2009-09-11 10:00:00,21.59,21.62,21.4,21.5,1083600.0,16.2196,16.2421,16.0769,16.152,1083600.0
2009-09-11 10:30:00,21.5,21.55,21.43,21.43,623500.0,16.152,16.1895,16.0994,16.0994,623500.0
2009-09-11 11:00:00,21.43,21.49,21.41,21.43,668400.0,16.0994,16.1445,16.0844,16.0994,668400.0
2009-09-11 11:30:00,21.43,21.46,21.4,21.43,535400.0,16.0994,16.1219,16.0769,16.0994,535400.0
2009-09-11 12:00:00,21.44,21.44,21.4,21.41,312800.0,16.1069,16.1069,16.0769,16.0844,312800.0
2009-09-11 12:30:00,21.42,21.42,21.34,21.38,576200.0,16.0919,16.0919,16.0318,16.0618,576200.0
2009-09-11 13:00:00,21.39,21.44,21.34,21.4,370400.0,16.0693,16.1069,16.0318,16.0769,370400.0
2009-09-11 13:30:00,21.39,21.41,21.35,21.35,555300.0,16.0693,16.0844,16.0393,16.0393,555300.0
2009-09-11 14:00:00,21.35,21.41,21.35,21.39,483200.0,16.0393,16.0844,16.0393,16.0693,483200.0
2009-09-11 14:30:00,21.39,21.43,21.38,21.4,433400.0,16.0693,16.0994,16.0618,16.0769,433400.0
2009-09-11 15:00:00,21.4,21.46,21.39,21.46,608300.0,16.0769,16.1219,16.0693,16.1219,608300.0
2009-09-11 15:30:00,21.46,21.5,21.41,21.42,1530100.0,16.1219,16.152,16.0844,16.0919,1530100.0
2009-09-14 09:30:00,21.26,21.3,21.1,21.19,987100.0,15.9717,16.0017,15.8515,15.9191,987100.0
2009-09-14 10:00:00,21.19,21.23,21.11,21.15,537100.0,15.9191,15.9491,15.859,15.889,537100.0
2009-09-14 10:30:00,21.15,21.26,21.15,21.21,673200.0,15.889,15.9717,15.889,15.9341,673200.0
2009-09-14 11:00:00,21.21,21.28,21.19,21.25,621000.0,15.9341,15.9867,15.9191,15.9642,621000.0
2009-09-14 11:30:00,21.25,21.33,21.25,21.28,464700.0,15.9642,16.0243,15.9642,15.9867,464700.0
2009-09-14 12:00:00,21.28,21.42,21.27,21.4,462000.0,15.9867,16.0919,15.9792,16.0769,462000.0
2009-09-14 12:30:00,21.41,21.41,21.33,21.39,431300.0,16.0844,16.0844,16.0243,16.0693,431300.0
2009-09-14 13:00:00,21.39,21.4,21.32,21.32,234100.0,16.0693,16.0769,16.0168,16.0168,234100.0
2009-09-14 13:30:00,21.32,21.39,21.32,21.38,217100.0,16.0168,16.0693,16.0168,16.0618,217100.0
2009-09-14 14:00:00,21.37,21.43,21.37,21.43,352200.0,16.0543,16.0994,16.0543,16.0994,352200.0
2009-09-14 14:30:00,21.43,21.46,21.4,21.43,360700.0,16.0994,16.1219,16.0769,16.0994,360700.0
2009-09-14 15:00:00,21.43,21.44,21.32,21.33,558800.0,16.0994,16.1069,16.0168,16.0243,558800.0
2009-09-14 15:30:00,21.33,21.37,21.31,21.34,1461100.0,16.0243,16.0543,16.0092,16.0318,1461100.0
2009-09-15 09:30:00,21.45,21.52,21.17,21.24,2196700.0,16.1144,16.167,15.9041,15.9567,2196700.0
2009-09-15 10:00:00,21.24,21.24,20.88,21.1,2203100.0,15.9567,15.9567,15.6862,15.8515,2203100.0
2009-09-15 10:30:00,21.1,21.14,21.0,21.07,1515600.0,15.8515,15.8815,15.7764,15.8289,1515600.0
2009-09-15 11:00:00,21.07,21.09,21.0,21.01,956600.0,15.8289,15.844,15.7764,15.7839,956600.0
2009-09-15 11:30:00,21.01,21.15,21.01,21.11,1058800.0,15.7839,15.889,15.7839,15.859,1058800.0
2009-09-15 12:00:00,21.11,21.21,21.08,21.18,921000.0,15.859,15.9341,15.8365,15.9116,921000.0
2009-09-15 12:30:00,21.18,21.19,21.07,21.17,1055900.0,15.9116,15.9191,15.8289,15.9041,1055900.0
2009-09-15 13:00:00,21.18,21.23,21.17,21.19,448800.0,15.9116,15.9491,15.9041,15.9191,448800.0
2009-09-15 13:30:00,21.19,21.25,21.16,21.23,937200.0,15.9191,15.9642,15.8966,15.9491,937200.0
2009-09-15 14:00:00,21.24,21.26,21.16,21.19,948300.0,15.9567,15.9717,15.8966,15.9191,948300.0
2009-09-15 14:30:00,21.2,21.2,21.13,21.15,725300.0,15.9266,15.9266,15.874,15.889,725300.0
2009-09-15 15:00:00,21.14,21.23,21.12,21.22,1085700.0,15.8815,15.9491,15.8665,15.9416,1085700.0
2009-09-15 15:30:00,21.23,21.23,21.16,21.2,2329200.0,15.9491,15.9491,15.8966,15.9266,2329200.0
2009-09-16 09:30:00,21.32,21.54,21.25,21.4,2009100.0,16.0168,16.182,15.9642,16.0769,2009100.0
2009-09-16 10:00:00,21.4,21.42,21.29,21.39,1211500.0,16.0769,16.0919,15.9942,16.0693,1211500.0
2009-09-16 10:30:00,21.39,21.56,21.39,21.53,554400.0,16.0693,16.1971,16.0693,16.1745,554400.0
2009-09-16 11:00:00,21.53,21.65,21.52,21.59,752500.0,16.1745,16.2647,16.167,16.2196,752500.0
2009-09-16 11:30:00,21.6,21.73,21.59,21.71,626500.0,16.2271,16.3248,16.2196,16.3097,626500.0
2009-09-16 12:00:00,21.71,21.73,21.66,21.66,512700.0,16.3097,16.3248,16.2722,16.2722,512700.0
2009-09-16 12:30:00,21.66,21.67,21.53,21.58,629600.0,16.2722,16.2797,16.1745,16.2121,629600.0
2009-09-16 13:00:00,21.58,21.66,21.53,21.63,531400.0,16.2121,16.2722,16.1745,16.2496,531400.0
2009-09-16 13:30:00,21.64,21.7,21.59,21.7,395900.0,16.2572,16.3022,16.2196,16.3022,395900.0
2009-09-16 14:00:00,21.7,21.74,21.69,21.72,368300.0,16.3022,16.3323,16.2947,16.3173,368300.0
2009-09-16 14:30:00,21.72,21.74,21.65,21.65,727200.0,16.3173,16.3323,16.2647,16.2647,727200.0
2009-09-16 15:00:00,21.65,21.71,21.61,21.66,891200.0,16.2647,16.3097,16.2346,16.2722,891200.0
2009-09-16 15:30:00,21.66,21.66,21.56,21.61,2170700.0,16.2722,16.2722,16.1971,16.2346,2170700.0
2009-09-17 09:30:00,21.69,21.97,21.64,21.95,1997600.0,16.2947,16.5051,16.2572,16.49,1997600.0
2009-09-17 10:00:00,21.95,21.97,21.54,21.54,2225400.0,16.49,16.5051,16.182,16.182,2225400.0
2009-09-17 10:30:00,21.54,21.82,21.54,21.8,1194000.0,16.182,16.3924,16.182,16.3774,1194000.0
2009-09-17 11:00:00,21.79,21.82,21.71,21.82,422800.0,16.3698,16.3924,16.3097,16.3924,422800.0
2009-09-17 11:30:00,21.81,21.82,21.66,21.7,456300.0,16.3849,16.3924,16.2722,16.3022,456300.0
2009-09-17 12:00:00,21.7,21.7,21.55,21.62,526400.0,16.3022,16.3022,16.1895,16.2421,526400.0
2009-09-17 12:30:00,21.62,21.67,21.5,21.54,525200.0,16.2421,16.2797,16.152,16.182,525200.0
2009-09-17 13:00:00,21.54,21.61,21.51,21.55,754000.0,16.182,16.2346,16.1595,16.1895,754000.0
2009-09-17 13:30:00,21.56,21.67,21.52,21.65,643500.0,16.1971,16.2797,16.167,16.2647,643500.0
2009-09-17 14:00:00,21.65,21.67,21.59,21.61,560700.0,16.2647,16.2797,16.2196,16.2346,560700.0
2009-09-17 14:30:00,21.61,21.66,21.59,21.64,753200.0,16.2346,16.2722,16.2196,16.2572,753200.0
2009-09-17 15:00:00,21.64,21.72,21.63,21.72,978900.0,16.2572,16.3173,16.2496,16.3173,978900.0
2009-09-17 15:30:00,21.72,21.73,21.6,21.68,1762800.0,16.3173,16.3248,16.2271,16.2872,1762800.0
2009-09-18 09:30:00,21.74,21.96,21.72,21.8,3020200.0,16.3323,16.4976,16.3173,16.3774,3020200.0
2009-09-18 10:00:00,21.8,21.91,21.77,21.84,688500.0,16.3774,16.46,16.3548,16.4074,688500.0
2009-09-18 10:30:00,21.85,21.94,21.8,21.94,858500.0,16.4149,16.4825,16.3774,16.4825,858500.0
2009-09-18 11:00:00,21.94,21.98,21.9,21.92,782200.0,16.4825,16.5126,16.4525,16.4675,782200.0
2009-09-18 11:30:00,21.93,21.94,21.81,21.89,496200.0,16.475,16.4825,16.3849,16.445,496200.0
2009-09-18 12:00:00,21.89,21.94,21.87,21.9,350400.0,16.445,16.4825,16.4299,16.4525,350400.0
2009-09-18 12:30:00,21.9,21.99,21.9,21.98,736300.0,16.4525,16.5201,16.4525,16.5126,736300.0
2009-09-18 13:00:00,21.98,22.04,21.97,22.02,768500.0,16.5126,16.5577,16.5051,16.5426,768500.0
2009-09-18 13:30:00,22.01,22.06,21.99,22.02,595100.0,16.5351,16.5727,16.5201,16.5426,595100.0
2009-09-18 14:00:00,22.02,22.05,21.98,22.02,442000.0,16.5426,16.5652,16.5126,16.5426,442000.0
2009-09-18 14:30:00,22.02,22.03,21.97,22.01,378500.0,16.5426,16.5501,16.5051,16.5351,378500.0
2009-09-18 15:00:00,22.01,22.04,21.99,22.03,441800.0,16.5351,16.5577,16.5201,16.5501,441800.0
2009-09-18 15:30:00,22.04,22.06,21.94,21.95,2465500.0,16.5577,16.5727,16.4825,16.49,2465500.0
2009-09-21 09:30:00,21.84,21.95,21.62,21.73,1193400.0,16.4074,16.49,16.2421,16.3248,1193400.0
2009-09-21 10:00:00,21.73,22.37,21.62,21.66,1433800.0,16.3248,16.8056,16.2421,16.2722,1433800.0
2009-09-21 10:30:00,21.67,21.73,21.6,21.72,628100.0,16.2797,16.3248,16.2271,16.3173,628100.0
2009-09-21 11:00:00,21.72,22.09,21.71,22.06,1424500.0,16.3173,16.5952,16.3097,16.5727,1424500.0
2009-09-21 11:30:00,22.06,22.15,22.03,22.09,663300.0,16.5727,16.6403,16.5501,16.5952,663300.0
2009-09-21 12:00:00,22.09,22.2,22.08,22.18,730800.0,16.5952,16.6779,16.5877,16.6628,730800.0
2009-09-21 12:30:00,22.18,22.19,22.05,22.05,359200.0,16.6628,16.6703,16.5652,16.5652,359200.0
2009-09-21 13:00:00,22.06,22.07,21.9,21.92,747100.0,16.5727,16.5802,16.4525,16.4675,747100.0
2009-09-21 13:30:00,21.91,21.92,21.77,21.84,749400.0,16.46,16.4675,16.3548,16.4074,749400.0
2009-09-21 14:00:00,21.84,21.86,21.75,21.78,289400.0,16.4074,16.4224,16.3398,16.3623,289400.0
2009-09-21 14:30:00,21.78,21.85,21.74,21.83,666000.0,16.3623,16.4149,16.3323,16.3999,666000.0
2009-09-21 15:00:00,21.84,21.97,21.83,21.95,1014900.0,16.4074,16.5051,16.3999,16.49,1014900.0
2009-09-21 15:30:00,21.95,22.0,21.9,21.98,2019700.0,16.49,16.5276,16.4525,16.5126,2019700.0
2009-09-22 09:30:00,21.71,21.82,21.54,21.55,2666200.0,16.3097,16.3924,16.182,16.1895,2666200.0
2009-09-22 10:00:00,21.55,21.55,21.3,21.46,2753100.0,16.1895,16.1895,16.0017,16.1219,2753100.0
2009-09-22 10:30:00,21.45,21.5,21.35,21.45,1832700.0,16.1144,16.152,16.0393,16.1144,1832700.0
2009-09-22 11:00:00,21.46,21.47,21.34,21.34,1253300.0,16.1219,16.1294,16.0318,16.0318,1253300.0
2009-09-22 11:30:00,21.35,21.35,21.18,21.27,2222800.0,16.0393,16.0393,15.9116,15.9792,2222800.0
2009-09-22 12:00:00,21.27,21.4,21.25,21.28,1324100.0,15.9792,16.0769,15.9642,15.9867,1324100.0
2009-09-22 12:30:00,21.28,21.29,21.19,21.24,820400.0,15.9867,15.9942,15.9191,15.9567,820400.0
2009-09-22 13:00:00,21.25,21.33,21.2,21.21,1097400.0,15.9642,16.0243,15.9266,15.9341,1097400.0
2009-09-22 13:30:00,21.21,21.24,21.07,21.07,980600.0,15.9341,15.9567,15.8289,15.8289,980600.0
2009-09-22 14:00:00,21.07,21.09,20.95,21.0,1931100.0,15.8289,15.844,15.7388,15.7764,1931100.0
2009-09-22 14:30:00,21.0,21.05,20.93,21.04,1610400.0,15.7764,15.8139,15.7238,15.8064,1610400.0
2009-09-22 15:00:00,21.04,21.05,20.96,20.98,1148300.0,15.8064,15.8139,15.7463,15.7613,1148300.0
2009-09-22 15:30:00,20.98,21.09,20.97,21.03,2784100.0,15.7613,15.844,15.7538,15.7989,2784100.0
2009-09-23 09:30:00,21.41,21.65,21.25,21.51,3443800.0,16.0844,16.2647,15.9642,16.1595,3443800.0
2009-09-23 10:00:00,21.5,21.83,21.48,21.78,3070000.0,16.152,16.3999,16.137,16.3623,3070000.0
2009-09-23 10:30:00,21.78,21.8,21.7,21.75,1858700.0,16.3623,16.3774,16.3022,16.3398,1858700.0
2009-09-23 11:00:00,21.75,21.79,21.71,21.75,1655900.0,16.3398,16.3698,16.3097,16.3398,1655900.0
2009-09-23 11:30:00,21.75,21.76,21.69,21.73,1440200.0,16.3398,16.3473,16.2947,16.3248,1440200.0
2009-09-23 12:00:00,21.73,21.81,21.73,21.78,899200.0,16.3248,16.3849,16.3248,16.3623,899200.0
2009-09-23 12:30:00,21.78,21.8,21.68,21.71,506300.0,16.3623,16.3774,16.2872,16.3097,506300.0
2009-09-23 13:00:00,21.71,21.8,21.69,21.75,526600.0,16.3097,16.3774,16.2947,16.3398,526600.0
2009-09-23 13:30:00,21.75,21.82,21.75,21.8,1089200.0,16.3398,16.3924,16.3398,16.3774,1089200.0
2009-09-23 14:00:00,21.8,22.06,21.78,21.98,1567800.0,16.3774,16.5727,16.3623,16.5126,1567800.0
2009-09-23 14:30:00,21.98,22.04,21.79,21.81,1715800.0,16.5126,16.5577,16.3698,16.3849,1715800.0
2009-09-23 15:00:00,21.82,21.9,21.66,21.67,1291300.0,16.3924,16.4525,16.2722,16.2797,1291300.0
2009-09-23 15:30:00,21.67,21.71,21.48,21.51,3678500.0,16.2797,16.3097,16.137,16.1595,3678500.0
2009-09-24 09:30:00,21.6,21.74,21.53,21.65,1421400.0,16.2271,16.3323,16.1745,16.2647,1421400.0
2009-09-24 10:00:00,21.65,21.67,21.37,21.38,1633500.0,16.2647,16.2797,16.0543,16.0618,1633500.0
2009-09-24 10:30:00,21.38,21.54,21.32,21.54,1540100.0,16.0618,16.182,16.0168,16.182,1540100.0
2009-09-24 11:00:00,21.53,21.59,21.45,21.46,1193900.0,16.1745,16.2196,16.1144,16.1219,1193900.0
2009-09-24 11:30:00,21.46,21.5,21.34,21.4,1199600.0,16.1219,16.152,16.0318,16.0769,1199600.0
2009-09-24 12:00:00,21.39,21.49,21.35,21.36,837200.0,16.0693,16.1445,16.0393,16.0468,837200.0
2009-09-24 12:30:00,21.35,21.41,21.32,21.33,1244400.0,16.0393,16.0844,16.0168,16.0243,1244400.0
2009-09-24 13:00:00,21.34,21.46,21.33,21.35,971400.0,16.0318,16.1219,16.0243,16.0393,971400.0
2009-09-24 13:30:00,21.35,21.43,21.33,21.36,878500.0,16.0393,16.0994,16.0243,16.0468,878500.0
2009-09-24 14:00:00,21.36,21.44,21.35,21.4,623300.0,16.0468,16.1069,16.0393,16.0769,623300.0
2009-09-24 14:30:00,21.41,21.45,21.36,21.43,742400.0,16.0844,16.1144,16.0468,16.0994,742400.0
2009-09-24 15:00:00,21.44,21.5,21.39,21.42,876500.0,16.1069,16.152,16.0693,16.0919,876500.0
2009-09-24 15:30:00,21.42,21.47,21.36,21.39,2554000.0,16.0919,16.1294,16.0468,16.0693,2554000.0
2009-09-25 09:30:00,21.09,21.22,21.04,21.14,1778100.0,15.844,15.9416,15.8064,15.8815,1778100.0
2009-09-25 10:00:00,21.13,21.14,20.95,20.99,1854400.0,15.874,15.8815,15.7388,15.7688,1854400.0
2009-09-25 10:30:00,20.98,21.07,20.98,21.02,1002100.0,15.7613,15.8289,15.7613,15.7914,1002100.0
2009-09-25 11:00:00,21.02,21.07,20.99,21.01,771400.0,15.7914,15.8289,15.7688,15.7839,771400.0
2009-09-25 11:30:00,21.02,21.07,20.95,21.04,738200.0,15.7914,15.8289,15.7388,15.8064,738200.0
2009-09-25 12:00:00,21.03,21.09,20.89,20.91,916500.0,15.7989,15.844,15.6937,15.7087,916500.0
2009-09-25 12:30:00,20.91,20.95,20.9,20.93,559700.0,15.7087,15.7388,15.7012,15.7238,559700.0
2009-09-25 13:00:00,20.94,21.02,20.91,21.0,498500.0,15.7313,15.7914,15.7087,15.7764,498500.0
2009-09-25 13:30:00,21.0,21.16,20.99,21.15,496400.0,15.7764,15.8966,15.7688,15.889,496400.0
2009-09-25 14:00:00,21.15,21.17,21.09,21.13,653200.0,15.889,15.9041,15.844,15.874,653200.0
2009-09-25 14:30:00,21.13,21.2,21.1,21.19,597500.0,15.874,15.9266,15.8515,15.9191,597500.0
2009-09-25 15:00:00,21.2,21.22,21.09,21.11,930200.0,15.9266,15.9416,15.844,15.859,930200.0
2009-09-25 15:30:00,21.11,21.12,21.0,21.08,2358300.0,15.859,15.8665,15.7764,15.8365,2358300.0
2009-09-28 09:30:00,21.11,21.29,21.05,21.25,888500.0,15.859,15.9942,15.8139,15.9642,888500.0
2009-09-28 10:00:00,21.25,21.37,21.24,21.34,702400.0,15.9642,16.0543,15.9567,16.0318,702400.0
2009-09-28 10:30:00,21.34,21.38,21.27,21.3,470800.0,16.0318,16.0618,15.9792,16.0017,470800.0
2009-09-28 11:00:00,21.29,21.35,21.29,21.31,386600.0,15.9942,16.0393,15.9942,16.0092,386600.0
2009-09-28 11:30:00,21.3,21.35,21.3,21.33,344800.0,16.0017,16.0393,16.0017,16.0243,344800.0
2009-09-28 12:00:00,21.34,21.36,21.3,21.34,311500.0,16.0318,16.0468,16.0017,16.0318,311500.0
2009-09-28 12:30:00,21.34,21.36,21.32,21.34,261500.0,16.0318,16.0468,16.0168,16.0318,261500.0
2009-09-28 13:00:00,21.35,21.41,21.33,21.41,314800.0,16.0393,16.0844,16.0243,16.0844,314800.0
2009-09-28 13:30:00,21.4,21.48,21.4,21.43,373500.0,16.0769,16.137,16.0769,16.0994,373500.0
2009-09-28 14:00:00,21.42,21.43,21.3,21.32,446000.0,16.0919,16.0994,16.0017,16.0168,446000.0
2009-09-28 14:30:00,21.32,21.34,21.3,21.3,410800.0,16.0168,16.0318,16.0017,16.0017,410800.0
2009-09-28 15:00:00,21.3,21.34,21.27,21.3,657900.0,16.0017,16.0318,15.9792,16.0017,657900.0
2009-09-28 15:30:00,21.29,21.3,21.19,21.23,2202600.0,15.9942,16.0017,15.9191,15.9491,2202600.0
2009-09-29 09:30:00,21.26,21.49,21.26,21.45,989500.0,15.9717,16.1445,15.9717,16.1144,989500.0
2009-09-29 10:00:00,21.45,21.49,21.21,21.4,981900.0,16.1144,16.1445,15.9341,16.0769,981900.0
2009-09-29 10:30:00,21.39,21.43,21.34,21.36,562200.0,16.0693,16.0994,16.0318,16.0468,562200.0
2009-09-29 11:00:00,21.36,21.41,21.33,21.36,447800.0,16.0468,16.0844,16.0243,16.0468,447800.0
2009-09-29 11:30:00,21.36,21.38,21.26,21.3,641200.0,16.0468,16.0618,15.9717,16.0017,641200.0
2009-09-29 12:00:00,21.3,21.33,21.25,21.25,310700.0,16.0017,16.0243,15.9642,15.9642,310700.0
2009-09-29 12:30:00,21.25,21.33,21.21,21.33,331200.0,15.9642,16.0243,15.9341,16.0243,331200.0
2009-09-29 13:00:00,21.33,21.38,21.28,21.35,320800.0,16.0243,16.0618,15.9867,16.0393,320800.0
2009-09-29 13:30:00,21.34,21.42,21.33,21.35,359300.0,16.0318,16.0919,16.0243,16.0393,359300.0
2009-09-29 14:00:00,21.35,21.39,21.29,21.34,417400.0,16.0393,16.0693,15.9942,16.0318,417400.0
2009-09-29 14:30:00,21.34,21.35,21.26,21.27,592300.0,16.0318,16.0393,15.9717,15.9792,592300.0
2009-09-29 15:00:00,21.28,21.29,21.22,21.24,579800.0,15.9867,15.9942,15.9416,15.9567,579800.0
2009-09-29 15:30:00,21.23,21.27,21.17,21.2,1560400.0,15.9491,15.9792,15.9041,15.9266,1560400.0
2009-09-30 09:30:00,21.29,21.35,20.76,20.82,2243300.0,15.9942,16.0393,15.5961,15.6411,2243300.0
2009-09-30 10:00:00,20.81,21.03,20.8,20.95,959400.0,15.6336,15.7989,15.6261,15.7388,959400.0
2009-09-30 10:30:00,20.95,21.0,20.85,20.89,841400.0,15.7388,15.7764,15.6637,15.6937,841400.0
2009-09-30 11:00:00,20.88,20.97,20.86,20.95,528600.0,15.6862,15.7538,15.6712,15.7388,528600.0
2009-09-30 11:30:00,20.94,21.08,20.89,21.05,568100.0,15.7313,15.8365,15.6937,15.8139,568100.0
2009-09-30 12:00:00,21.05,21.06,20.92,20.99,512400.0,15.8139,15.8214,15.7163,15.7688,512400.0
2009-09-30 12:30:00,21.0,21.18,21.0,21.13,519400.0,15.7764,15.9116,15.7764,15.874,519400.0
2009-09-30 13:00:00,21.13,21.26,21.1,21.17,601200.0,15.874,15.9717,15.8515,15.9041,601200.0
2009-09-30 13:30:00,21.17,21.17,21.07,21.08,417000.0,15.9041,15.9041,15.8289,15.8365,417000.0
2009-09-30 14:00:00,21.08,21.13,21.04,21.07,291100.0,15.8365,15.874,15.8064,15.8289,291100.0
2009-09-30 14:30:00,21.08,21.11,20.96,20.96,911900.0,15.8365,15.859,15.7463,15.7463,911900.0
2009-09-30 15:00:00,20.97,20.97,20.85,20.87,851400.0,15.7538,15.7538,15.6637,15.6787,851400.0
2009-09-30 15:30:00,20.88,21.01,20.86,20.92,1950000.0,15.6862,15.7839,15.6712,15.7163,1950000.0
2009-10-01 09:30:00,21.05,21.05,20.74,20.77,1027300.0,15.8139,15.8139,15.581,15.6036,1027300.0
2009-10-01 10:00:00,20.78,20.86,20.67,20.75,1667300.0,15.6111,15.6712,15.5284,15.5885,1667300.0
2009-10-01 10:30:00,20.75,20.8,20.69,20.74,698000.0,15.5885,15.6261,15.5435,15.581,698000.0
2009-10-01 11:00:00,20.73,20.73,20.6,20.62,1065800.0,15.5735,15.5735,15.4759,15.4909,1065800.0
2009-10-01 11:30:00,20.63,20.65,20.57,20.64,759200.0,15.4984,15.5134,15.4533,15.5059,759200.0
2009-10-01 12:00:00,20.64,20.65,20.53,20.57,553400.0,15.5059,15.5134,15.4233,15.4533,553400.0
2009-10-01 12:30:00,20.57,20.59,20.5,20.52,747600.0,15.4533,15.4683,15.4007,15.4158,747600.0
2009-10-01 13:00:00,20.52,20.54,20.41,20.45,984800.0,15.4158,15.4308,15.3331,15.3632,984800.0
2009-10-01 13:30:00,20.46,20.54,20.43,20.5,901700.0,15.3707,15.4308,15.3481,15.4007,901700.0
2009-10-01 14:00:00,20.5,20.57,20.49,20.56,1485800.0,15.4007,15.4533,15.3932,15.4458,1485800.0
2009-10-01 14:30:00,20.55,20.56,20.46,20.5,863300.0,15.4383,15.4458,15.3707,15.4007,863300.0
2009-10-01 15:00:00,20.5,20.54,20.45,20.48,1739400.0,15.4007,15.4308,15.3632,15.3857,1739400.0
2009-10-01 15:30:00,20.48,20.5,20.38,20.38,4125000.0,15.3857,15.4007,15.3106,15.3106,4125000.0
2009-10-02 09:30:00,20.1,20.21,20.01,20.01,1345100.0,15.1002,15.1829,15.0326,15.0326,1345100.0
2009-10-02 10:00:00,20.02,20.07,19.94,20.01,2024600.0,15.0401,15.0777,14.98,15.0326,2024600.0
2009-10-02 10:30:00,20.01,20.05,19.98,19.99,1781700.0,15.0326,15.0627,15.0101,15.0176,1781700.0
2009-10-02 11:00:00,20.0,20.11,19.99,20.07,2131400.0,15.0251,15.1077,15.0176,15.0777,2131400.0
2009-10-02 11:30:00,20.08,20.18,20.05,20.07,1446100.0,15.0852,15.1603,15.0627,15.0777,1446100.0
2009-10-02 12:00:00,20.07,20.1,20.04,20.06,933000.0,15.0777,15.1002,15.0551,15.0702,933000.0
2009-10-02 12:30:00,20.06,20.08,19.98,20.05,688500.0,15.0702,15.0852,15.0101,15.0627,688500.0
2009-10-02 13:00:00,20.06,20.15,20.06,20.09,975900.0,15.0702,15.1378,15.0702,15.0927,975900.0
2009-10-02 13:30:00,20.09,20.11,20.02,20.02,707800.0,15.0927,15.1077,15.0401,15.0401,707800.0
2009-10-02 14:00:00,20.02,20.05,20.0,20.02,971700.0,15.0401,15.0627,15.0251,15.0401,971700.0
2009-10-02 14:30:00,20.02,20.06,20.0,20.02,1048600.0,15.0401,15.0702,15.0251,15.0401,1048600.0
2009-10-02 15:00:00,20.02,20.05,19.99,20.01,1231000.0,15.0401,15.0627,15.0176,15.0326,1231000.0
2009-10-02 15:30:00,20.01,20.06,19.99,20.01,2796100.0,15.0326,15.0702,15.0176,15.0326,2796100.0
2009-10-05 09:30:00,20.26,20.32,20.07,20.22,1461700.0,15.2204,15.2655,15.0777,15.1904,1461700.0
2009-10-05 10:00:00,20.23,20.31,20.14,20.25,1026800.0,15.1979,15.258,15.1303,15.2129,1026800.0
2009-10-05 10:30:00,20.25,20.27,20.1,20.16,1001800.0,15.2129,15.2279,15.1002,15.1453,1001800.0
2009-10-05 11:00:00,20.16,20.29,20.15,20.25,1202400.0,15.1453,15.243,15.1378,15.2129,1202400.0
2009-10-05 11:30:00,20.25,20.26,20.15,20.2,1027800.0,15.2129,15.2204,15.1378,15.1753,1027800.0
2009-10-05 12:00:00,20.21,20.24,20.16,20.19,1213000.0,15.1829,15.2054,15.1453,15.1678,1213000.0
2009-10-05 12:30:00,20.19,20.29,20.19,20.29,730400.0,15.1678,15.243,15.1678,15.243,730400.0
2009-10-05 13:00:00,20.28,20.3,20.24,20.28,562400.0,15.2355,15.2505,15.2054,15.2355,562400.0
2009-10-05 13:30:00,20.28,20.38,20.26,20.38,819500.0,15.2355,15.3106,15.2204,15.3106,819500.0
2009-10-05 14:00:00,20.38,20.45,20.37,20.44,1072900.0,15.3106,15.3632,15.3031,15.3557,1072900.0
2009-10-05 14:30:00,20.44,20.54,20.43,20.54,862500.0,15.3557,15.4308,15.3481,15.4308,862500.0
2009-10-05 15:00:00,20.54,20.57,20.51,20.52,1342900.0,15.4308,15.4533,15.4082,15.4158,1342900.0
2009-10-05 15:30:00,20.52,20.53,20.42,20.44,2386400.0,15.4158,15.4233,15.3406,15.3557,2386400.0
2009-10-06 09:30:00,20.65,20.69,20.52,20.54,1654500.0,15.5134,15.5435,15.4158,15.4308,1654500.0
2009-10-06 10:00:00,20.55,20.66,20.53,20.57,1939300.0,15.4383,15.5209,15.4233,15.4533,1939300.0
2009-10-06 10:30:00,20.58,20.68,20.54,20.67,1370200.0,15.4608,15.536,15.4308,15.5284,1370200.0
2009-10-06 11:00:00,20.67,20.87,20.67,20.75,990500.0,15.5284,15.6787,15.5284,15.5885,990500.0
2009-10-06 11:30:00,20.75,20.8,20.74,20.75,490500.0,15.5885,15.6261,15.581,15.5885,490500.0
2009-10-06 12:00:00,20.75,20.8,20.75,20.8,243800.0,15.5885,15.6261,15.5885,15.6261,243800.0
2009-10-06 12:30:00,20.8,20.84,20.68,20.69,1052800.0,15.6261,15.6562,15.536,15.5435,1052800.0
2009-10-06 13:00:00,20.68,20.76,20.65,20.75,857600.0,15.536,15.5961,15.5134,15.5885,857600.0
2009-10-06 13:30:00,20.75,20.8,20.58,20.61,1383800.0,15.5885,15.6261,15.4608,15.4834,1383800.0
2009-10-06 14:00:00,20.61,20.62,20.36,20.39,2078800.0,15.4834,15.4909,15.2956,15.3181,2078800.0
2009-10-06 14:30:00,20.4,20.57,20.36,20.53,1474700.0,15.3256,15.4533,15.2956,15.4233,1474700.0
2009-10-06 15:00:00,20.54,20.68,20.52,20.67,2046300.0,15.4308,15.536,15.4158,15.5284,2046300.0
2009-10-06 15:30:00,20.67,20.71,20.62,20.69,2525400.0,15.5284,15.5585,15.4909,15.5435,2525400.0
2009-10-07 09:30:00,20.59,20.73,20.45,20.51,875300.0,15.4683,15.5735,15.3632,15.4082,875300.0
2009-10-07 10:00:00,20.51,20.53,20.4,20.41,1226300.0,15.4082,15.4233,15.3256,15.3331,1226300.0
2009-10-07 10:30:00,20.41,20.42,20.27,20.34,1317200.0,15.3331,15.3406,15.2279,15.2805,1317200.0
2009-10-07 11:00:00,20.34,20.44,20.25,20.26,1235200.0,15.2805,15.3557,15.2129,15.2204,1235200.0
2009-10-07 11:30:00,20.25,20.27,20.15,20.19,1728800.0,15.2129,15.2279,15.1378,15.1678,1728800.0
2009-10-07 12:00:00,20.18,20.28,20.18,20.24,795200.0,15.1603,15.2355,15.1603,15.2054,795200.0
2009-10-07 12:30:00,20.25,20.25,20.19,20.24,708000.0,15.2129,15.2129,15.1678,15.2054,708000.0
2009-10-07 13:00:00,20.24,20.24,20.19,20.23,387900.0,15.2054,15.2054,15.1678,15.1979,387900.0
2009-10-07 13:30:00,20.23,20.23,20.2,20.21,383200.0,15.1979,15.1979,15.1753,15.1829,383200.0
2009-10-07 14:00:00,20.21,20.27,20.19,20.26,765900.0,15.1829,15.2279,15.1678,15.2204,765900.0
2009-10-07 14:30:00,20.26,20.27,20.18,20.19,1004200.0,15.2204,15.2279,15.1603,15.1678,1004200.0
2009-10-07 15:00:00,20.19,20.22,20.17,20.2,1186700.0,15.1678,15.1904,15.1528,15.1753,1186700.0
2009-10-07 15:30:00,20.2,20.24,20.18,20.2,2880500.0,15.1753,15.2054,15.1603,15.1753,2880500.0
2009-10-08 09:30:00,20.72,20.82,20.5,20.62,2653000.0,15.566,15.6411,15.4007,15.4909,2653000.0
2009-10-08 10:00:00,20.62,20.85,20.55,20.85,1568900.0,15.4909,15.6637,15.4383,15.6637,1568900.0
2009-10-08 10:30:00,20.84,20.87,20.72,20.74,870900.0,15.6562,15.6787,15.566,15.581,870900.0
2009-10-08 11:00:00,20.73,20.87,20.69,20.87,1245700.0,15.5735,15.6787,15.5435,15.6787,1245700.0
2009-10-08 11:30:00,20.86,20.95,20.84,20.93,1282800.0,15.6712,15.7388,15.6562,15.7238,1282800.0
2009-10-08 12:00:00,20.93,20.95,20.88,20.95,779600.0,15.7238,15.7388,15.6862,15.7388,779600.0
2009-10-08 12:30:00,20.95,20.95,20.9,20.91,488300.0,15.7388,15.7388,15.7012,15.7087,488300.0
2009-10-08 13:00:00,20.9,20.91,20.8,20.84,810000.0,15.7012,15.7087,15.6261,15.6562,810000.0
2009-10-08 13:30:00,20.84,20.87,20.75,20.85,950700.0,15.6562,15.6787,15.5885,15.6637,950700.0
2009-10-08 14:00:00,20.85,20.9,20.77,20.8,805500.0,15.6637,15.7012,15.6036,15.6261,805500.0
2009-10-08 14:30:00,20.8,20.82,20.77,20.81,539600.0,15.6261,15.6411,15.6036,15.6336,539600.0
2009-10-08 15:00:00,20.81,20.86,20.8,20.81,737900.0,15.6336,15.6712,15.6261,15.6336,737900.0
2009-10-08 15:30:00,20.81,20.83,20.72,20.77,1998700.0,15.6336,15.6486,15.566,15.6036,1998700.0
2009-10-09 09:30:00,20.77,20.77,20.55,20.66,1355600.0,15.6036,15.6036,15.4383,15.5209,1355600.0
2009-10-09 10:00:00,20.66,20.67,20.57,20.57,837800.0,15.5209,15.5284,15.4533,15.4533,837800.0
2009-10-09 10:30:00,20.57,20.64,20.55,20.63,1189800.0,15.4533,15.5059,15.4383,15.4984,1189800.0
2009-10-09 11:00:00,20.63,20.66,20.58,20.59,787000.0,15.4984,15.5209,15.4608,15.4683,787000.0
2009-10-09 11:30:00,20.59,20.63,20.56,20.57,608800.0,15.4683,15.4984,15.4458,15.4533,608800.0
2009-10-09 12:00:00,20.58,20.58,20.52,20.54,533100.0,15.4608,15.4608,15.4158,15.4308,533100.0
2009-10-09 12:30:00,20.54,20.59,20.53,20.59,404300.0,15.4308,15.4683,15.4233,15.4683,404300.0
2009-10-09 13:00:00,20.59,20.62,20.53,20.58,694300.0,15.4683,15.4909,15.4233,15.4608,694300.0
2009-10-09 13:30:00,20.57,20.65,20.55,20.62,1209100.0,15.4533,15.5134,15.4383,15.4909,1209100.0
2009-10-09 14:00:00,20.62,20.64,20.58,20.63,581700.0,15.4909,15.5059,15.4608,15.4984,581700.0
2009-10-09 14:30:00,20.63,20.66,20.57,20.64,1704500.0,15.4984,15.5209,15.4533,15.5059,1704500.0
2009-10-09 15:00:00,20.64,20.81,20.63,20.81,2041800.0,15.5059,15.6336,15.4984,15.6336,2041800.0
2009-10-09 15:30:00,20.81,20.95,20.76,20.94,4345500.0,15.6336,15.7388,15.5961,15.7313,4345500.0
2009-10-12 09:30:00,21.04,21.35,21.04,21.2,1271200.0,15.8064,16.0393,15.8064,15.9266,1271200.0
2009-10-12 10:00:00,21.2,21.28,21.19,21.22,868400.0,15.9266,15.9867,15.9191,15.9416,868400.0
2009-10-12 10:30:00,21.23,21.3,21.17,21.26,678900.0,15.9491,16.0017,15.9041,15.9717,678900.0
2009-10-12 11:00:00,21.26,21.32,21.23,21.3,604300.0,15.9717,16.0168,15.9491,16.0017,604300.0
2009-10-12 11:30:00,21.31,21.31,21.28,21.28,466700.0,16.0092,16.0092,15.9867,15.9867,466700.0
2009-10-12 12:00:00,21.28,21.32,21.26,21.26,601300.0,15.9867,16.0168,15.9717,15.9717,601300.0
2009-10-12 12:30:00,21.26,21.27,21.18,21.19,632300.0,15.9717,15.9792,15.9116,15.9191,632300.0
2009-10-12 13:00:00,21.2,21.22,21.15,21.17,415600.0,15.9266,15.9416,15.889,15.9041,415600.0
2009-10-12 13:30:00,21.18,21.2,21.16,21.18,283800.0,15.9116,15.9266,15.8966,15.9116,283800.0
2009-10-12 14:00:00,21.17,21.18,21.05,21.11,720500.0,15.9041,15.9116,15.8139,15.859,720500.0
2009-10-12 14:30:00,21.11,21.11,20.97,21.02,811800.0,15.859,15.859,15.7538,15.7914,811800.0
2009-10-12 15:00:00,21.02,21.06,20.99,21.03,580300.0,15.7914,15.8214,15.7688,15.7989,580300.0
2009-10-12 15:30:00,21.03,21.05,20.96,20.98,1596800.0,15.7989,15.8139,15.7463,15.7613,1596800.0
2009-10-13 09:30:00,20.99,21.26,20.84,21.21,1757200.0,15.7688,15.9717,15.6562,15.9341,1757200.0
2009-10-13 10:00:00,21.21,21.24,21.09,21.13,1681000.0,15.9341,15.9567,15.844,15.874,1681000.0
2009-10-13 10:30:00,21.14,21.21,21.06,21.19,650600.0,15.8815,15.9341,15.8214,15.9191,650600.0
2009-10-13 11:00:00,21.18,21.19,21.11,21.19,402000.0,15.9116,15.9191,15.859,15.9191,402000.0
2009-10-13 11:30:00,21.19,21.38,21.18,21.37,946700.0,15.9191,16.0618,15.9116,16.0543,946700.0
2009-10-13 12:00:00,21.38,21.54,21.38,21.42,1804500.0,16.0618,16.182,16.0618,16.0919,1804500.0
2009-10-13 12:30:00,21.42,21.55,21.39,21.5,1288800.0,16.0919,16.1895,16.0693,16.152,1288800.0
2009-10-13 13:00:00,21.5,21.53,21.47,21.49,978300.0,16.152,16.1745,16.1294,16.1445,978300.0
2009-10-13 13:30:00,21.5,21.5,21.31,21.42,1555900.0,16.152,16.152,16.0092,16.0919,1555900.0
2009-10-13 14:00:00,21.42,21.51,21.3,21.5,1133400.0,16.0919,16.1595,16.0017,16.152,1133400.0
2009-10-13 14:30:00,21.49,21.52,21.43,21.44,850700.0,16.1445,16.167,16.0994,16.1069,850700.0
2009-10-13 15:00:00,21.45,21.55,21.42,21.54,1632000.0,16.1144,16.1895,16.0919,16.182,1632000.0
2009-10-13 15:30:00,21.54,21.54,21.44,21.48,2414500.0,16.182,16.182,16.1069,16.137,2414500.0
2009-10-14 09:30:00,21.66,21.97,21.66,21.76,2781600.0,16.3396,16.5734,16.3396,16.415,2781600.0
2009-10-14 10:00:00,21.76,21.8,21.68,21.74,1275600.0,16.415,16.4452,16.3547,16.3999,1275600.0
2009-10-14 10:30:00,21.74,21.91,21.71,21.88,1047600.0,16.3999,16.5282,16.3773,16.5055,1047600.0
2009-10-14 11:00:00,21.88,21.98,21.81,21.96,1308400.0,16.5055,16.581,16.4527,16.5659,1308400.0
2009-10-14 11:30:00,21.96,21.99,21.86,21.87,839100.0,16.5659,16.5885,16.4905,16.498,839100.0
2009-10-14 12:00:00,21.87,21.92,21.86,21.88,984100.0,16.498,16.5357,16.4905,16.5055,984100.0
2009-10-14 12:30:00,21.88,21.91,21.8,21.81,795600.0,16.5055,16.5282,16.4452,16.4527,795600.0
2009-10-14 13:00:00,21.81,21.88,21.8,21.81,1017400.0,16.4527,16.5055,16.4452,16.4527,1017400.0
2009-10-14 13:30:00,21.82,21.92,21.8,21.86,757200.0,16.4603,16.5357,16.4452,16.4905,757200.0
2009-10-14 14:00:00,21.85,21.87,21.78,21.78,720400.0,16.4829,16.498,16.4301,16.4301,720400.0
2009-10-14 14:30:00,21.78,21.81,21.76,21.78,528100.0,16.4301,16.4527,16.415,16.4301,528100.0
2009-10-14 15:00:00,21.78,21.83,21.73,21.82,1771700.0,16.4301,16.4678,16.3924,16.4603,1771700.0
2009-10-14 15:30:00,21.83,21.84,21.69,21.73,2862200.0,16.4678,16.4754,16.3622,16.3924,2862200.0
2009-10-15 09:30:00,21.65,21.75,21.46,21.59,2011400.0,16.332,16.4075,16.1887,16.2868,2011400.0
2009-10-15 10:00:00,21.59,21.59,21.46,21.48,1109900.0,16.2868,16.2868,16.1887,16.2038,1109900.0
2009-10-15 10:30:00,21.48,21.51,21.33,21.47,995900.0,16.2038,16.2264,16.0906,16.1962,995900.0
2009-10-15 11:00:00,21.48,21.51,21.35,21.39,553000.0,16.2038,16.2264,16.1057,16.1359,553000.0
2009-10-15 11:30:00,21.39,21.49,21.36,21.49,527400.0,16.1359,16.2113,16.1133,16.2113,527400.0
2009-10-15 12:00:00,21.48,21.54,21.46,21.46,362500.0,16.2038,16.2491,16.1887,16.1887,362500.0
2009-10-15 12:30:00,21.47,21.47,21.4,21.4,247500.0,16.1962,16.1962,16.1434,16.1434,247500.0
2009-10-15 13:00:00,21.41,21.44,21.39,21.4,269900.0,16.151,16.1736,16.1359,16.1434,269900.0
2009-10-15 13:30:00,21.41,21.42,21.39,21.4,449600.0,16.151,16.1585,16.1359,16.1434,449600.0
2009-10-15 14:00:00,21.4,21.5,21.4,21.5,815100.0,16.1434,16.2189,16.1434,16.2189,815100.0
2009-10-15 14:30:00,21.5,21.6,21.49,21.55,631700.0,16.2189,16.2943,16.2113,16.2566,631700.0
2009-10-15 15:00:00,21.55,21.6,21.53,21.57,594300.0,16.2566,16.2943,16.2415,16.2717,594300.0
2009-10-15 15:30:00,21.57,21.66,21.54,21.65,1940600.0,16.2717,16.3396,16.2491,16.332,1940600.0
2009-10-16 09:30:00,21.53,21.55,21.21,21.28,1737800.0,16.2415,16.2566,16.0001,16.0529,1737800.0
2009-10-16 10:00:00,21.27,21.34,21.15,21.27,778800.0,16.0454,16.0982,15.9549,16.0454,778800.0
2009-10-16 10:30:00,21.27,21.3,21.19,21.19,611000.0,16.0454,16.068,15.985,15.985,611000.0
2009-10-16 11:00:00,21.19,21.27,21.17,21.26,949700.0,15.985,16.0454,15.9699,16.0378,949700.0
2009-10-16 11:30:00,21.25,21.25,21.17,21.19,453400.0,16.0303,16.0303,15.9699,15.985,453400.0
2009-10-16 12:00:00,21.2,21.24,21.17,21.18,416200.0,15.9926,16.0227,15.9699,15.9775,416200.0
2009-10-16 12:30:00,21.17,21.28,21.17,21.27,530600.0,15.9699,16.0529,15.9699,16.0454,530600.0
2009-10-16 13:00:00,21.27,21.42,21.22,21.42,774500.0,16.0454,16.1585,16.0077,16.1585,774500.0
2009-10-16 13:30:00,21.42,21.46,21.38,21.38,596700.0,16.1585,16.1887,16.1284,16.1284,596700.0
2009-10-16 14:00:00,21.38,21.4,21.28,21.4,818400.0,16.1284,16.1434,16.0529,16.1434,818400.0
2009-10-16 14:30:00,21.39,21.41,21.34,21.38,544000.0,16.1359,16.151,16.0982,16.1284,544000.0
2009-10-16 15:00:00,21.38,21.46,21.37,21.39,763400.0,16.1284,16.1887,16.1208,16.1359,763400.0
2009-10-16 15:30:00,21.4,21.47,21.35,21.37,1536100.0,16.1434,16.1962,16.1057,16.1208,1536100.0
2009-10-19 09:30:00,21.48,21.5,21.33,21.41,893500.0,16.2038,16.2189,16.0906,16.151,893500.0
2009-10-19 10:00:00,21.41,21.58,21.36,21.55,844000.0,16.151,16.2792,16.1133,16.2566,844000.0
2009-10-19 10:30:00,21.54,21.66,21.47,21.61,818400.0,16.2491,16.3396,16.1962,16.3019,818400.0
2009-10-19 11:00:00,21.62,21.63,21.52,21.61,707200.0,16.3094,16.3169,16.234,16.3019,707200.0
2009-10-19 11:30:00,21.61,21.65,21.58,21.64,745300.0,16.3019,16.332,16.2792,16.3245,745300.0
2009-10-19 12:00:00,21.65,21.67,21.6,21.63,589900.0,16.332,16.3471,16.2943,16.3169,589900.0
2009-10-19 12:30:00,21.63,21.63,21.53,21.58,543700.0,16.3169,16.3169,16.2415,16.2792,543700.0
2009-10-19 13:00:00,21.57,21.67,21.52,21.64,703600.0,16.2717,16.3471,16.234,16.3245,703600.0
2009-10-19 13:30:00,21.64,21.72,21.62,21.66,468800.0,16.3245,16.3848,16.3094,16.3396,468800.0
2009-10-19 14:00:00,21.66,21.74,21.63,21.71,712900.0,16.3396,16.3999,16.3169,16.3773,712900.0
2009-10-19 14:30:00,21.72,21.79,21.71,21.78,1257800.0,16.3848,16.4376,16.3773,16.4301,1257800.0
2009-10-19 15:00:00,21.79,21.81,21.73,21.74,873900.0,16.4376,16.4527,16.3924,16.3999,873900.0
2009-10-19 15:30:00,21.75,21.78,21.73,21.74,1757400.0,16.4075,16.4301,16.3924,16.3999,1757400.0
2009-10-20 09:30:00,21.73,21.9,21.45,21.54,1705900.0,16.3924,16.5206,16.1812,16.2491,1705900.0
2009-10-20 10:00:00,21.54,21.58,21.45,21.52,1047600.0,16.2491,16.2792,16.1812,16.234,1047600.0
2009-10-20 10:30:00,21.52,21.62,21.51,21.61,630300.0,16.234,16.3094,16.2264,16.3019,630300.0
2009-10-20 11:00:00,21.61,21.61,21.49,21.52,668400.0,16.3019,16.3019,16.2113,16.234,668400.0
2009-10-20 11:30:00,21.53,21.55,21.41,21.5,588800.0,16.2415,16.2566,16.151,16.2189,588800.0
2009-10-20 12:00:00,21.49,21.51,21.41,21.44,567000.0,16.2113,16.2264,16.151,16.1736,567000.0
2009-10-20 12:30:00,21.43,21.45,21.34,21.36,621200.0,16.1661,16.1812,16.0982,16.1133,621200.0
2009-10-20 13:00:00,21.36,21.42,21.34,21.4,527800.0,16.1133,16.1585,16.0982,16.1434,527800.0
2009-10-20 13:30:00,21.41,21.41,21.34,21.34,695200.0,16.151,16.151,16.0982,16.0982,695200.0
2009-10-20 14:00:00,21.34,21.45,21.33,21.43,400400.0,16.0982,16.1812,16.0906,16.1661,400400.0
2009-10-20 14:30:00,21.43,21.47,21.42,21.44,364100.0,16.1661,16.1962,16.1585,16.1736,364100.0
2009-10-20 15:00:00,21.44,21.46,21.39,21.41,762400.0,16.1736,16.1887,16.1359,16.151,762400.0
2009-10-20 15:30:00,21.42,21.42,21.36,21.37,1720000.0,16.1585,16.1585,16.1133,16.1208,1720000.0
2009-10-21 09:30:00,21.34,21.66,21.33,21.56,1321300.0,16.0982,16.3396,16.0906,16.2641,1321300.0
2009-10-21 10:00:00,21.55,21.69,21.54,21.57,1172700.0,16.2566,16.3622,16.2491,16.2717,1172700.0
2009-10-21 10:30:00,21.57,21.62,21.38,21.4,7742500.0,16.2717,16.3094,16.1284,16.1434,7742500.0
2009-10-21 11:00:00,21.4,21.43,21.16,21.2,1720400.0,16.1434,16.1661,15.9624,15.9926,1720400.0
2009-10-21 11:30:00,21.2,21.26,21.15,21.2,1096100.0,15.9926,16.0378,15.9549,15.9926,1096100.0
2009-10-21 12:00:00,21.2,21.29,21.18,21.27,1386400.0,15.9926,16.0605,15.9775,16.0454,1386400.0
2009-10-21 12:30:00,21.28,21.34,21.23,21.33,738200.0,16.0529,16.0982,16.0152,16.0906,738200.0
2009-10-21 13:00:00,21.34,21.36,21.33,21.34,361900.0,16.0982,16.1133,16.0906,16.0982,361900.0
2009-10-21 13:30:00,21.34,21.39,21.33,21.38,570100.0,16.0982,16.1359,16.0906,16.1284,570100.0
2009-10-21 14:00:00,21.37,21.38,21.22,21.27,752500.0,16.1208,16.1284,16.0077,16.0454,752500.0
2009-10-21 14:30:00,21.27,21.35,21.21,21.24,1144400.0,16.0454,16.1057,16.0001,16.0227,1144400.0
2009-10-21 15:00:00,21.24,21.25,20.95,20.98,1621700.0,16.0227,16.0303,15.804,15.8266,1621700.0
2009-10-21 15:30:00,20.97,20.98,20.76,20.77,4015700.0,15.8191,15.8266,15.6606,15.6682,4015700.0
2009-10-22 09:30:00,20.77,20.85,20.61,20.69,2598300.0,15.6682,15.7285,15.5475,15.6078,2598300.0
2009-10-22 10:00:00,20.7,20.71,20.5,20.66,1533800.0,15.6154,15.6229,15.4645,15.5852,1533800.0
2009-10-22 10:30:00,20.66,20.81,20.62,20.8,761100.0,15.5852,15.6984,15.555,15.6908,761100.0
2009-10-22 11:00:00,20.8,20.92,20.78,20.88,929200.0,15.6908,15.7813,15.6757,15.7512,929200.0
2009-10-22 11:30:00,20.87,20.92,20.82,20.84,700400.0,15.7436,15.7813,15.7059,15.721,700400.0
2009-10-22 12:00:00,20.83,20.84,20.76,20.77,593800.0,15.7135,15.721,15.6606,15.6682,593800.0
2009-10-22 12:30:00,20.76,20.88,20.74,20.88,467500.0,15.6606,15.7512,15.6456,15.7512,467500.0
2009-10-22 13:00:00,20.88,21.01,20.88,21.0,583400.0,15.7512,15.8492,15.7512,15.8417,583400.0
2009-10-22 13:30:00,21.01,21.01,20.85,20.87,738600.0,15.8492,15.8492,15.7285,15.7436,738600.0
2009-10-22 14:00:00,20.87,21.08,20.87,21.07,726000.0,15.7436,15.902,15.7436,15.8945,726000.0
2009-10-22 14:30:00,21.07,21.13,21.04,21.1,934500.0,15.8945,15.9398,15.8719,15.9171,934500.0
2009-10-22 15:00:00,21.1,21.15,21.09,21.15,1688400.0,15.9171,15.9549,15.9096,15.9549,1688400.0
2009-10-22 15:30:00,21.15,21.23,21.12,21.16,5697800.0,15.9549,16.0152,15.9322,15.9624,5697800.0
2009-10-23 09:30:00,21.17,21.23,21.0,21.02,2072800.0,15.9699,16.0152,15.8417,15.8568,2072800.0
2009-10-23 10:00:00,21.03,21.31,21.0,21.07,1826700.0,15.8643,16.0755,15.8417,15.8945,1826700.0
2009-10-23 10:30:00,21.08,21.08,20.9,20.9,1080300.0,15.902,15.902,15.7663,15.7663,1080300.0
2009-10-23 11:00:00,20.9,20.98,20.75,20.89,878800.0,15.7663,15.8266,15.6531,15.7587,878800.0
2009-10-23 11:30:00,20.89,21.01,20.88,20.97,919700.0,15.7587,15.8492,15.7512,15.8191,919700.0
2009-10-23 12:00:00,20.97,21.05,20.95,21.03,815100.0,15.8191,15.8794,15.804,15.8643,815100.0
2009-10-23 12:30:00,21.03,21.05,20.97,21.0,1015900.0,15.8643,15.8794,15.8191,15.8417,1015900.0
2009-10-23 13:00:00,20.99,21.0,20.71,20.71,1465000.0,15.8342,15.8417,15.6229,15.6229,1465000.0
2009-10-23 13:30:00,20.72,20.76,20.65,20.7,1095200.0,15.6305,15.6606,15.5777,15.6154,1095200.0
2009-10-23 14:00:00,20.7,20.81,20.65,20.8,954300.0,15.6154,15.6984,15.5777,15.6908,954300.0
2009-10-23 14:30:00,20.8,20.85,20.73,20.75,941100.0,15.6908,15.7285,15.638,15.6531,941100.0
2009-10-23 15:00:00,20.75,20.8,20.7,20.73,1206300.0,15.6531,15.6908,15.6154,15.638,1206300.0
2009-10-23 15:30:00,20.72,20.76,20.66,20.71,2192100.0,15.6305,15.6606,15.5852,15.6229,2192100.0
2009-10-26 09:30:00,20.74,20.94,20.72,20.89,1319900.0,15.6456,15.7964,15.6305,15.7587,1319900.0
2009-10-26 10:00:00,20.89,20.91,20.72,20.76,1374500.0,15.7587,15.7738,15.6305,15.6606,1374500.0
2009-10-26 10:30:00,20.75,20.83,20.74,20.81,768200.0,15.6531,15.7135,15.6456,15.6984,768200.0
2009-10-26 11:00:00,20.8,20.83,20.61,20.64,1010100.0,15.6908,15.7135,15.5475,15.5701,1010100.0
2009-10-26 11:30:00,20.64,20.64,20.38,20.39,1705400.0,15.5701,15.5701,15.374,15.3815,1705400.0
2009-10-26 12:00:00,20.39,20.52,20.28,20.51,1437400.0,15.3815,15.4796,15.2986,15.4721,1437400.0
2009-10-26 12:30:00,20.51,20.51,20.36,20.4,1046700.0,15.4721,15.4721,15.3589,15.3891,1046700.0
2009-10-26 13:00:00,20.39,20.44,20.31,20.4,628500.0,15.3815,15.4192,15.3212,15.3891,628500.0
2009-10-26 13:30:00,20.4,20.53,20.37,20.46,913700.0,15.3891,15.4871,15.3664,15.4343,913700.0
2009-10-26 14:00:00,20.46,20.57,20.38,20.43,810000.0,15.4343,15.5173,15.374,15.4117,810000.0
2009-10-26 14:30:00,20.42,20.44,20.29,20.34,1500200.0,15.4042,15.4192,15.3061,15.3438,1500200.0
2009-10-26 15:00:00,20.34,20.37,20.3,20.34,1395400.0,15.3438,15.3664,15.3136,15.3438,1395400.0
2009-10-26 15:30:00,20.33,20.4,20.32,20.32,2110800.0,15.3363,15.3891,15.3287,15.3287,2110800.0
2009-10-27 09:30:00,20.36,20.42,20.13,20.24,2311500.0,15.3589,15.4042,15.1854,15.2684,2311500.0
2009-10-27 10:00:00,20.24,20.28,20.09,20.26,1913300.0,15.2684,15.2986,15.1552,15.2835,1913300.0
2009-10-27 10:30:00,20.26,20.35,20.16,20.2,1574400.0,15.2835,15.3514,15.208,15.2382,1574400.0
2009-10-27 11:00:00,20.21,20.21,20.08,20.17,908200.0,15.2457,15.2457,15.1477,15.2156,908200.0
2009-10-27 11:30:00,20.16,20.23,20.11,20.11,1032300.0,15.208,15.2608,15.1703,15.1703,1032300.0
2009-10-27 12:00:00,20.12,20.13,20.05,20.06,632000.0,15.1779,15.1854,15.125,15.1326,632000.0
2009-10-27 12:30:00,20.06,20.09,19.97,19.99,1409800.0,15.1326,15.1552,15.0647,15.0798,1409800.0
2009-10-27 13:00:00,19.98,20.02,19.94,20.0,1712200.0,15.0722,15.1024,15.0421,15.0873,1712200.0
2009-10-27 13:30:00,19.99,20.0,19.95,19.97,1282900.0,15.0798,15.0873,15.0496,15.0647,1282900.0
2009-10-27 14:00:00,19.98,20.01,19.92,19.96,1355200.0,15.0722,15.0949,15.027,15.0572,1355200.0
2009-10-27 14:30:00,19.96,20.01,19.94,19.98,2272200.0,15.0572,15.0949,15.0421,15.0722,2272200.0
2009-10-27 15:00:00,19.97,20.0,19.96,19.98,1279700.0,15.0647,15.0873,15.0572,15.0722,1279700.0
2009-10-27 15:30:00,19.98,20.0,19.88,19.93,2593700.0,15.0722,15.0873,14.9968,15.0345,2593700.0
2009-10-28 09:30:00,19.99,20.07,19.88,19.93,1414800.0,15.0798,15.1401,14.9968,15.0345,1414800.0
2009-10-28 10:00:00,19.93,19.97,19.75,19.75,2154600.0,15.0345,15.0647,14.8987,14.8987,2154600.0
2009-10-28 10:30:00,19.75,19.8,19.56,19.63,1646700.0,14.8987,14.9365,14.7554,14.8082,1646700.0
2009-10-28 11:00:00,19.63,19.71,19.57,19.68,1464500.0,14.8082,14.8686,14.763,14.8459,1464500.0
2009-10-28 11:30:00,19.68,19.73,19.6,19.72,1008600.0,14.8459,14.8836,14.7856,14.8761,1008600.0
2009-10-28 12:00:00,19.73,19.73,19.68,19.71,1050400.0,14.8836,14.8836,14.8459,14.8686,1050400.0
2009-10-28 12:30:00,19.71,19.76,19.68,19.68,1194200.0,14.8686,14.9063,14.8459,14.8459,1194200.0
2009-10-28 13:00:00,19.68,19.82,19.68,19.74,953800.0,14.8459,14.9515,14.8459,14.8912,953800.0
2009-10-28 13:30:00,19.74,19.75,19.67,19.71,910300.0,14.8912,14.8987,14.8384,14.8686,910300.0
2009-10-28 14:00:00,19.71,19.71,19.65,19.66,970300.0,14.8686,14.8686,14.8233,14.8308,970300.0
2009-10-28 14:30:00,19.65,19.69,19.63,19.64,854700.0,14.8233,14.8535,14.8082,14.8158,854700.0
2009-10-28 15:00:00,19.63,19.7,19.57,19.6,1108100.0,14.8082,14.861,14.763,14.7856,1108100.0
2009-10-28 15:30:00,19.59,19.61,19.49,19.5,2416200.0,14.778,14.7931,14.7026,14.7101,2416200.0
2009-10-29 09:30:00,19.8,19.84,19.53,19.61,1334700.0,14.9365,14.9666,14.7328,14.7931,1334700.0
2009-10-29 10:00:00,19.61,19.88,19.57,19.83,1128700.0,14.7931,14.9968,14.763,14.9591,1128700.0
2009-10-29 10:30:00,19.82,19.89,19.72,19.89,1109100.0,14.9515,15.0043,14.8761,15.0043,1109100.0
2009-10-29 11:00:00,19.89,19.98,19.86,19.91,818200.0,15.0043,15.0722,14.9817,15.0194,818200.0
2009-10-29 11:30:00,19.91,19.92,19.8,19.85,644300.0,15.0194,15.027,14.9365,14.9742,644300.0
2009-10-29 12:00:00,19.85,19.98,19.84,19.97,402600.0,14.9742,15.0722,14.9666,15.0647,402600.0
2009-10-29 12:30:00,19.97,20.03,19.94,20.0,1208700.0,15.0647,15.11,15.0421,15.0873,1208700.0
2009-10-29 13:00:00,20.0,20.06,19.99,20.05,735200.0,15.0873,15.1326,15.0798,15.125,735200.0
2009-10-29 13:30:00,20.06,20.1,19.99,20.0,961000.0,15.1326,15.1628,15.0798,15.0873,961000.0
2009-10-29 14:00:00,20.0,20.01,19.9,19.92,751400.0,15.0873,15.0949,15.0119,15.027,751400.0
2009-10-29 14:30:00,19.91,20.05,19.91,20.01,860300.0,15.0194,15.125,15.0194,15.0949,860300.0
2009-10-29 15:00:00,20.01,20.08,20.0,20.03,1042400.0,15.0949,15.1477,15.0873,15.11,1042400.0
2009-10-29 15:30:00,20.02,20.07,19.92,19.94,2389000.0,15.1024,15.1401,15.027,15.0421,2389000.0
2009-10-30 09:30:00,20.0,20.1,19.83,19.92,1784400.0,15.0873,15.1628,14.9591,15.027,1784400.0
2009-10-30 10:00:00,19.92,20.06,19.88,19.92,1943500.0,15.027,15.1326,14.9968,15.027,1943500.0
2009-10-30 10:30:00,19.92,20.0,19.84,19.93,1118000.0,15.027,15.0873,14.9666,15.0345,1118000.0
2009-10-30 11:00:00,19.92,19.96,19.85,19.86,1306600.0,15.027,15.0572,14.9742,14.9817,1306600.0
2009-10-30 11:30:00,19.87,19.9,19.73,19.74,1691000.0,14.9893,15.0119,14.8836,14.8912,1691000.0
2009-10-30 12:00:00,19.74,19.83,19.67,19.68,1324800.0,14.8912,14.9591,14.8384,14.8459,1324800.0
2009-10-30 12:30:00,19.67,19.75,19.5,19.52,1320400.0,14.8384,14.8987,14.7101,14.7252,1320400.0
2009-10-30 13:00:00,19.53,19.7,19.5,19.53,926000.0,14.7328,14.861,14.7101,14.7328,926000.0
2009-10-30 13:30:00,19.53,19.6,19.46,19.54,898000.0,14.7328,14.7856,14.68,14.7403,898000.0
2009-10-30 14:00:00,19.54,19.7,19.53,19.67,822400.0,14.7403,14.861,14.7328,14.8384,822400.0
2009-10-30 14:30:00,19.67,19.69,19.55,19.59,1014800.0,14.8384,14.8535,14.7479,14.778,1014800.0
2009-10-30 15:00:00,19.58,19.6,19.47,19.56,1637000.0,14.7705,14.7856,14.6875,14.7554,1637000.0
2009-10-30 15:30:00,19.56,19.69,19.54,19.56,2244300.0,14.7554,14.8535,14.7403,14.7554,2244300.0
2009-11-02 09:30:00,19.6,19.91,19.49,19.71,1257500.0,14.7856,15.0194,14.7026,14.8686,1257500.0
2009-11-02 10:00:00,19.72,20.0,19.72,19.89,1706600.0,14.8761,15.0873,14.8761,15.0043,1706600.0
2009-11-02 10:30:00,19.89,19.91,19.68,19.7,979200.0,15.0043,15.0194,14.8459,14.861,979200.0
2009-11-02 11:00:00,19.69,19.9,19.64,19.77,605700.0,14.8535,15.0119,14.8158,14.9138,605700.0
2009-11-02 11:30:00,19.77,19.83,19.69,19.69,447400.0,14.9138,14.9591,14.8535,14.8535,447400.0
2009-11-02 12:00:00,19.69,19.7,19.51,19.55,690100.0,14.8535,14.861,14.7177,14.7479,690100.0
2009-11-02 12:30:00,19.55,19.58,19.38,19.38,945900.0,14.7479,14.7705,14.6196,14.6196,945900.0
2009-11-02 13:00:00,19.39,19.58,19.37,19.52,818400.0,14.6272,14.7705,14.6121,14.7252,818400.0
2009-11-02 13:30:00,19.52,19.52,19.35,19.35,894500.0,14.7252,14.7252,14.597,14.597,894500.0
2009-11-02 14:00:00,19.35,19.52,19.34,19.5,959100.0,14.597,14.7252,14.5894,14.7101,959100.0
2009-11-02 14:30:00,19.5,19.58,19.41,19.5,961400.0,14.7101,14.7705,14.6423,14.7101,961400.0
2009-11-02 15:00:00,19.49,19.55,19.43,19.51,1004700.0,14.7026,14.7479,14.6573,14.7177,1004700.0
2009-11-02 15:30:00,19.5,19.61,19.5,19.59,1191100.0,14.7101,14.7931,14.7101,14.778,1191100.0
2009-11-03 09:30:00,19.53,19.8,19.41,19.56,1186400.0,14.7328,14.9365,14.6423,14.7554,1186400.0
2009-11-03 10:00:00,19.56,19.59,19.16,19.19,2479500.0,14.7554,14.778,14.4537,14.4763,2479500.0
2009-11-03 10:30:00,19.19,19.42,19.15,19.39,1891000.0,14.4763,14.6498,14.4461,14.6272,1891000.0
2009-11-03 11:00:00,19.39,19.49,19.34,19.39,1470200.0,14.6272,14.7026,14.5894,14.6272,1470200.0
2009-11-03 11:30:00,19.39,19.5,19.3,19.44,732100.0,14.6272,14.7101,14.5593,14.6649,732100.0
2009-11-03 12:00:00,19.44,19.49,19.33,19.34,761800.0,14.6649,14.7026,14.5819,14.5894,761800.0
2009-11-03 12:30:00,19.34,19.38,19.32,19.32,1124100.0,14.5894,14.6196,14.5744,14.5744,1124100.0
2009-11-03 13:00:00,19.33,19.34,19.26,19.29,866900.0,14.5819,14.5894,14.5291,14.5517,866900.0
2009-11-03 13:30:00,19.28,19.37,19.24,19.37,1165700.0,14.5442,14.6121,14.514,14.6121,1165700.0
2009-11-03 14:00:00,19.37,19.48,19.33,19.41,859600.0,14.6121,14.6951,14.5819,14.6423,859600.0
2009-11-03 14:30:00,19.4,19.45,19.28,19.31,1194200.0,14.6347,14.6724,14.5442,14.5668,1194200.0
2009-11-03 15:00:00,19.3,19.34,19.24,19.34,1067400.0,14.5593,14.5894,14.514,14.5894,1067400.0
2009-11-03 15:30:00,19.33,19.46,19.33,19.45,2014600.0,14.5819,14.68,14.5819,14.6724,2014600.0
2009-11-04 09:30:00,19.57,19.68,19.34,19.48,1425200.0,14.763,14.8459,14.5894,14.6951,1425200.0
2009-11-04 10:00:00,19.48,19.7,19.41,19.68,1028100.0,14.6951,14.861,14.6423,14.8459,1028100.0
2009-11-04 10:30:00,19.69,19.8,19.62,19.8,581600.0,14.8535,14.9365,14.8007,14.9365,581600.0
2009-11-04 11:00:00,19.79,19.83,19.71,19.72,1160800.0,14.9289,14.9591,14.8686,14.8761,1160800.0
2009-11-04 11:30:00,19.72,19.73,19.64,19.68,429500.0,14.8761,14.8836,14.8158,14.8459,429500.0
2009-11-04 12:00:00,19.68,19.72,19.59,19.6,546800.0,14.8459,14.8761,14.778,14.7856,546800.0
2009-11-04 12:30:00,19.6,19.67,19.58,19.59,877400.0,14.7856,14.8384,14.7705,14.778,877400.0
2009-11-04 13:00:00,19.6,19.63,19.53,19.59,574600.0,14.7856,14.8082,14.7328,14.778,574600.0
2009-11-04 13:30:00,19.59,19.74,19.58,19.72,858400.0,14.778,14.8912,14.7705,14.8761,858400.0
2009-11-04 14:00:00,19.71,19.9,19.66,19.71,1283600.0,14.8686,15.0119,14.8308,14.8686,1283600.0
2009-11-04 14:30:00,19.71,19.87,19.65,19.75,1498600.0,14.8686,14.9893,14.8233,14.8987,1498600.0
2009-11-04 15:00:00,19.74,19.76,19.65,19.68,1072300.0,14.8912,14.9063,14.8233,14.8459,1072300.0
2009-11-04 15:30:00,19.68,19.69,19.44,19.51,2038200.0,14.8459,14.8535,14.6649,14.7177,2038200.0
2009-11-05 09:30:00,19.64,19.84,19.62,19.78,1490500.0,14.8158,14.9666,14.8007,14.9214,1490500.0
2009-11-05 10:00:00,19.78,19.83,19.73,19.75,914300.0,14.9214,14.9591,14.8836,14.8987,914300.0
2009-11-05 10:30:00,19.76,19.98,19.73,19.96,1063600.0,14.9063,15.0722,14.8836,15.0572,1063600.0
2009-11-05 11:00:00,19.96,20.05,19.95,20.02,730300.0,15.0572,15.125,15.0496,15.1024,730300.0
2009-11-05 11:30:00,20.02,20.03,19.9,19.93,502400.0,15.1024,15.11,15.0119,15.0345,502400.0
2009-11-05 12:00:00,19.94,19.96,19.9,19.91,696500.0,15.0421,15.0572,15.0119,15.0194,696500.0
2009-11-05 12:30:00,19.9,19.99,19.89,19.99,579100.0,15.0119,15.0798,15.0043,15.0798,579100.0
2009-11-05 13:00:00,19.99,20.05,19.95,20.02,389100.0,15.0798,15.125,15.0496,15.1024,389100.0
2009-11-05 13:30:00,20.02,20.1,20.0,20.06,662400.0,15.1024,15.1628,15.0873,15.1326,662400.0
2009-11-05 14:00:00,20.06,20.12,20.05,20.11,770400.0,15.1326,15.1779,15.125,15.1703,770400.0
2009-11-05 14:30:00,20.11,20.19,20.08,20.18,976200.0,15.1703,15.2307,15.1477,15.2231,976200.0
2009-11-05 15:00:00,20.17,20.17,20.05,20.08,790600.0,15.2156,15.2156,15.125,15.1477,790600.0
2009-11-05 15:30:00,20.07,20.12,20.04,20.08,1487300.0,15.1401,15.1779,15.1175,15.1477,1487300.0
2009-11-06 09:30:00,20.22,20.9,20.22,20.64,4542700.0,15.2533,15.7663,15.2533,15.5701,4542700.0
2009-11-06 10:00:00,20.64,20.72,20.54,20.57,1957700.0,15.5701,15.6305,15.4947,15.5173,1957700.0
2009-11-06 10:30:00,20.56,20.65,20.35,20.62,2483800.0,15.5098,15.5777,15.3514,15.555,2483800.0
2009-11-06 11:00:00,20.61,20.76,20.61,20.64,1795000.0,15.5475,15.6606,15.5475,15.5701,1795000.0
2009-11-06 11:30:00,20.64,20.77,20.63,20.71,841000.0,15.5701,15.6682,15.5626,15.6229,841000.0
2009-11-06 12:00:00,20.72,20.88,20.69,20.84,767300.0,15.6305,15.7512,15.6078,15.721,767300.0
2009-11-06 12:30:00,20.84,20.92,20.79,20.87,1586100.0,15.721,15.7813,15.6833,15.7436,1586100.0
2009-11-06 13:00:00,20.87,21.01,20.83,20.9,1482700.0,15.7436,15.8492,15.7135,15.7663,1482700.0
2009-11-06 13:30:00,20.9,21.03,20.87,20.98,1742200.0,15.7663,15.8643,15.7436,15.8266,1742200.0
2009-11-06 14:00:00,20.98,21.05,20.87,21.03,2509200.0,15.8266,15.8794,15.7436,15.8643,2509200.0
2009-11-06 14:30:00,21.02,21.06,20.89,20.9,1655200.0,15.8568,15.887,15.7587,15.7663,1655200.0
2009-11-06 15:00:00,20.9,20.93,20.83,20.93,1535300.0,15.7663,15.7889,15.7135,15.7889,1535300.0
2009-11-06 15:30:00,20.93,20.98,20.9,20.95,3400000.0,15.7889,15.8266,15.7663,15.804,3400000.0
2009-11-09 09:30:00,21.02,21.11,20.89,21.04,1369000.0,15.8568,15.9247,15.7587,15.8719,1369000.0
2009-11-09 10:00:00,21.05,21.27,21.05,21.14,1514200.0,15.8794,16.0454,15.8794,15.9473,1514200.0
2009-11-09 10:30:00,21.13,21.23,21.1,21.17,835400.0,15.9398,16.0152,15.9171,15.9699,835400.0
2009-11-09 11:00:00,21.17,21.19,21.1,21.17,985800.0,15.9699,15.985,15.9171,15.9699,985800.0
2009-11-09 11:30:00,21.16,21.28,21.15,21.26,601600.0,15.9624,16.0529,15.9549,16.0378,601600.0
2009-11-09 12:00:00,21.27,21.3,21.19,21.2,683500.0,16.0454,16.068,15.985,15.9926,683500.0
2009-11-09 12:30:00,21.2,21.21,21.11,21.15,657600.0,15.9926,16.0001,15.9247,15.9549,657600.0
2009-11-09 13:00:00,21.15,21.18,21.11,21.15,802100.0,15.9549,15.9775,15.9247,15.9549,802100.0
2009-11-09 13:30:00,21.15,21.19,21.1,21.16,628400.0,15.9549,15.985,15.9171,15.9624,628400.0
2009-11-09 14:00:00,21.16,21.18,21.1,21.16,687100.0,15.9624,15.9775,15.9171,15.9624,687100.0
2009-11-09 14:30:00,21.16,21.18,21.15,21.16,721000.0,15.9624,15.9775,15.9549,15.9624,721000.0
2009-11-09 15:00:00,21.16,21.21,21.15,21.19,1719800.0,15.9624,16.0001,15.9549,15.985,1719800.0
2009-11-09 15:30:00,21.19,21.27,21.19,21.23,2515800.0,15.985,16.0454,15.985,16.0152,2515800.0
2009-11-10 09:30:00,21.28,21.49,21.19,21.34,1824300.0,16.0529,16.2113,15.985,16.0982,1824300.0
2009-11-10 10:00:00,21.33,21.4,21.22,21.23,2908200.0,16.0906,16.1434,16.0077,16.0152,2908200.0
2009-11-10 10:30:00,21.24,21.25,21.13,21.18,1166300.0,16.0227,16.0303,15.9398,15.9775,1166300.0
2009-11-10 11:00:00,21.19,21.22,20.94,21.11,1560500.0,15.985,16.0077,15.7964,15.9247,1560500.0
2009-11-10 11:30:00,21.11,21.24,21.09,21.1,687500.0,15.9247,16.0227,15.9096,15.9171,687500.0
2009-11-10 12:00:00,21.1,21.19,21.08,21.1,405700.0,15.9171,15.985,15.902,15.9171,405700.0
2009-11-10 12:30:00,21.1,21.13,21.0,21.02,646000.0,15.9171,15.9398,15.8417,15.8568,646000.0
2009-11-10 13:00:00,21.02,21.03,20.94,21.01,663800.0,15.8568,15.8643,15.7964,15.8492,663800.0
2009-11-10 13:30:00,21.01,21.06,20.98,21.01,621300.0,15.8492,15.887,15.8266,15.8492,621300.0
2009-11-10 14:00:00,20.99,21.07,20.98,21.06,626500.0,15.8342,15.8945,15.8266,15.887,626500.0
2009-11-10 14:30:00,21.05,21.12,21.02,21.08,371100.0,15.8794,15.9322,15.8568,15.902,371100.0
2009-11-10 15:00:00,21.08,21.15,21.01,21.09,1278900.0,15.902,15.9549,15.8492,15.9096,1278900.0
2009-11-10 15:30:00,21.08,21.13,20.97,21.02,2174700.0,15.902,15.9398,15.8191,15.8568,2174700.0
2009-11-11 09:30:00,21.25,21.45,21.17,21.33,4252600.0,16.0303,16.1812,15.9699,16.0906,4252600.0
2009-11-11 10:00:00,21.34,21.46,21.31,21.38,2356100.0,16.0982,16.1887,16.0755,16.1284,2356100.0
2009-11-11 10:30:00,21.38,21.39,21.15,21.23,1791300.0,16.1284,16.1359,15.9549,16.0152,1791300.0
2009-11-11 11:00:00,21.22,21.24,21.09,21.22,988500.0,16.0077,16.0227,15.9096,16.0077,988500.0
2009-11-11 11:30:00,21.22,21.32,21.15,21.22,523500.0,16.0077,16.0831,15.9549,16.0077,523500.0
2009-11-11 12:00:00,21.21,21.24,21.14,21.19,568700.0,16.0001,16.0227,15.9473,15.985,568700.0
2009-11-11 12:30:00,21.19,21.25,21.15,21.2,715000.0,15.985,16.0303,15.9549,15.9926,715000.0
2009-11-11 13:00:00,21.2,21.2,21.1,21.11,463100.0,15.9926,15.9926,15.9171,15.9247,463100.0
2009-11-11 13:30:00,21.11,21.13,21.01,21.07,867100.0,15.9247,15.9398,15.8492,15.8945,867100.0
2009-11-11 14:00:00,21.06,21.09,21.03,21.05,1440000.0,15.887,15.9096,15.8643,15.8794,1440000.0
2009-11-11 14:30:00,21.06,21.16,21.04,21.15,952400.0,15.887,15.9624,15.8719,15.9549,952400.0
2009-11-11 15:00:00,21.16,21.33,21.15,21.33,1257500.0,15.9624,16.0906,15.9549,16.0906,1257500.0
2009-11-11 15:30:00,21.33,21.34,21.23,21.3,2024400.0,16.0906,16.0982,16.0152,16.068,2024400.0
2009-11-12 09:30:00,21.26,21.68,21.25,21.67,1820600.0,16.0378,16.3547,16.0303,16.3471,1820600.0
2009-11-12 10:00:00,21.68,21.69,21.51,21.66,2049000.0,16.3547,16.3622,16.2264,16.3396,2049000.0
2009-11-12 10:30:00,21.65,21.65,21.47,21.5,977100.0,16.332,16.332,16.1962,16.2189,977100.0
2009-11-12 11:00:00,21.5,21.61,21.45,21.58,1947500.0,16.2189,16.3019,16.1812,16.2792,1947500.0
2009-11-12 11:30:00,21.57,21.6,21.45,21.5,1466700.0,16.2717,16.2943,16.1812,16.2189,1466700.0
2009-11-12 12:00:00,21.51,21.53,21.44,21.51,735100.0,16.2264,16.2415,16.1736,16.2264,735100.0
2009-11-12 12:30:00,21.5,21.57,21.48,21.53,495100.0,16.2189,16.2717,16.2038,16.2415,495100.0
2009-11-12 13:00:00,21.54,21.56,21.47,21.52,731600.0,16.2491,16.2641,16.1962,16.234,731600.0
2009-11-12 13:30:00,21.52,21.55,21.5,21.52,754300.0,16.234,16.2566,16.2189,16.234,754300.0
2009-11-12 14:00:00,21.52,21.56,21.51,21.53,580600.0,16.234,16.2641,16.2264,16.2415,580600.0
2009-11-12 14:30:00,21.53,21.55,21.47,21.5,1250200.0,16.2415,16.2566,16.1962,16.2189,1250200.0
2009-11-12 15:00:00,21.5,21.52,21.37,21.4,1250000.0,16.2189,16.234,16.1208,16.1434,1250000.0
2009-11-12 15:30:00,21.4,21.48,21.31,21.48,2817000.0,16.1434,16.2038,16.0755,16.2038,2817000.0
2009-11-13 09:30:00,21.54,21.68,21.4,21.47,1643200.0,16.2491,16.3547,16.1434,16.1962,1643200.0
2009-11-13 10:00:00,21.47,21.67,21.43,21.5,1091900.0,16.1962,16.3471,16.1661,16.2189,1091900.0
2009-11-13 10:30:00,21.49,21.7,21.42,21.66,654700.0,16.2113,16.3698,16.1585,16.3396,654700.0
2009-11-13 11:00:00,21.66,21.7,21.6,21.66,672500.0,16.3396,16.3698,16.2943,16.3396,672500.0
2009-11-13 11:30:00,21.66,21.68,21.56,21.63,735500.0,16.3396,16.3547,16.2641,16.3169,735500.0
2009-11-13 12:00:00,21.63,21.71,21.55,21.68,995500.0,16.3169,16.3773,16.2566,16.3547,995500.0
2009-11-13 12:30:00,21.69,21.71,21.59,21.63,597300.0,16.3622,16.3773,16.2868,16.3169,597300.0
2009-11-13 13:00:00,21.62,21.8,21.62,21.8,569100.0,16.3094,16.4452,16.3094,16.4452,569100.0
2009-11-13 13:30:00,21.8,21.89,21.78,21.89,1067400.0,16.4452,16.5131,16.4301,16.5131,1067400.0
2009-11-13 14:00:00,21.88,21.93,21.84,21.86,1160100.0,16.5055,16.5433,16.4754,16.4905,1160100.0
2009-11-13 14:30:00,21.86,21.89,21.75,21.84,2147200.0,16.4905,16.5131,16.4075,16.4754,2147200.0
2009-11-13 15:00:00,21.84,21.87,21.82,21.85,1468700.0,16.4754,16.498,16.4603,16.4829,1468700.0
2009-11-13 15:30:00,21.85,21.92,21.76,21.82,4048900.0,16.4829,16.5357,16.415,16.4603,4048900.0
2009-11-16 09:30:00,21.89,22.22,21.85,22.22,5564900.0,16.5131,16.762,16.4829,16.762,5564900.0
2009-11-16 10:00:00,22.22,22.23,21.75,21.82,3521200.0,16.762,16.7696,16.4075,16.4603,3521200.0
2009-11-16 10:30:00,21.83,21.84,21.66,21.7,2595600.0,16.4678,16.4754,16.3396,16.3698,2595600.0
2009-11-16 11:00:00,21.69,21.75,21.65,21.75,1128900.0,16.3622,16.4075,16.332,16.4075,1128900.0
2009-11-16 11:30:00,21.75,21.83,21.69,21.8,1302600.0,16.4075,16.4678,16.3622,16.4452,1302600.0
2009-11-16 12:00:00,21.8,21.82,21.6,21.68,1769900.0,16.4452,16.4603,16.2943,16.3547,1769900.0
2009-11-16 12:30:00,21.68,21.8,21.62,21.8,744700.0,16.3547,16.4452,16.3094,16.4452,744700.0
2009-11-16 13:00:00,21.8,21.85,21.64,21.65,1087300.0,16.4452,16.4829,16.3245,16.332,1087300.0
2009-11-16 13:30:00,21.66,21.78,21.65,21.78,689000.0,16.3396,16.4301,16.332,16.4301,689000.0
2009-11-16 14:00:00,21.79,21.85,21.68,21.68,920300.0,16.4376,16.4829,16.3547,16.3547,920300.0
2009-11-16 14:30:00,21.68,21.75,21.68,21.7,1136200.0,16.3547,16.4075,16.3547,16.3698,1136200.0
2009-11-16 15:00:00,21.7,21.72,21.59,21.6,1525300.0,16.3698,16.3848,16.2868,16.2943,1525300.0
2009-11-16 15:30:00,21.61,21.75,21.59,21.75,2673100.0,16.3019,16.4075,16.2868,16.4075,2673100.0
2009-11-17 09:30:00,21.6,21.69,21.29,21.3,2839000.0,16.2943,16.3622,16.0605,16.068,2839000.0
2009-11-17 10:00:00,21.3,21.35,21.15,21.26,1787800.0,16.068,16.1057,15.9549,16.0378,1787800.0
2009-11-17 10:30:00,21.26,21.27,20.9,21.05,1800100.0,16.0378,16.0454,15.7663,15.8794,1800100.0
2009-11-17 11:00:00,21.05,21.18,20.95,21.12,1609000.0,15.8794,15.9775,15.804,15.9322,1609000.0
2009-11-17 11:30:00,21.12,21.23,21.08,21.22,658600.0,15.9322,16.0152,15.902,16.0077,658600.0
2009-11-17 12:00:00,21.23,21.37,21.22,21.35,1310700.0,16.0152,16.1208,16.0077,16.1057,1310700.0
2009-11-17 12:30:00,21.35,21.41,21.33,21.36,598500.0,16.1057,16.151,16.0906,16.1133,598500.0
2009-11-17 13:00:00,21.35,21.39,21.29,21.33,518800.0,16.1057,16.1359,16.0605,16.0906,518800.0
2009-11-17 13:30:00,21.34,21.39,21.32,21.38,456800.0,16.0982,16.1359,16.0831,16.1284,456800.0
2009-11-17 14:00:00,21.38,21.41,21.33,21.4,434100.0,16.1284,16.151,16.0906,16.1434,434100.0
2009-11-17 14:30:00,21.39,21.51,21.39,21.49,1052000.0,16.1359,16.2264,16.1359,16.2113,1052000.0
2009-11-17 15:00:00,21.49,21.51,21.43,21.5,729000.0,16.2113,16.2264,16.1661,16.2189,729000.0
2009-11-17 15:30:00,21.5,21.54,21.43,21.5,1156500.0,16.2189,16.2491,16.1661,16.2189,1156500.0
2009-11-18 09:30:00,21.35,21.72,21.25,21.43,1837600.0,16.1057,16.3848,16.0303,16.1661,1837600.0
2009-11-18 10:00:00,21.42,21.64,21.4,21.62,1440400.0,16.1585,16.3245,16.1434,16.3094,1440400.0
2009-11-18 10:30:00,21.62,21.71,21.57,21.63,1138200.0,16.3094,16.3773,16.2717,16.3169,1138200.0
2009-11-18 11:00:00,21.63,21.69,21.54,21.62,949000.0,16.3169,16.3622,16.2491,16.3094,949000.0
2009-11-18 11:30:00,21.62,21.67,21.54,21.57,1406200.0,16.3094,16.3471,16.2491,16.2717,1406200.0
2009-11-18 12:00:00,21.57,21.62,21.5,21.58,649500.0,16.2717,16.3094,16.2189,16.2792,649500.0
2009-11-18 12:30:00,21.57,21.6,21.46,21.46,704500.0,16.2717,16.2943,16.1887,16.1887,704500.0
2009-11-18 13:00:00,21.47,21.52,21.45,21.5,523800.0,16.1962,16.234,16.1812,16.2189,523800.0
2009-11-18 13:30:00,21.5,21.57,21.49,21.51,707700.0,16.2189,16.2717,16.2113,16.2264,707700.0
2009-11-18 14:00:00,21.51,21.51,21.39,21.39,732800.0,16.2264,16.2264,16.1359,16.1359,732800.0
2009-11-18 14:30:00,21.39,21.44,21.39,21.44,603600.0,16.1359,16.1736,16.1359,16.1736,603600.0
2009-11-18 15:00:00,21.44,21.51,21.41,21.49,818300.0,16.1736,16.2264,16.151,16.2113,818300.0
2009-11-18 15:30:00,21.49,21.61,21.47,21.58,1673800.0,16.2113,16.3019,16.1962,16.2792,1673800.0
2009-11-19 09:30:00,21.49,21.56,21.19,21.22,1326200.0,16.2113,16.2641,15.985,16.0077,1326200.0
2009-11-19 10:00:00,21.22,21.37,21.16,21.33,918700.0,16.0077,16.1208,15.9624,16.0906,918700.0
2009-11-19 10:30:00,21.33,21.44,21.26,21.3,826300.0,16.0906,16.1736,16.0378,16.068,826300.0
2009-11-19 11:00:00,21.29,21.33,21.23,21.27,830300.0,16.0605,16.0906,16.0152,16.0454,830300.0
2009-11-19 11:30:00,21.27,21.34,21.24,21.3,752600.0,16.0454,16.0982,16.0227,16.068,752600.0
2009-11-19 12:00:00,21.3,21.38,21.3,21.35,507300.0,16.068,16.1284,16.068,16.1057,507300.0
2009-11-19 12:30:00,21.35,21.42,21.32,21.35,442500.0,16.1057,16.1585,16.0831,16.1057,442500.0
2009-11-19 13:00:00,21.35,21.4,21.29,21.34,452000.0,16.1057,16.1434,16.0605,16.0982,452000.0
2009-11-19 13:30:00,21.34,21.36,21.29,21.33,686300.0,16.0982,16.1133,16.0605,16.0906,686300.0
2009-11-19 14:00:00,21.32,21.44,21.3,21.43,657500.0,16.0831,16.1736,16.068,16.1661,657500.0
2009-11-19 14:30:00,21.43,21.55,21.43,21.53,903300.0,16.1661,16.2566,16.1661,16.2415,903300.0
2009-11-19 15:00:00,21.53,21.6,21.49,21.58,1173400.0,16.2415,16.2943,16.2113,16.2792,1173400.0
2009-11-19 15:30:00,21.58,21.58,21.43,21.49,3084200.0,16.2792,16.2792,16.1661,16.2113,3084200.0
2009-11-20 09:30:00,21.39,21.61,21.33,21.51,2808500.0,16.1359,16.3019,16.0906,16.2264,2808500.0
2009-11-20 10:00:00,21.51,21.6,21.34,21.37,1434100.0,16.2264,16.2943,16.0982,16.1208,1434100.0
2009-11-20 10:30:00,21.37,21.37,21.25,21.31,588700.0,16.1208,16.1208,16.0303,16.0755,588700.0
2009-11-20 11:00:00,21.32,21.4,21.26,21.3,661300.0,16.0831,16.1434,16.0378,16.068,661300.0
2009-11-20 11:30:00,21.3,21.31,21.24,21.28,892700.0,16.068,16.0755,16.0227,16.0529,892700.0
2009-11-20 12:00:00,21.27,21.28,21.18,21.23,901800.0,16.0454,16.0529,15.9775,16.0152,901800.0
2009-11-20 12:30:00,21.23,21.26,21.19,21.19,553900.0,16.0152,16.0378,15.985,15.985,553900.0
2009-11-20 13:00:00,21.2,21.21,21.15,21.19,509600.0,15.9926,16.0001,15.9549,15.985,509600.0
2009-11-20 13:30:00,21.2,21.31,21.19,21.27,534100.0,15.9926,16.0755,15.985,16.0454,534100.0
2009-11-20 14:00:00,21.26,21.37,21.26,21.37,470900.0,16.0378,16.1208,16.0378,16.1208,470900.0
2009-11-20 14:30:00,21.36,21.4,21.35,21.36,694000.0,16.1133,16.1434,16.1057,16.1133,694000.0
2009-11-20 15:00:00,21.35,21.4,21.34,21.39,458100.0,16.1057,16.1434,16.0982,16.1359,458100.0
2009-11-20 15:30:00,21.4,21.41,21.36,21.36,1255900.0,16.1434,16.151,16.1133,16.1133,1255900.0
2009-11-23 09:30:00,21.47,21.69,21.47,21.59,1141400.0,16.1962,16.3622,16.1962,16.2868,1141400.0
2009-11-23 10:00:00,21.59,21.85,21.57,21.79,1444700.0,16.2868,16.4829,16.2717,16.4376,1444700.0
2009-11-23 10:30:00,21.78,21.93,21.78,21.88,1683600.0,16.4301,16.5433,16.4301,16.5055,1683600.0
2009-11-23 11:00:00,21.88,21.94,21.86,21.93,904800.0,16.5055,16.5508,16.4905,16.5433,904800.0
2009-11-23 11:30:00,21.93,21.99,21.91,21.91,1274500.0,16.5433,16.5885,16.5282,16.5282,1274500.0
2009-11-23 12:00:00,21.91,21.96,21.79,21.79,1111000.0,16.5282,16.5659,16.4376,16.4376,1111000.0
2009-11-23 12:30:00,21.79,21.84,21.76,21.79,1000100.0,16.4376,16.4754,16.415,16.4376,1000100.0
2009-11-23 13:00:00,21.8,21.84,21.79,21.82,670500.0,16.4452,16.4754,16.4376,16.4603,670500.0
2009-11-23 13:30:00,21.82,21.88,21.81,21.87,744100.0,16.4603,16.5055,16.4527,16.498,744100.0
2009-11-23 14:00:00,21.86,21.92,21.84,21.92,778900.0,16.4905,16.5357,16.4754,16.5357,778900.0
2009-11-23 14:30:00,21.92,21.98,21.91,21.96,1142100.0,16.5357,16.581,16.5282,16.5659,1142100.0
2009-11-23 15:00:00,21.96,22.03,21.9,21.9,1515900.0,16.5659,16.6187,16.5206,16.5206,1515900.0
2009-11-23 15:30:00,21.9,21.93,21.84,21.9,2087700.0,16.5206,16.5433,16.4754,16.5206,2087700.0
2009-11-24 09:30:00,21.95,22.08,21.84,21.86,1957100.0,16.5583,16.6564,16.4754,16.4905,1957100.0
2009-11-24 10:00:00,21.87,22.0,21.86,21.9,1325500.0,16.498,16.5961,16.4905,16.5206,1325500.0
2009-11-24 10:30:00,21.9,22.04,21.9,22.04,1195200.0,16.5206,16.6262,16.5206,16.6262,1195200.0
2009-11-24 11:00:00,22.04,22.07,21.96,22.02,942200.0,16.6262,16.6489,16.5659,16.6111,942200.0
2009-11-24 11:30:00,22.01,22.06,21.99,22.01,739100.0,16.6036,16.6413,16.5885,16.6036,739100.0
2009-11-24 12:00:00,22.02,22.02,21.96,22.01,715100.0,16.6111,16.6111,16.5659,16.6036,715100.0
2009-11-24 12:30:00,22.02,22.03,22.0,22.01,438700.0,16.6111,16.6187,16.5961,16.6036,438700.0
2009-11-24 13:00:00,22.01,22.03,21.97,21.98,637000.0,16.6036,16.6187,16.5734,16.581,637000.0
2009-11-24 13:30:00,21.99,22.01,21.97,21.97,423400.0,16.5885,16.6036,16.5734,16.5734,423400.0
2009-11-24 14:00:00,21.97,22.01,21.94,22.01,848000.0,16.5734,16.6036,16.5508,16.6036,848000.0
2009-11-24 14:30:00,22.0,22.1,22.0,22.07,1065700.0,16.5961,16.6715,16.5961,16.6489,1065700.0
2009-11-24 15:00:00,22.06,22.07,21.97,22.0,586000.0,16.6413,16.6489,16.5734,16.5961,586000.0
2009-11-24 15:30:00,21.99,22.02,21.97,21.99,1943800.0,16.5885,16.6111,16.5734,16.5885,1943800.0
2009-11-25 09:30:00,22.04,22.12,21.91,21.95,839600.0,16.6262,16.6866,16.5282,16.5583,839600.0
2009-11-25 10:00:00,21.95,22.2,21.94,22.1,1378300.0,16.5583,16.7469,16.5508,16.6715,1378300.0
2009-11-25 10:30:00,22.11,22.23,22.08,22.2,954300.0,16.679,16.7696,16.6564,16.7469,954300.0
2009-11-25 11:00:00,22.2,22.24,22.13,22.21,615200.0,16.7469,16.7771,16.6941,16.7545,615200.0
2009-11-25 11:30:00,22.21,22.22,22.15,22.15,250000.0,16.7545,16.762,16.7092,16.7092,250000.0
2009-11-25 12:00:00,22.16,22.21,22.15,22.2,451000.0,16.7168,16.7545,16.7092,16.7469,451000.0
2009-11-25 12:30:00,22.2,22.24,22.16,22.22,376900.0,16.7469,16.7771,16.7168,16.762,376900.0
2009-11-25 13:00:00,22.22,22.24,22.17,22.19,240900.0,16.762,16.7771,16.7243,16.7394,240900.0
2009-11-25 13:30:00,22.18,22.19,22.14,22.17,275900.0,16.7318,16.7394,16.7017,16.7243,275900.0
2009-11-25 14:00:00,22.17,22.17,22.11,22.15,256800.0,16.7243,16.7243,16.679,16.7092,256800.0
2009-11-25 14:30:00,22.15,22.16,22.09,22.12,344900.0,16.7092,16.7168,16.664,16.6866,344900.0
2009-11-25 15:00:00,22.11,22.15,22.1,22.13,273100.0,16.679,16.7092,16.6715,16.6941,273100.0
2009-11-25 15:30:00,22.13,22.17,22.13,22.14,788900.0,16.6941,16.7243,16.6941,16.7017,788900.0
2009-11-27 09:30:00,21.77,21.92,21.45,21.8,1235200.0,16.4226,16.5357,16.1812,16.4452,1235200.0
2009-11-27 10:00:00,21.8,22.0,21.79,21.95,637500.0,16.4452,16.5961,16.4376,16.5583,637500.0
2009-11-27 10:30:00,21.95,22.14,21.91,22.1,649400.0,16.5583,16.7017,16.5282,16.6715,649400.0
2009-11-27 11:00:00,22.1,22.2,21.97,22.01,850600.0,16.6715,16.7469,16.5734,16.6036,850600.0
2009-11-27 11:30:00,22.01,22.07,21.94,21.96,595700.0,16.6036,16.6489,16.5508,16.5659,595700.0
2009-11-27 12:00:00,21.96,22.0,21.88,21.99,605000.0,16.5659,16.5961,16.5055,16.5885,605000.0
2009-11-27 12:30:00,22.0,22.05,21.92,21.95,750300.0,16.5961,16.6338,16.5357,16.5583,750300.0
2009-11-30 09:30:00,21.95,22.0,21.76,21.99,1546200.0,16.5583,16.5961,16.415,16.5885,1546200.0
2009-11-30 10:00:00,21.99,22.14,21.99,22.0,817000.0,16.5885,16.7017,16.5885,16.5961,817000.0
2009-11-30 10:30:00,22.01,22.01,21.81,21.83,601500.0,16.6036,16.6036,16.4527,16.4678,601500.0
2009-11-30 11:00:00,21.82,21.83,21.62,21.66,834400.0,16.4603,16.4678,16.3094,16.3396,834400.0
2009-11-30 11:30:00,21.66,21.68,21.55,21.6,759400.0,16.3396,16.3547,16.2566,16.2943,759400.0
2009-11-30 12:00:00,21.6,21.67,21.57,21.66,403700.0,16.2943,16.3471,16.2717,16.3396,403700.0
2009-11-30 12:30:00,21.67,21.67,21.59,21.65,353600.0,16.3471,16.3471,16.2868,16.332,353600.0
2009-11-30 13:00:00,21.64,21.68,21.59,21.65,276500.0,16.3245,16.3547,16.2868,16.332,276500.0
2009-11-30 13:30:00,21.66,21.71,21.62,21.69,487500.0,16.3396,16.3773,16.3094,16.3622,487500.0
2009-11-30 14:00:00,21.69,21.71,21.65,21.67,347800.0,16.3622,16.3773,16.332,16.3471,347800.0
2009-11-30 14:30:00,21.67,21.7,21.65,21.68,366400.0,16.3471,16.3698,16.332,16.3547,366400.0
2009-11-30 15:00:00,21.68,21.78,21.67,21.78,765600.0,16.3547,16.4301,16.3471,16.4301,765600.0
2009-11-30 15:30:00,21.78,21.86,21.77,21.8,2040500.0,16.4301,16.4905,16.4226,16.4452,2040500.0
2009-12-01 09:30:00,22.09,22.3,22.02,22.26,1643400.0,16.664,16.8224,16.6111,16.7922,1643400.0
2009-12-01 10:00:00,22.26,22.45,22.2,22.44,2525400.0,16.7922,16.9355,16.7469,16.928,2525400.0
2009-12-01 10:30:00,22.44,22.47,22.35,22.38,1555600.0,16.928,16.9506,16.8601,16.8827,1555600.0
2009-12-01 11:00:00,22.38,22.53,22.37,22.52,917900.0,16.8827,16.9959,16.8752,16.9883,917900.0
2009-12-01 11:30:00,22.52,22.55,22.45,22.45,558300.0,16.9883,17.011,16.9355,16.9355,558300.0
2009-12-01 12:00:00,22.45,22.6,22.45,22.55,838700.0,16.9355,17.0487,16.9355,17.011,838700.0
2009-12-01 12:30:00,22.55,22.59,22.46,22.49,674800.0,17.011,17.0411,16.9431,16.9657,674800.0
2009-12-01 13:00:00,22.48,22.54,22.44,22.5,1344800.0,16.9582,17.0034,16.928,16.9732,1344800.0
2009-12-01 13:30:00,22.5,22.57,22.5,22.57,655000.0,16.9732,17.0261,16.9732,17.0261,655000.0
2009-12-01 14:00:00,22.57,22.64,22.55,22.62,1132500.0,17.0261,17.0789,17.011,17.0638,1132500.0
2009-12-01 14:30:00,22.62,22.69,22.58,22.59,1067800.0,17.0638,17.1166,17.0336,17.0411,1067800.0
2009-12-01 15:00:00,22.58,22.6,22.51,22.58,1346000.0,17.0336,17.0487,16.9808,17.0336,1346000.0
2009-12-01 15:30:00,22.58,22.65,22.54,22.58,2318400.0,17.0336,17.0864,17.0034,17.0336,2318400.0
2009-12-02 09:30:00,22.46,22.68,22.45,22.63,1087900.0,16.9431,17.109,16.9355,17.0713,1087900.0
2009-12-02 10:00:00,22.64,22.78,22.63,22.65,943200.0,17.0789,17.1845,17.0713,17.0864,943200.0
2009-12-02 10:30:00,22.65,22.78,22.63,22.78,831400.0,17.0864,17.1845,17.0713,17.1845,831400.0
2009-12-02 11:00:00,22.78,22.8,22.59,22.69,923400.0,17.1845,17.1996,17.0411,17.1166,923400.0
2009-12-02 11:30:00,22.7,22.75,22.66,22.67,604600.0,17.1241,17.1618,17.0939,17.1015,604600.0
2009-12-02 12:00:00,22.67,22.67,22.45,22.52,635800.0,17.1015,17.1015,16.9355,16.9883,635800.0
2009-12-02 12:30:00,22.52,22.59,22.51,22.58,661800.0,16.9883,17.0411,16.9808,17.0336,661800.0
2009-12-02 13:00:00,22.59,22.61,22.5,22.5,657000.0,17.0411,17.0562,16.9732,16.9732,657000.0
2009-12-02 13:30:00,22.5,22.62,22.5,22.61,803800.0,16.9732,17.0638,16.9732,17.0562,803800.0
2009-12-02 14:00:00,22.61,22.67,22.56,22.58,857600.0,17.0562,17.1015,17.0185,17.0336,857600.0
2009-12-02 14:30:00,22.59,22.63,22.55,22.6,392900.0,17.0411,17.0713,17.011,17.0487,392900.0
2009-12-02 15:00:00,22.59,22.61,22.53,22.57,759100.0,17.0411,17.0562,16.9959,17.0261,759100.0
2009-12-02 15:30:00,22.56,22.67,22.56,22.63,1543500.0,17.0185,17.1015,17.0185,17.0713,1543500.0
2009-12-03 09:30:00,22.7,22.7,22.45,22.49,1228600.0,17.1241,17.1241,16.9355,16.9657,1228600.0
2009-12-03 10:00:00,22.48,22.6,22.39,22.6,1840800.0,16.9582,17.0487,16.8903,17.0487,1840800.0
2009-12-03 10:30:00,22.59,22.61,22.43,22.49,736000.0,17.0411,17.0562,16.9204,16.9657,736000.0
2009-12-03 11:00:00,22.5,22.51,22.44,22.45,547200.0,16.9732,16.9808,16.928,16.9355,547200.0
2009-12-03 11:30:00,22.46,22.47,22.39,22.39,483500.0,16.9431,16.9506,16.8903,16.8903,483500.0
2009-12-03 12:00:00,22.4,22.51,22.37,22.48,759900.0,16.8978,16.9808,16.8752,16.9582,759900.0
2009-12-03 12:30:00,22.48,22.57,22.48,22.56,608200.0,16.9582,17.0261,16.9582,17.0185,608200.0
2009-12-03 13:00:00,22.56,22.73,22.5,22.7,1194400.0,17.0185,17.1467,16.9732,17.1241,1194400.0
2009-12-03 13:30:00,22.71,22.72,22.64,22.65,503600.0,17.1317,17.1392,17.0789,17.0864,503600.0
2009-12-03 14:00:00,22.65,22.67,22.59,22.6,511400.0,17.0864,17.1015,17.0411,17.0487,511400.0
2009-12-03 14:30:00,22.6,22.66,22.6,22.62,339300.0,17.0487,17.0939,17.0487,17.0638,339300.0
2009-12-03 15:00:00,22.61,22.7,22.61,22.65,741600.0,17.0562,17.1241,17.0562,17.0864,741600.0
2009-12-03 15:30:00,22.65,22.67,22.43,22.48,1778500.0,17.0864,17.1015,16.9204,16.9582,1778500.0
2009-12-04 09:30:00,22.76,23.15,22.75,23.07,1560200.0,17.1694,17.4636,17.1618,17.4032,1560200.0
2009-12-04 10:00:00,23.08,23.11,22.92,22.94,1177900.0,17.4108,17.4334,17.2901,17.3052,1177900.0
2009-12-04 10:30:00,22.94,23.04,22.91,22.93,787000.0,17.3052,17.3806,17.2825,17.2976,787000.0
2009-12-04 11:00:00,22.94,22.99,22.81,22.81,705200.0,17.3052,17.3429,17.2071,17.2071,705200.0
2009-12-04 11:30:00,22.82,22.89,22.61,22.77,1303400.0,17.2146,17.2674,17.0562,17.1769,1303400.0
2009-12-04 12:00:00,22.77,22.84,22.74,22.81,514600.0,17.1769,17.2297,17.1543,17.2071,514600.0
2009-12-04 12:30:00,22.82,22.94,22.81,22.94,481700.0,17.2146,17.3052,17.2071,17.3052,481700.0
2009-12-04 13:00:00,22.94,23.01,22.89,22.89,861000.0,17.3052,17.358,17.2674,17.2674,861000.0
2009-12-04 13:30:00,22.89,22.91,22.79,22.8,803800.0,17.2674,17.2825,17.192,17.1996,803800.0
2009-12-04 14:00:00,22.8,22.83,22.7,22.76,678900.0,17.1996,17.2222,17.1241,17.1694,678900.0
2009-12-04 14:30:00,22.76,22.85,22.76,22.84,769200.0,17.1694,17.2373,17.1694,17.2297,769200.0
2009-12-04 15:00:00,22.83,22.93,22.82,22.91,884500.0,17.2222,17.2976,17.2146,17.2825,884500.0
2009-12-04 15:30:00,22.91,22.93,22.84,22.89,1812700.0,17.2825,17.2976,17.2297,17.2674,1812700.0
2009-12-07 09:30:00,22.83,23.0,22.79,22.98,926300.0,17.2222,17.3504,17.192,17.3353,926300.0
2009-12-07 10:00:00,22.98,23.0,22.78,22.85,923700.0,17.3353,17.3504,17.1845,17.2373,923700.0
2009-12-07 10:30:00,22.85,22.87,22.8,22.83,647300.0,17.2373,17.2524,17.1996,17.2222,647300.0
2009-12-07 11:00:00,22.83,22.83,22.73,22.75,424200.0,17.2222,17.2222,17.1467,17.1618,424200.0
2009-12-07 11:30:00,22.75,22.78,22.73,22.76,422200.0,17.1618,17.1845,17.1467,17.1694,422200.0
2009-12-07 12:00:00,22.77,22.8,22.74,22.77,315600.0,17.1769,17.1996,17.1543,17.1769,315600.0
2009-12-07 12:30:00,22.76,22.84,22.76,22.81,453500.0,17.1694,17.2297,17.1694,17.2071,453500.0
2009-12-07 13:00:00,22.82,22.82,22.78,22.78,348700.0,17.2146,17.2146,17.1845,17.1845,348700.0
2009-12-07 13:30:00,22.79,22.8,22.73,22.75,492800.0,17.192,17.1996,17.1467,17.1618,492800.0
2009-12-07 14:00:00,22.75,22.8,22.72,22.79,380800.0,17.1618,17.1996,17.1392,17.192,380800.0
2009-12-07 14:30:00,22.79,22.79,22.65,22.67,778300.0,17.192,17.192,17.0864,17.1015,778300.0
2009-12-07 15:00:00,22.67,22.73,22.64,22.71,545800.0,17.1015,17.1467,17.0789,17.1317,545800.0
2009-12-07 15:30:00,22.7,22.81,22.7,22.78,1922700.0,17.1241,17.2071,17.1241,17.1845,1922700.0
2009-12-08 09:30:00,22.58,22.58,22.31,22.47,1532800.0,17.0336,17.0336,16.8299,16.9506,1532800.0
2009-12-08 10:00:00,22.48,22.6,22.45,22.57,889500.0,16.9582,17.0487,16.9355,17.0261,889500.0
2009-12-08 10:30:00,22.56,22.62,22.45,22.54,800800.0,17.0185,17.0638,16.9355,17.0034,800800.0
2009-12-08 11:00:00,22.55,22.67,22.53,22.66,770300.0,17.011,17.1015,16.9959,17.0939,770300.0
2009-12-08 11:30:00,22.65,22.76,22.65,22.71,721600.0,17.0864,17.1694,17.0864,17.1317,721600.0
2009-12-08 12:00:00,22.7,22.76,22.67,22.71,817900.0,17.1241,17.1694,17.1015,17.1317,817900.0
2009-12-08 12:30:00,22.7,22.73,22.68,22.72,434300.0,17.1241,17.1467,17.109,17.1392,434300.0
2009-12-08 13:00:00,22.73,22.77,22.72,22.76,744400.0,17.1467,17.1769,17.1392,17.1694,744400.0
2009-12-08 13:30:00,22.76,22.79,22.68,22.69,1107900.0,17.1694,17.192,17.109,17.1166,1107900.0
2009-12-08 14:00:00,22.68,22.74,22.67,22.69,738600.0,17.109,17.1543,17.1015,17.1166,738600.0
2009-12-08 14:30:00,22.69,22.73,22.67,22.68,949900.0,17.1166,17.1467,17.1015,17.109,949900.0
2009-12-08 15:00:00,22.68,22.73,22.66,22.7,855800.0,17.109,17.1467,17.0939,17.1241,855800.0
2009-12-08 15:30:00,22.71,22.75,22.68,22.7,1356500.0,17.1317,17.1618,17.109,17.1241,1356500.0
2009-12-09 09:30:00,22.91,22.91,22.65,22.77,1942400.0,17.2825,17.2825,17.0864,17.1769,1942400.0
2009-12-09 10:00:00,22.77,22.83,22.59,22.65,1179600.0,17.1769,17.2222,17.0411,17.0864,1179600.0
2009-12-09 10:30:00,22.65,22.73,22.53,22.67,1012900.0,17.0864,17.1467,16.9959,17.1015,1012900.0
2009-12-09 11:00:00,22.66,22.69,22.58,22.61,514900.0,17.0939,17.1166,17.0336,17.0562,514900.0
2009-12-09 11:30:00,22.62,22.67,22.6,22.65,336700.0,17.0638,17.1015,17.0487,17.0864,336700.0
2009-12-09 12:00:00,22.66,22.68,22.62,22.64,628800.0,17.0939,17.109,17.0638,17.0789,628800.0
2009-12-09 12:30:00,22.64,22.7,22.64,22.69,404900.0,17.0789,17.1241,17.0789,17.1166,404900.0
2009-12-09 13:00:00,22.7,22.74,22.62,22.64,807500.0,17.1241,17.1543,17.0638,17.0789,807500.0
2009-12-09 13:30:00,22.63,22.68,22.62,22.68,522400.0,17.0713,17.109,17.0638,17.109,522400.0
2009-12-09 14:00:00,22.68,22.77,22.67,22.72,807400.0,17.109,17.1769,17.1015,17.1392,807400.0
2009-12-09 14:30:00,22.73,22.8,22.72,22.77,576700.0,17.1467,17.1996,17.1392,17.1769,576700.0
2009-12-09 15:00:00,22.77,22.87,22.77,22.85,869300.0,17.1769,17.2524,17.1769,17.2373,869300.0
2009-12-09 15:30:00,22.86,22.87,22.8,22.81,1195100.0,17.2448,17.2524,17.1996,17.2071,1195100.0
2009-12-10 09:30:00,22.8,23.12,22.8,22.91,1306800.0,17.1996,17.441,17.1996,17.2825,1306800.0
2009-12-10 10:00:00,22.91,22.94,22.84,22.93,717000.0,17.2825,17.3052,17.2297,17.2976,717000.0
2009-12-10 10:30:00,22.93,23.09,22.9,23.08,825500.0,17.2976,17.4183,17.275,17.4108,825500.0
2009-12-10 11:00:00,23.07,23.24,23.06,23.18,1082700.0,17.4032,17.5315,17.3957,17.4862,1082700.0
2009-12-10 11:30:00,23.18,23.27,23.17,23.25,677600.0,17.4862,17.5541,17.4787,17.539,677600.0
2009-12-10 12:00:00,23.25,23.27,23.21,23.22,663800.0,17.539,17.5541,17.5088,17.5164,663800.0
2009-12-10 12:30:00,23.22,23.26,23.19,23.24,390400.0,17.5164,17.5466,17.4938,17.5315,390400.0
2009-12-10 13:00:00,23.24,23.27,23.09,23.16,774800.0,17.5315,17.5541,17.4183,17.4711,774800.0
2009-12-10 13:30:00,23.15,23.18,23.14,23.17,453900.0,17.4636,17.4862,17.456,17.4787,453900.0
2009-12-10 14:00:00,23.18,23.18,23.12,23.16,543900.0,17.4862,17.4862,17.441,17.4711,543900.0
2009-12-10 14:30:00,23.17,23.18,23.15,23.17,421300.0,17.4787,17.4862,17.4636,17.4787,421300.0
2009-12-10 15:00:00,23.18,23.18,23.0,23.11,914100.0,17.4862,17.4862,17.3504,17.4334,914100.0
2009-12-10 15:30:00,23.11,23.11,23.06,23.09,1615700.0,17.4334,17.4334,17.3957,17.4183,1615700.0
2009-12-11 09:30:00,23.22,23.38,23.15,23.35,1482800.0,17.5164,17.6371,17.4636,17.6145,1482800.0
2009-12-11 10:00:00,23.35,23.37,23.22,23.34,785200.0,17.6145,17.6295,17.5164,17.6069,785200.0
2009-12-11 10:30:00,23.35,23.57,23.35,23.56,1509200.0,17.6145,17.7804,17.6145,17.7729,1509200.0
2009-12-11 11:00:00,23.56,23.57,23.47,23.49,1080500.0,17.7729,17.7804,17.705,17.7201,1080500.0
2009-12-11 11:30:00,23.49,23.55,23.47,23.55,1117100.0,17.7201,17.7653,17.705,17.7653,1117100.0
2009-12-11 12:00:00,23.55,23.62,23.52,23.56,1006900.0,17.7653,17.8181,17.7427,17.7729,1006900.0
2009-12-11 12:30:00,23.55,23.58,23.55,23.56,463800.0,17.7653,17.788,17.7653,17.7729,463800.0
2009-12-11 13:00:00,23.55,23.61,23.55,23.61,575200.0,17.7653,17.8106,17.7653,17.8106,575200.0
2009-12-11 13:30:00,23.61,23.66,23.6,23.65,1169500.0,17.8106,17.8483,17.803,17.8408,1169500.0
2009-12-11 14:00:00,23.65,23.71,23.65,23.7,1202300.0,17.8408,17.886,17.8408,17.8785,1202300.0
2009-12-11 14:30:00,23.7,23.8,23.69,23.78,1516800.0,17.8785,17.9539,17.8709,17.9388,1516800.0
2009-12-11 15:00:00,23.77,23.83,23.5,23.81,1777400.0,17.9313,17.9766,17.7276,17.9615,1777400.0
2009-12-11 15:30:00,23.82,23.9,23.81,23.9,4697400.0,17.969,18.0294,17.9615,18.0294,4697400.0
2009-12-14 09:30:00,23.97,24.26,23.96,24.17,3571100.0,18.0822,18.3009,18.0746,18.233,3571100.0
2009-12-14 10:00:00,24.18,24.19,24.07,24.1,2324900.0,18.2406,18.2481,18.1576,18.1802,2324900.0
2009-12-14 10:30:00,24.1,24.11,24.01,24.07,1689800.0,18.1802,18.1878,18.1123,18.1576,1689800.0
2009-12-14 11:00:00,24.06,24.1,23.98,24.04,1757100.0,18.1501,18.1802,18.0897,18.135,1757100.0
2009-12-14 11:30:00,24.04,24.05,24.0,24.03,642900.0,18.135,18.1425,18.1048,18.1274,642900.0
2009-12-14 12:00:00,24.03,24.11,24.03,24.1,537400.0,18.1274,18.1878,18.1274,18.1802,537400.0
2009-12-14 12:30:00,24.11,24.14,24.09,24.09,517600.0,18.1878,18.2104,18.1727,18.1727,517600.0
2009-12-14 13:00:00,24.09,24.12,24.07,24.11,669700.0,18.1727,18.1953,18.1576,18.1878,669700.0
2009-12-14 13:30:00,24.1,24.19,24.1,24.17,888800.0,18.1802,18.2481,18.1802,18.233,888800.0
2009-12-14 14:00:00,24.18,24.18,24.11,24.13,879900.0,18.2406,18.2406,18.1878,18.2029,879900.0
2009-12-14 14:30:00,24.13,24.25,24.13,24.24,943800.0,18.2029,18.2934,18.2029,18.2858,943800.0
2009-12-14 15:00:00,24.24,24.25,24.17,24.18,1221400.0,18.2858,18.2934,18.233,18.2406,1221400.0
2009-12-14 15:30:00,24.18,24.21,24.16,24.17,2309700.0,18.2406,18.2632,18.2255,18.233,2309700.0
2009-12-15 09:30:00,23.95,24.08,23.86,24.0,1992500.0,18.0671,18.1651,17.9992,18.1048,1992500.0
2009-12-15 10:00:00,24.0,24.03,23.94,23.97,1402000.0,18.1048,18.1274,18.0595,18.0822,1402000.0
2009-12-15 10:30:00,23.97,24.0,23.96,23.98,1129000.0,18.0822,18.1048,18.0746,18.0897,1129000.0
2009-12-15 11:00:00,23.99,24.04,23.99,24.0,999400.0,18.0973,18.135,18.0973,18.1048,999400.0
2009-12-15 11:30:00,24.01,24.02,24.0,24.02,351000.0,18.1123,18.1199,18.1048,18.1199,351000.0
2009-12-15 12:00:00,24.01,24.02,23.9,23.95,773200.0,18.1123,18.1199,18.0294,18.0671,773200.0
2009-12-15 12:30:00,23.95,23.98,23.92,23.98,716600.0,18.0671,18.0897,18.0444,18.0897,716600.0
2009-12-15 13:00:00,23.97,23.98,23.85,23.88,647500.0,18.0822,18.0897,17.9916,18.0143,647500.0
2009-12-15 13:30:00,23.88,23.91,23.86,23.9,621700.0,18.0143,18.0369,17.9992,18.0294,621700.0
2009-12-15 14:00:00,23.91,24.01,23.9,24.01,662300.0,18.0369,18.1123,18.0294,18.1123,662300.0
2009-12-15 14:30:00,24.01,24.02,23.99,24.01,494400.0,18.1123,18.1199,18.0973,18.1123,494400.0
2009-12-15 15:00:00,24.01,24.04,23.99,24.0,985400.0,18.1123,18.135,18.0973,18.1048,985400.0
2009-12-15 15:30:00,24.0,24.02,23.97,24.01,1836700.0,18.1048,18.1199,18.0822,18.1123,1836700.0
2009-12-16 09:30:00,24.05,24.22,23.92,23.92,1672300.0,18.1425,18.2708,18.0444,18.0444,1672300.0
2009-12-16 10:00:00,23.93,23.94,23.71,23.73,1711500.0,18.052,18.0595,17.886,17.9011,1711500.0
2009-12-16 10:30:00,23.73,23.87,23.67,23.86,1008800.0,17.9011,18.0067,17.8559,17.9992,1008800.0
2009-12-16 11:00:00,23.87,23.87,23.76,23.79,1266000.0,18.0067,18.0067,17.9237,17.9464,1266000.0
2009-12-16 11:30:00,23.79,23.81,23.74,23.77,575800.0,17.9464,17.9615,17.9087,17.9313,575800.0
2009-12-16 12:00:00,23.77,23.85,23.76,23.84,523700.0,17.9313,17.9916,17.9237,17.9841,523700.0
2009-12-16 12:30:00,23.83,23.87,23.82,23.83,625800.0,17.9766,18.0067,17.969,17.9766,625800.0
2009-12-16 13:00:00,23.83,23.89,23.78,23.85,592000.0,17.9766,18.0218,17.9388,17.9916,592000.0
2009-12-16 13:30:00,23.85,23.88,23.82,23.83,656500.0,17.9916,18.0143,17.969,17.9766,656500.0
2009-12-16 14:00:00,23.83,23.88,23.72,23.82,814900.0,17.9766,18.0143,17.8936,17.969,814900.0
2009-12-16 14:30:00,23.81,23.86,23.75,23.76,938700.0,17.9615,17.9992,17.9162,17.9237,938700.0
2009-12-16 15:00:00,23.76,23.83,23.67,23.68,1296500.0,17.9237,17.9766,17.8559,17.8634,1296500.0
2009-12-16 15:30:00,23.68,23.77,23.68,23.7,1972500.0,17.8634,17.9313,17.8634,17.8785,1972500.0
2009-12-17 09:30:00,23.51,23.79,23.51,23.72,1517900.0,17.7352,17.9464,17.7352,17.8936,1517900.0
2009-12-17 10:00:00,23.72,23.89,23.72,23.85,975200.0,17.8936,18.0218,17.8936,17.9916,975200.0
2009-12-17 10:30:00,23.85,23.97,23.82,23.95,850800.0,17.9916,18.0822,17.969,18.0671,850800.0
2009-12-17 11:00:00,23.95,23.97,23.8,23.81,1206700.0,18.0671,18.0822,17.9539,17.9615,1206700.0
2009-12-17 11:30:00,23.81,23.82,23.67,23.72,818300.0,17.9615,17.969,17.8559,17.8936,818300.0
2009-12-17 12:00:00,23.72,23.8,23.67,23.7,953100.0,17.8936,17.9539,17.8559,17.8785,953100.0
2009-12-17 12:30:00,23.69,23.71,23.69,23.7,838300.0,17.8709,17.886,17.8709,17.8785,838300.0
2009-12-17 13:00:00,23.7,23.77,23.69,23.74,767800.0,17.8785,17.9313,17.8709,17.9087,767800.0
2009-12-17 13:30:00,23.74,23.75,23.68,23.72,805600.0,17.9087,17.9162,17.8634,17.8936,805600.0
2009-12-17 14:00:00,23.72,23.76,23.7,23.75,566700.0,17.8936,17.9237,17.8785,17.9162,566700.0
2009-12-17 14:30:00,23.76,23.79,23.7,23.71,657700.0,17.9237,17.9464,17.8785,17.886,657700.0
2009-12-17 15:00:00,23.71,23.76,23.69,23.73,854500.0,17.886,17.9237,17.8709,17.9011,854500.0
2009-12-17 15:30:00,23.73,23.81,23.69,23.69,2014100.0,17.9011,17.9615,17.8709,17.8709,2014100.0
2009-12-18 09:30:00,23.81,23.81,23.7,23.72,3065700.0,17.9615,17.9615,17.8785,17.8936,3065700.0
2009-12-18 10:00:00,23.72,23.76,23.68,23.69,775200.0,17.8936,17.9237,17.8634,17.8709,775200.0
2009-12-18 10:30:00,23.69,23.72,23.56,23.56,1019100.0,17.8709,17.8936,17.7729,17.7729,1019100.0
2009-12-18 11:00:00,23.56,23.6,23.48,23.48,1182200.0,17.7729,17.803,17.7125,17.7125,1182200.0
2009-12-18 11:30:00,23.48,23.52,23.48,23.49,631300.0,17.7125,17.7427,17.7125,17.7201,631300.0
2009-12-18 12:00:00,23.5,23.54,23.49,23.51,745800.0,17.7276,17.7578,17.7201,17.7352,745800.0
2009-12-18 12:30:00,23.51,23.61,23.51,23.61,816500.0,17.7352,17.8106,17.7352,17.8106,816500.0
2009-12-18 13:00:00,23.61,23.68,23.6,23.66,749400.0,17.8106,17.8634,17.803,17.8483,749400.0
2009-12-18 13:30:00,23.67,23.68,23.6,23.6,836600.0,17.8559,17.8634,17.803,17.803,836600.0
2009-12-18 14:00:00,23.6,23.63,23.57,23.61,567300.0,17.803,17.8257,17.7804,17.8106,567300.0
2009-12-18 14:30:00,23.61,23.62,23.59,23.59,536900.0,17.8106,17.8181,17.7955,17.7955,536900.0
2009-12-18 15:00:00,23.6,23.63,23.58,23.58,927400.0,17.803,17.8257,17.788,17.788,927400.0
2009-12-18 15:30:00,23.59,23.64,23.5,23.64,2537000.0,17.7955,17.8332,17.7276,17.8332,2537000.0
2009-12-21 09:30:00,23.69,23.95,23.67,23.85,900900.0,17.8709,18.0671,17.8559,17.9916,900900.0
2009-12-21 10:00:00,23.84,24.0,23.83,23.94,764800.0,17.9841,18.1048,17.9766,18.0595,764800.0
2009-12-21 10:30:00,23.93,23.96,23.78,23.78,423300.0,18.052,18.0746,17.9388,17.9388,423300.0
2009-12-21 11:00:00,23.79,23.86,23.78,23.84,241100.0,17.9464,17.9992,17.9388,17.9841,241100.0
2009-12-21 11:30:00,23.85,23.85,23.8,23.81,360400.0,17.9916,17.9916,17.9539,17.9615,360400.0
2009-12-21 12:00:00,23.8,23.9,23.8,23.87,290800.0,17.9539,18.0294,17.9539,18.0067,290800.0
2009-12-21 12:30:00,23.87,23.92,23.86,23.89,277700.0,18.0067,18.0444,17.9992,18.0218,277700.0
2009-12-21 13:00:00,23.89,23.95,23.85,23.94,321300.0,18.0218,18.0671,17.9916,18.0595,321300.0
2009-12-21 13:30:00,23.93,23.94,23.89,23.93,273300.0,18.052,18.0595,18.0218,18.052,273300.0
2009-12-21 14:00:00,23.94,23.95,23.87,23.88,337600.0,18.0595,18.0671,18.0067,18.0143,337600.0
2009-12-21 14:30:00,23.88,23.88,23.84,23.86,248200.0,18.0143,18.0143,17.9841,17.9992,248200.0
2009-12-21 15:00:00,23.86,23.86,23.8,23.83,352500.0,17.9992,17.9992,17.9539,17.9766,352500.0
2009-12-21 15:30:00,23.83,23.89,23.82,23.85,1517700.0,17.9766,18.0218,17.969,17.9916,1517700.0
2009-12-22 09:30:00,23.9,24.08,23.87,23.98,1216200.0,18.0294,18.1651,18.0067,18.0897,1216200.0
2009-12-22 10:00:00,23.99,24.5,23.99,24.41,2011300.0,18.0973,18.482,18.0973,18.4141,2011300.0
2009-12-22 10:30:00,24.41,24.43,24.25,24.26,1447100.0,18.4141,18.4292,18.2934,18.3009,1447100.0
2009-12-22 11:00:00,24.26,24.26,24.12,24.18,2014600.0,18.3009,18.3009,18.1953,18.2406,2014600.0
2009-12-22 11:30:00,24.17,24.17,24.07,24.13,1228200.0,18.233,18.233,18.1576,18.2029,1228200.0
2009-12-22 12:00:00,24.13,24.15,24.09,24.15,485400.0,18.2029,18.2179,18.1727,18.2179,485400.0
2009-12-22 12:30:00,24.15,24.18,24.09,24.1,1083500.0,18.2179,18.2406,18.1727,18.1802,1083500.0
2009-12-22 13:00:00,24.1,24.13,24.08,24.1,1594700.0,18.1802,18.2029,18.1651,18.1802,1594700.0
2009-12-22 13:30:00,24.11,24.13,24.08,24.13,654100.0,18.1878,18.2029,18.1651,18.2029,654100.0
2009-12-22 14:00:00,24.12,24.14,24.1,24.11,365500.0,18.1953,18.2104,18.1802,18.1878,365500.0
2009-12-22 14:30:00,24.11,24.11,23.95,23.95,1078000.0,18.1878,18.1878,18.0671,18.0671,1078000.0
2009-12-22 15:00:00,23.95,23.96,23.84,23.86,1073500.0,18.0671,18.0746,17.9841,17.9992,1073500.0
2009-12-22 15:30:00,23.85,23.89,23.81,23.84,2180100.0,17.9916,18.0218,17.9615,17.9841,2180100.0
2009-12-23 09:30:00,23.88,23.95,23.4,23.46,2715400.0,18.0143,18.0671,17.6522,17.6974,2715400.0
2009-12-23 10:00:00,23.46,23.48,23.31,23.38,2352300.0,17.6974,17.7125,17.5843,17.6371,2352300.0
2009-12-23 10:30:00,23.39,23.44,23.33,23.37,1005400.0,17.6446,17.6823,17.5994,17.6295,1005400.0
2009-12-23 11:00:00,23.38,23.45,23.35,23.43,838300.0,17.6371,17.6899,17.6145,17.6748,838300.0
2009-12-23 11:30:00,23.43,23.44,23.39,23.4,729800.0,17.6748,17.6823,17.6446,17.6522,729800.0
2009-12-23 12:00:00,23.4,23.43,23.39,23.41,541200.0,17.6522,17.6748,17.6446,17.6597,541200.0
2009-12-23 12:30:00,23.4,23.44,23.39,23.42,741000.0,17.6522,17.6823,17.6446,17.6673,741000.0
2009-12-23 13:00:00,23.41,23.43,23.35,23.41,813800.0,17.6597,17.6748,17.6145,17.6597,813800.0
2009-12-23 13:30:00,23.41,23.44,23.37,23.44,755700.0,17.6597,17.6823,17.6295,17.6823,755700.0
2009-12-23 14:00:00,23.44,23.49,23.42,23.46,492700.0,17.6823,17.7201,17.6673,17.6974,492700.0
2009-12-23 14:30:00,23.47,23.48,23.42,23.44,671600.0,17.705,17.7125,17.6673,17.6823,671600.0
2009-12-23 15:00:00,23.43,23.47,23.41,23.47,713300.0,17.6748,17.705,17.6597,17.705,713300.0
2009-12-23 15:30:00,23.47,23.56,23.46,23.55,1206400.0,17.705,17.7729,17.6974,17.7653,1206400.0
2009-12-24 09:30:00,23.52,23.66,23.47,23.56,625700.0,17.7427,17.8483,17.705,17.7729,625700.0
2009-12-24 10:00:00,23.56,23.66,23.53,23.59,506400.0,17.7729,17.8483,17.7502,17.7955,506400.0
2009-12-24 10:30:00,23.59,23.6,23.52,23.55,284200.0,17.7955,17.803,17.7427,17.7653,284200.0
2009-12-24 11:00:00,23.54,23.58,23.54,23.55,315700.0,17.7578,17.788,17.7578,17.7653,315700.0
2009-12-24 11:30:00,23.55,23.58,23.55,23.55,228800.0,17.7653,17.788,17.7653,17.7653,228800.0
2009-12-24 12:00:00,23.56,23.66,23.55,23.62,561400.0,17.7729,17.8483,17.7653,17.8181,561400.0
2009-12-24 12:30:00,23.63,23.68,23.62,23.66,641000.0,17.8257,17.8634,17.8181,17.8483,641000.0
2009-12-28 09:30:00,23.7,23.85,23.62,23.75,443700.0,17.8785,17.9916,17.8181,17.9162,443700.0
2009-12-28 10:00:00,23.76,23.76,23.62,23.66,326800.0,17.9237,17.9237,17.8181,17.8483,326800.0
2009-12-28 10:30:00,23.66,23.66,23.57,23.57,229100.0,17.8483,17.8483,17.7804,17.7804,229100.0
2009-12-28 11:00:00,23.58,23.58,23.5,23.54,357400.0,17.788,17.788,17.7276,17.7578,357400.0
2009-12-28 11:30:00,23.54,23.59,23.53,23.55,353300.0,17.7578,17.7955,17.7502,17.7653,353300.0
2009-12-28 12:00:00,23.55,23.59,23.55,23.58,212000.0,17.7653,17.7955,17.7653,17.788,212000.0
2009-12-28 12:30:00,23.58,23.64,23.58,23.63,130700.0,17.788,17.8332,17.788,17.8257,130700.0
2009-12-28 13:00:00,23.63,23.66,23.6,23.62,288200.0,17.8257,17.8483,17.803,17.8181,288200.0
2009-12-28 13:30:00,23.61,23.62,23.58,23.59,245500.0,17.8106,17.8181,17.788,17.7955,245500.0
2009-12-28 14:00:00,23.6,23.61,23.5,23.51,352600.0,17.803,17.8106,17.7276,17.7352,352600.0
2009-12-28 14:30:00,23.51,23.55,23.49,23.52,716200.0,17.7352,17.7653,17.7201,17.7427,716200.0
2009-12-28 15:00:00,23.53,23.56,23.51,23.54,385500.0,17.7502,17.7729,17.7352,17.7578,385500.0
2009-12-28 15:30:00,23.53,23.66,23.53,23.65,1139300.0,17.7502,17.8483,17.7502,17.8408,1139300.0
2009-12-29 09:30:00,23.71,23.74,23.62,23.62,359600.0,17.886,17.9087,17.8181,17.8181,359600.0
2009-12-29 10:00:00,23.63,23.63,23.55,23.6,351800.0,17.8257,17.8257,17.7653,17.803,351800.0
2009-12-29 10:30:00,23.61,23.62,23.59,23.61,250600.0,17.8106,17.8181,17.7955,17.8106,250600.0
2009-12-29 11:00:00,23.61,23.67,23.58,23.59,232900.0,17.8106,17.8559,17.788,17.7955,232900.0
2009-12-29 11:30:00,23.59,23.64,23.59,23.61,390500.0,17.7955,17.8332,17.7955,17.8106,390500.0
2009-12-29 12:00:00,23.61,23.62,23.58,23.58,364600.0,17.8106,17.8181,17.788,17.788,364600.0
2009-12-29 12:30:00,23.59,23.61,23.57,23.57,122200.0,17.7955,17.8106,17.7804,17.7804,122200.0
2009-12-29 13:00:00,23.57,23.63,23.57,23.63,95200.0,17.7804,17.8257,17.7804,17.8257,95200.0
2009-12-29 13:30:00,23.63,23.64,23.59,23.59,251500.0,17.8257,17.8332,17.7955,17.7955,251500.0
2009-12-29 14:00:00,23.6,23.6,23.56,23.56,354900.0,17.803,17.803,17.7729,17.7729,354900.0
2009-12-29 14:30:00,23.57,23.6,23.52,23.53,531400.0,17.7804,17.803,17.7427,17.7502,531400.0
2009-12-29 15:00:00,23.52,23.61,23.52,23.61,294800.0,17.7427,17.8106,17.7427,17.8106,294800.0
2009-12-29 15:30:00,23.61,23.65,23.58,23.58,570200.0,17.8106,17.8408,17.788,17.788,570200.0
2009-12-30 09:30:00,23.47,23.69,23.47,23.6,411000.0,17.705,17.8709,17.705,17.803,411000.0
2009-12-30 10:00:00,23.59,23.62,23.55,23.58,340900.0,17.7955,17.8181,17.7653,17.788,340900.0
2009-12-30 10:30:00,23.58,23.59,23.54,23.57,257400.0,17.788,17.7955,17.7578,17.7804,257400.0
2009-12-30 11:00:00,23.57,23.58,23.49,23.51,338400.0,17.7804,17.788,17.7201,17.7352,338400.0
2009-12-30 11:30:00,23.51,23.61,23.5,23.61,252100.0,17.7352,17.8106,17.7276,17.8106,252100.0
2009-12-30 12:00:00,23.62,23.62,23.57,23.61,170600.0,17.8181,17.8181,17.7804,17.8106,170600.0
2009-12-30 12:30:00,23.61,23.61,23.44,23.48,511100.0,17.8106,17.8106,17.6823,17.7125,511100.0
2009-12-30 13:00:00,23.48,23.53,23.48,23.48,160400.0,17.7125,17.7502,17.7125,17.7125,160400.0
2009-12-30 13:30:00,23.48,23.49,23.39,23.4,241100.0,17.7125,17.7201,17.6446,17.6522,241100.0
2009-12-30 14:00:00,23.39,23.4,23.39,23.39,158300.0,17.6446,17.6522,17.6446,17.6446,158300.0
2009-12-30 14:30:00,23.39,23.45,23.39,23.45,310200.0,17.6446,17.6899,17.6446,17.6899,310200.0
2009-12-30 15:00:00,23.44,23.45,23.41,23.45,399000.0,17.6823,17.6899,17.6597,17.6899,399000.0
2009-12-30 15:30:00,23.44,23.52,23.41,23.51,767600.0,17.6823,17.7427,17.6597,17.7352,767600.0
2009-12-31 09:30:00,23.51,23.6,23.48,23.53,470900.0,17.7352,17.803,17.7125,17.7502,470900.0
2009-12-31 10:00:00,23.52,23.54,23.47,23.5,397000.0,17.7427,17.7578,17.705,17.7276,397000.0
2009-12-31 10:30:00,23.5,23.6,23.5,23.59,217900.0,17.7276,17.803,17.7276,17.7955,217900.0
2009-12-31 11:00:00,23.59,23.6,23.55,23.57,219000.0,17.7955,17.803,17.7653,17.7804,219000.0
2009-12-31 11:30:00,23.56,23.57,23.47,23.47,322600.0,17.7729,17.7804,17.705,17.705,322600.0
2009-12-31 12:00:00,23.48,23.48,23.4,23.41,221800.0,17.7125,17.7125,17.6522,17.6597,221800.0
2009-12-31 12:30:00,23.42,23.47,23.41,23.47,145300.0,17.6673,17.705,17.6597,17.705,145300.0
2009-12-31 13:00:00,23.46,23.52,23.46,23.52,127800.0,17.6974,17.7427,17.6974,17.7427,127800.0
2009-12-31 13:30:00,23.53,23.55,23.52,23.55,108000.0,17.7502,17.7653,17.7427,17.7653,108000.0
2009-12-31 14:00:00,23.55,23.58,23.55,23.57,148000.0,17.7653,17.788,17.7653,17.7804,148000.0
2009-12-31 14:30:00,23.57,23.6,23.54,23.59,359400.0,17.7804,17.803,17.7578,17.7955,359400.0
2009-12-31 15:00:00,23.59,23.6,23.57,23.57,227100.0,17.7955,17.803,17.7804,17.7804,227100.0
2009-12-31 15:30:00,23.58,23.58,23.38,23.38,1353900.0,17.788,17.788,17.6371,17.6371,1353900.0
2010-01-04 09:30:00,23.51,23.59,23.3,23.39,1317300.0,17.7352,17.7955,17.5767,17.6446,1317300.0
2010-01-04 10:00:00,23.4,23.42,23.3,23.33,579200.0,17.6522,17.6673,17.5767,17.5994,579200.0
2010-01-04 10:30:00,23.32,23.35,23.27,23.27,674200.0,17.5918,17.6145,17.5541,17.5541,674200.0
2010-01-04 11:00:00,23.28,23.3,23.24,23.28,465400.0,17.5617,17.5767,17.5315,17.5617,465400.0
2010-01-04 11:30:00,23.28,23.3,23.22,23.28,733000.0,17.5617,17.5767,17.5164,17.5617,733000.0
2010-01-04 12:00:00,23.28,23.3,23.24,23.29,426800.0,17.5617,17.5767,17.5315,17.5692,426800.0
2010-01-04 12:30:00,23.3,23.33,23.29,23.33,793500.0,17.5767,17.5994,17.5692,17.5994,793500.0
2010-01-04 13:00:00,23.33,23.38,23.3,23.3,392900.0,17.5994,17.6371,17.5767,17.5767,392900.0
2010-01-04 13:30:00,23.3,23.34,23.22,23.24,774100.0,17.5767,17.6069,17.5164,17.5315,774100.0
2010-01-04 14:00:00,23.25,23.25,23.2,23.21,385200.0,17.539,17.539,17.5013,17.5088,385200.0
2010-01-04 14:30:00,23.21,23.25,23.21,23.22,376600.0,17.5088,17.539,17.5088,17.5164,376600.0
2010-01-04 15:00:00,23.22,23.23,23.18,23.2,616400.0,17.5164,17.5239,17.4862,17.5013,616400.0
2010-01-04 15:30:00,23.2,23.2,23.14,23.17,1439500.0,17.5013,17.5013,17.456,17.4787,1439500.0
2010-01-05 09:30:00,23.08,23.13,22.81,22.81,2322900.0,17.4108,17.4485,17.2071,17.2071,2322900.0
2010-01-05 10:00:00,22.81,23.03,22.74,23.02,1188800.0,17.2071,17.3731,17.1543,17.3655,1188800.0
2010-01-05 10:30:00,23.02,23.07,22.99,23.02,606600.0,17.3655,17.4032,17.3429,17.3655,606600.0
2010-01-05 11:00:00,23.02,23.02,22.91,22.91,1195100.0,17.3655,17.3655,17.2825,17.2825,1195100.0
2010-01-05 11:30:00,22.92,22.92,22.81,22.82,709400.0,17.2901,17.2901,17.2071,17.2146,709400.0
2010-01-05 12:00:00,22.81,22.84,22.78,22.79,945700.0,17.2071,17.2297,17.1845,17.192,945700.0
2010-01-05 12:30:00,22.79,22.86,22.76,22.85,461600.0,17.192,17.2448,17.1694,17.2373,461600.0
2010-01-05 13:00:00,22.85,22.86,22.76,22.77,623300.0,17.2373,17.2448,17.1694,17.1769,623300.0
2010-01-05 13:30:00,22.77,22.88,22.76,22.78,966700.0,17.1769,17.2599,17.1694,17.1845,966700.0
2010-01-05 14:00:00,22.78,22.9,22.78,22.87,1018000.0,17.1845,17.275,17.1845,17.2524,1018000.0
2010-01-05 14:30:00,22.88,22.88,22.85,22.86,645100.0,17.2599,17.2599,17.2373,17.2448,645100.0
2010-01-05 15:00:00,22.87,22.9,22.86,22.87,1272800.0,17.2524,17.275,17.2448,17.2524,1272800.0
2010-01-05 15:30:00,22.88,22.92,22.87,22.91,1805900.0,17.2599,17.2901,17.2524,17.2825,1805900.0
2010-01-06 09:30:00,22.84,22.98,22.75,22.87,1716600.0,17.2297,17.3353,17.1618,17.2524,1716600.0
2010-01-06 10:00:00,22.88,23.06,22.85,22.99,1889800.0,17.2599,17.3957,17.2373,17.3429,1889800.0
2010-01-06 10:30:00,22.98,22.99,22.89,22.94,939100.0,17.3353,17.3429,17.2674,17.3052,939100.0
2010-01-06 11:00:00,22.93,23.03,22.92,23.01,850900.0,17.2976,17.3731,17.2901,17.358,850900.0
2010-01-06 11:30:00,23.02,23.17,23.01,23.1,1044600.0,17.3655,17.4787,17.358,17.4259,1044600.0
2010-01-06 12:00:00,23.1,23.13,22.98,22.99,1016300.0,17.4259,17.4485,17.3353,17.3429,1016300.0
2010-01-06 12:30:00,22.98,22.99,22.94,22.99,352400.0,17.3353,17.3429,17.3052,17.3429,352400.0
2010-01-06 13:00:00,22.99,23.03,22.98,23.0,422100.0,17.3429,17.3731,17.3353,17.3504,422100.0
2010-01-06 13:30:00,23.0,23.01,22.97,23.0,656400.0,17.3504,17.358,17.3278,17.3504,656400.0
2010-01-06 14:00:00,23.0,23.07,23.0,23.04,443400.0,17.3504,17.4032,17.3504,17.3806,443400.0
2010-01-06 14:30:00,23.04,23.05,22.99,22.99,536000.0,17.3806,17.3881,17.3429,17.3429,536000.0
2010-01-06 15:00:00,23.0,23.01,22.96,23.01,535200.0,17.3504,17.358,17.3203,17.358,535200.0
2010-01-06 15:30:00,23.0,23.05,22.97,22.99,1412600.0,17.3504,17.3881,17.3278,17.3429,1412600.0
2010-01-07 09:30:00,23.24,23.78,23.07,23.6,3663100.0,17.5315,17.9388,17.4032,17.803,3663100.0
2010-01-07 10:00:00,23.6,23.78,23.57,23.69,1335900.0,17.803,17.9388,17.7804,17.8709,1335900.0
2010-01-07 10:30:00,23.69,23.81,23.64,23.74,1460900.0,17.8709,17.9615,17.8332,17.9087,1460900.0
2010-01-07 11:00:00,23.74,23.79,23.57,23.6,982700.0,17.9087,17.9464,17.7804,17.803,982700.0
2010-01-07 11:30:00,23.6,23.65,23.52,23.6,648400.0,17.803,17.8408,17.7427,17.803,648400.0
2010-01-07 12:00:00,23.59,23.6,23.53,23.53,625400.0,17.7955,17.803,17.7502,17.7502,625400.0
2010-01-07 12:30:00,23.53,23.56,23.43,23.43,804900.0,17.7502,17.7729,17.6748,17.6748,804900.0
2010-01-07 13:00:00,23.44,23.45,23.38,23.41,648300.0,17.6823,17.6899,17.6371,17.6597,648300.0
2010-01-07 13:30:00,23.41,23.46,23.36,23.36,546000.0,17.6597,17.6974,17.622,17.622,546000.0
2010-01-07 14:00:00,23.35,23.46,23.34,23.42,653200.0,17.6145,17.6974,17.6069,17.6673,653200.0
2010-01-07 14:30:00,23.42,23.64,23.42,23.63,845800.0,17.6673,17.8332,17.6673,17.8257,845800.0
2010-01-07 15:00:00,23.63,23.65,23.54,23.62,1074900.0,17.8257,17.8408,17.7578,17.8181,1074900.0
2010-01-07 15:30:00,23.62,23.72,23.58,23.65,2485100.0,17.8181,17.8936,17.788,17.8408,2485100.0
2010-01-08 09:30:00,23.51,23.63,23.32,23.45,1143700.0,17.7352,17.8257,17.5918,17.6899,1143700.0
2010-01-08 10:00:00,23.46,23.49,23.37,23.39,822900.0,17.6974,17.7201,17.6295,17.6446,822900.0
2010-01-08 10:30:00,23.39,23.43,23.25,23.33,678800.0,17.6446,17.6748,17.539,17.5994,678800.0
2010-01-08 11:00:00,23.33,23.39,23.26,23.35,454500.0,17.5994,17.6446,17.5466,17.6145,454500.0
2010-01-08 11:30:00,23.36,23.41,23.3,23.41,373400.0,17.622,17.6597,17.5767,17.6597,373400.0
2010-01-08 12:00:00,23.4,23.48,23.4,23.46,684500.0,17.6522,17.7125,17.6522,17.6974,684500.0
2010-01-08 12:30:00,23.46,23.59,23.44,23.59,745200.0,17.6974,17.7955,17.6823,17.7955,745200.0
2010-01-08 13:00:00,23.59,23.64,23.56,23.61,451800.0,17.7955,17.8332,17.7729,17.8106,451800.0
2010-01-08 13:30:00,23.62,23.64,23.5,23.51,508500.0,17.8181,17.8332,17.7276,17.7352,508500.0
2010-01-08 14:00:00,23.5,23.52,23.47,23.5,428600.0,17.7276,17.7427,17.705,17.7276,428600.0
2010-01-08 14:30:00,23.5,23.53,23.47,23.49,392300.0,17.7276,17.7502,17.705,17.7201,392300.0
2010-01-08 15:00:00,23.49,23.51,23.47,23.47,489100.0,17.7201,17.7352,17.705,17.705,489100.0
2010-01-08 15:30:00,23.47,23.59,23.47,23.57,1186300.0,17.705,17.7955,17.705,17.7804,1186300.0
2010-01-11 09:30:00,23.6,23.61,23.23,23.25,1478300.0,17.803,17.8106,17.5239,17.539,1478300.0
2010-01-11 10:00:00,23.25,23.37,23.24,23.34,663200.0,17.539,17.6295,17.5315,17.6069,663200.0
2010-01-11 10:30:00,23.34,23.4,23.31,23.36,397200.0,17.6069,17.6522,17.5843,17.622,397200.0
2010-01-11 11:00:00,23.35,23.38,23.26,23.28,588400.0,17.6145,17.6371,17.5466,17.5617,588400.0
2010-01-11 11:30:00,23.28,23.32,23.25,23.3,449500.0,17.5617,17.5918,17.539,17.5767,449500.0
2010-01-11 12:00:00,23.3,23.32,23.23,23.24,229800.0,17.5767,17.5918,17.5239,17.5315,229800.0
2010-01-11 12:30:00,23.23,23.28,23.2,23.26,305200.0,17.5239,17.5617,17.5013,17.5466,305200.0
2010-01-11 13:00:00,23.26,23.26,23.2,23.22,343100.0,17.5466,17.5466,17.5013,17.5164,343100.0
2010-01-11 13:30:00,23.22,23.26,23.21,23.22,239100.0,17.5164,17.5466,17.5088,17.5164,239100.0
2010-01-11 14:00:00,23.22,23.33,23.21,23.31,567000.0,17.5164,17.5994,17.5088,17.5843,567000.0
2010-01-11 14:30:00,23.31,23.34,23.28,23.3,309200.0,17.5843,17.6069,17.5617,17.5767,309200.0
2010-01-11 15:00:00,23.3,23.38,23.29,23.37,657800.0,17.5767,17.6371,17.5692,17.6295,657800.0
2010-01-11 15:30:00,23.37,23.42,23.35,23.39,1312400.0,17.6295,17.6673,17.6145,17.6446,1312400.0
2010-01-12 09:30:00,23.22,23.41,23.12,23.31,1622100.0,17.5164,17.6597,17.441,17.5843,1622100.0
2010-01-12 10:00:00,23.31,23.37,23.17,23.35,885300.0,17.5843,17.6295,17.4787,17.6145,885300.0
2010-01-12 10:30:00,23.34,23.47,23.3,23.33,662900.0,17.6069,17.705,17.5767,17.5994,662900.0
2010-01-12 11:00:00,23.33,23.44,23.33,23.37,732500.0,17.5994,17.6823,17.5994,17.6295,732500.0
2010-01-12 11:30:00,23.37,23.4,23.23,23.26,589500.0,17.6295,17.6522,17.5239,17.5466,589500.0
2010-01-12 12:00:00,23.26,23.27,23.16,23.19,285000.0,17.5466,17.5541,17.4711,17.4938,285000.0
2010-01-12 12:30:00,23.19,23.19,23.12,23.16,453800.0,17.4938,17.4938,17.441,17.4711,453800.0
2010-01-12 13:00:00,23.16,23.16,23.03,23.05,744000.0,17.4711,17.4711,17.3731,17.3881,744000.0
2010-01-12 13:30:00,23.05,23.11,23.01,23.11,382100.0,17.3881,17.4334,17.358,17.4334,382100.0
2010-01-12 14:00:00,23.11,23.2,23.07,23.2,594200.0,17.4334,17.5013,17.4032,17.5013,594200.0
2010-01-12 14:30:00,23.2,23.22,23.07,23.2,798300.0,17.5013,17.5164,17.4032,17.5013,798300.0
2010-01-12 15:00:00,23.2,23.26,23.17,23.26,495200.0,17.5013,17.5466,17.4787,17.5466,495200.0
2010-01-12 15:30:00,23.26,23.33,23.21,23.31,1480900.0,17.5466,17.5994,17.5088,17.5843,1480900.0
2010-01-13 09:30:00,23.46,23.5,23.29,23.29,722800.0,17.6974,17.7276,17.5692,17.5692,722800.0
2010-01-13 10:00:00,23.3,23.36,23.23,23.27,600200.0,17.5767,17.622,17.5239,17.5541,600200.0
2010-01-13 10:30:00,23.26,23.33,23.16,23.25,744100.0,17.5466,17.5994,17.4711,17.539,744100.0
2010-01-13 11:00:00,23.26,23.3,23.18,23.24,586700.0,17.5466,17.5767,17.4862,17.5315,586700.0
2010-01-13 11:30:00,23.24,23.25,23.13,23.13,939100.0,17.5315,17.539,17.4485,17.4485,939100.0
2010-01-13 12:00:00,23.13,23.2,23.11,23.16,964400.0,17.4485,17.5013,17.4334,17.4711,964400.0
2010-01-13 12:30:00,23.16,23.25,23.16,23.16,728000.0,17.4711,17.539,17.4711,17.4711,728000.0
2010-01-13 13:00:00,23.16,23.17,23.13,23.16,421200.0,17.4711,17.4787,17.4485,17.4711,421200.0
2010-01-13 13:30:00,23.16,23.19,23.11,23.12,674600.0,17.4711,17.4938,17.4334,17.441,674600.0
2010-01-13 14:00:00,23.13,23.23,23.12,23.22,443700.0,17.4485,17.5239,17.441,17.5164,443700.0
2010-01-13 14:30:00,23.22,23.27,23.19,23.26,435500.0,17.5164,17.5541,17.4938,17.5466,435500.0
2010-01-13 15:00:00,23.25,23.31,23.24,23.29,494800.0,17.539,17.5843,17.5315,17.5692,494800.0
2010-01-13 15:30:00,23.29,23.37,23.2,23.21,1551100.0,17.5692,17.6295,17.5013,17.5088,1551100.0
2010-01-14 09:30:00,23.39,23.4,23.17,23.27,1083800.0,17.6446,17.6522,17.4787,17.5541,1083800.0
2010-01-14 10:00:00,23.27,23.4,23.24,23.31,1502400.0,17.5541,17.6522,17.5315,17.5843,1502400.0
2010-01-14 10:30:00,23.32,23.42,23.31,23.37,1006700.0,17.5918,17.6673,17.5843,17.6295,1006700.0
2010-01-14 11:00:00,23.36,23.37,23.24,23.3,976100.0,17.622,17.6295,17.5315,17.5767,976100.0
2010-01-14 11:30:00,23.3,23.34,23.3,23.32,469300.0,17.5767,17.6069,17.5767,17.5918,469300.0
2010-01-14 12:00:00,23.32,23.33,23.3,23.32,395400.0,17.5918,17.5994,17.5767,17.5918,395400.0
2010-01-14 12:30:00,23.32,23.36,23.28,23.28,500500.0,17.5918,17.622,17.5617,17.5617,500500.0
2010-01-14 13:00:00,23.28,23.32,23.28,23.32,437000.0,17.5617,17.5918,17.5617,17.5918,437000.0
2010-01-14 13:30:00,23.32,23.37,23.26,23.27,367800.0,17.5918,17.6295,17.5466,17.5541,367800.0
2010-01-14 14:00:00,23.26,23.27,23.23,23.24,368800.0,17.5466,17.5541,17.5239,17.5315,368800.0
2010-01-14 14:30:00,23.23,23.26,23.21,23.24,340900.0,17.5239,17.5466,17.5088,17.5315,340900.0
2010-01-14 15:00:00,23.25,23.3,23.24,23.28,642300.0,17.539,17.5767,17.5315,17.5617,642300.0
2010-01-14 15:30:00,23.28,23.29,23.19,23.2,2120600.0,17.5617,17.5692,17.4938,17.5013,2120600.0
2010-01-15 09:30:00,23.06,23.33,23.0,23.17,3084500.0,17.4634,17.6678,17.4179,17.5467,3084500.0
2010-01-15 10:00:00,23.17,23.28,23.15,23.19,1349300.0,17.5467,17.63,17.5315,17.5618,1349300.0
2010-01-15 10:30:00,23.19,23.28,23.17,23.21,731000.0,17.5618,17.63,17.5467,17.577,731000.0
2010-01-15 11:00:00,23.21,23.21,23.13,23.13,562400.0,17.577,17.577,17.5164,17.5164,562400.0
2010-01-15 11:30:00,23.14,23.28,23.11,23.28,582400.0,17.524,17.63,17.5012,17.63,582400.0
2010-01-15 12:00:00,23.27,23.3,23.2,23.2,346800.0,17.6224,17.6451,17.5694,17.5694,346800.0
2010-01-15 12:30:00,23.19,23.2,23.03,23.1,611100.0,17.5618,17.5694,17.4407,17.4937,611100.0
2010-01-15 13:00:00,23.1,23.13,23.08,23.11,371600.0,17.4937,17.5164,17.4785,17.5012,371600.0
2010-01-15 13:30:00,23.11,23.18,23.06,23.17,437800.0,17.5012,17.5543,17.4634,17.5467,437800.0
2010-01-15 14:00:00,23.17,23.21,23.17,23.19,408300.0,17.5467,17.577,17.5467,17.5618,408300.0
2010-01-15 14:30:00,23.19,23.19,23.14,23.17,1134600.0,17.5618,17.5618,17.524,17.5467,1134600.0
2010-01-15 15:00:00,23.17,23.19,23.14,23.17,719000.0,17.5467,17.5618,17.524,17.5467,719000.0
2010-01-15 15:30:00,23.17,23.17,23.11,23.11,1495900.0,17.5467,17.5467,17.5012,17.5012,1495900.0
2010-01-19 09:30:00,23.07,23.12,23.0,23.04,801900.0,17.471,17.5088,17.4179,17.4482,801900.0
2010-01-19 10:00:00,23.05,23.2,22.99,23.14,933000.0,17.4558,17.5694,17.4104,17.524,933000.0
2010-01-19 10:30:00,23.15,23.25,23.12,23.15,681100.0,17.5315,17.6073,17.5088,17.5315,681100.0
2010-01-19 11:00:00,23.15,23.17,23.11,23.14,536800.0,17.5315,17.5467,17.5012,17.524,536800.0
2010-01-19 11:30:00,23.15,23.15,23.06,23.09,573000.0,17.5315,17.5315,17.4634,17.4861,573000.0
2010-01-19 12:00:00,23.1,23.2,23.1,23.2,419800.0,17.4937,17.5694,17.4937,17.5694,419800.0
2010-01-19 12:30:00,23.19,23.23,23.14,23.15,706300.0,17.5618,17.5921,17.524,17.5315,706300.0
2010-01-19 13:00:00,23.15,23.24,23.12,23.24,306100.0,17.5315,17.5997,17.5088,17.5997,306100.0
2010-01-19 13:30:00,23.23,23.24,23.2,23.21,371400.0,17.5921,17.5997,17.5694,17.577,371400.0
2010-01-19 14:00:00,23.22,23.23,23.17,23.19,421400.0,17.5845,17.5921,17.5467,17.5618,421400.0
2010-01-19 14:30:00,23.19,23.22,23.14,23.18,533000.0,17.5618,17.5845,17.524,17.5543,533000.0
2010-01-19 15:00:00,23.19,23.22,23.15,23.22,850300.0,17.5618,17.5845,17.5315,17.5845,850300.0
2010-01-19 15:30:00,23.22,23.22,23.11,23.12,1876300.0,17.5845,17.5845,17.5012,17.5088,1876300.0
2010-01-20 09:30:00,22.94,23.32,22.89,23.26,2435700.0,17.3725,17.6603,17.3346,17.6148,2435700.0
2010-01-20 10:00:00,23.26,23.28,22.96,22.98,1523100.0,17.6148,17.63,17.3876,17.4028,1523100.0
2010-01-20 10:30:00,22.97,23.03,22.95,23.01,626200.0,17.3952,17.4407,17.3801,17.4255,626200.0
2010-01-20 11:00:00,23.01,23.02,22.8,22.9,988500.0,17.4255,17.4331,17.2665,17.3422,988500.0
2010-01-20 11:30:00,22.9,22.94,22.8,22.83,688600.0,17.3422,17.3725,17.2665,17.2892,688600.0
2010-01-20 12:00:00,22.82,22.87,22.76,22.81,700500.0,17.2816,17.3195,17.2362,17.2741,700500.0
2010-01-20 12:30:00,22.81,22.82,22.73,22.76,587000.0,17.2741,17.2816,17.2135,17.2362,587000.0
2010-01-20 13:00:00,22.76,22.78,22.71,22.76,912500.0,17.2362,17.2513,17.1983,17.2362,912500.0
2010-01-20 13:30:00,22.75,22.81,22.74,22.8,608400.0,17.2286,17.2741,17.221,17.2665,608400.0
2010-01-20 14:00:00,22.81,22.91,22.8,22.9,579200.0,17.2741,17.3498,17.2665,17.3422,579200.0
2010-01-20 14:30:00,22.9,22.95,22.82,22.85,1058500.0,17.3422,17.3801,17.2816,17.3043,1058500.0
2010-01-20 15:00:00,22.85,22.85,22.76,22.77,1300600.0,17.3043,17.3043,17.2362,17.2438,1300600.0
2010-01-20 15:30:00,22.77,22.86,22.74,22.77,2524900.0,17.2438,17.3119,17.221,17.2438,2524900.0
2010-01-21 09:30:00,22.85,22.91,22.69,22.9,1060300.0,17.3043,17.3498,17.1832,17.3422,1060300.0
2010-01-21 10:00:00,22.9,23.04,22.72,22.74,1737100.0,17.3422,17.4482,17.2059,17.221,1737100.0
2010-01-21 10:30:00,22.74,22.84,22.69,22.8,980900.0,17.221,17.2968,17.1832,17.2665,980900.0
2010-01-21 11:00:00,22.8,22.85,22.7,22.71,928500.0,17.2665,17.3043,17.1907,17.1983,928500.0
2010-01-21 11:30:00,22.71,22.74,22.55,22.69,761600.0,17.1983,17.221,17.0772,17.1832,761600.0
2010-01-21 12:00:00,22.69,22.79,22.65,22.67,816600.0,17.1832,17.2589,17.1529,17.168,816600.0
2010-01-21 12:30:00,22.69,22.74,22.66,22.71,423200.0,17.1832,17.221,17.1605,17.1983,423200.0
2010-01-21 13:00:00,22.71,22.75,22.65,22.73,471000.0,17.1983,17.2286,17.1529,17.2135,471000.0
2010-01-21 13:30:00,22.74,22.77,22.71,22.75,1038500.0,17.221,17.2438,17.1983,17.2286,1038500.0
2010-01-21 14:00:00,22.75,22.87,22.75,22.86,1078100.0,17.2286,17.3195,17.2286,17.3119,1078100.0
2010-01-21 14:30:00,22.86,22.94,22.84,22.93,824000.0,17.3119,17.3725,17.2968,17.3649,824000.0
2010-01-21 15:00:00,22.93,22.95,22.82,22.9,1098900.0,17.3649,17.3801,17.2816,17.3422,1098900.0
2010-01-21 15:30:00,22.91,22.97,22.88,22.89,1937600.0,17.3498,17.3952,17.3271,17.3346,1937600.0
2010-01-22 09:30:00,22.79,23.39,22.69,23.09,2381400.0,17.2589,17.7133,17.1832,17.4861,2381400.0
2010-01-22 10:00:00,23.09,23.1,22.7,22.83,910000.0,17.4861,17.4937,17.1907,17.2892,910000.0
2010-01-22 10:30:00,22.83,22.93,22.8,22.89,417900.0,17.2892,17.3649,17.2665,17.3346,417900.0
2010-01-22 11:00:00,22.9,23.01,22.88,22.97,467300.0,17.3422,17.4255,17.3271,17.3952,467300.0
2010-01-22 11:30:00,22.96,23.02,22.85,22.85,340800.0,17.3876,17.4331,17.3043,17.3043,340800.0
2010-01-22 12:00:00,22.86,22.9,22.78,22.87,365800.0,17.3119,17.3422,17.2513,17.3195,365800.0
2010-01-22 12:30:00,22.88,22.9,22.83,22.83,363200.0,17.3271,17.3422,17.2892,17.2892,363200.0
2010-01-22 13:00:00,22.83,22.84,22.75,22.81,213500.0,17.2892,17.2968,17.2286,17.2741,213500.0
2010-01-22 13:30:00,22.81,22.81,22.67,22.68,347100.0,17.2741,17.2741,17.168,17.1756,347100.0
2010-01-22 14:00:00,22.68,22.69,22.58,22.61,656000.0,17.1756,17.1832,17.0999,17.1226,656000.0
2010-01-22 14:30:00,22.61,22.61,22.49,22.49,833600.0,17.1226,17.1226,17.0317,17.0317,833600.0
2010-01-22 15:00:00,22.48,22.51,22.26,22.39,1930900.0,17.0241,17.0469,16.8575,16.956,1930900.0
2010-01-22 15:30:00,22.4,22.43,22.27,22.3,2283900.0,16.9636,16.9863,16.8651,16.8878,2283900.0
2010-01-25 09:30:00,22.46,22.5,22.13,22.15,2118700.0,17.009,17.0393,16.7591,16.7742,2118700.0
2010-01-25 10:00:00,22.14,22.26,21.98,22.15,1997600.0,16.7667,16.8575,16.6455,16.7742,1997600.0
2010-01-25 10:30:00,22.14,22.21,22.08,22.14,719500.0,16.7667,16.8197,16.7212,16.7667,719500.0
2010-01-25 11:00:00,22.13,22.19,22.03,22.15,761000.0,16.7591,16.8045,16.6834,16.7742,761000.0
2010-01-25 11:30:00,22.15,22.2,22.1,22.18,682300.0,16.7742,16.8121,16.7364,16.797,682300.0
2010-01-25 12:00:00,22.18,22.24,22.14,22.19,721300.0,16.797,16.8424,16.7667,16.8045,721300.0
2010-01-25 12:30:00,22.19,22.23,22.14,22.16,746100.0,16.8045,16.8348,16.7667,16.7818,746100.0
2010-01-25 13:00:00,22.15,22.17,22.05,22.05,609300.0,16.7742,16.7894,16.6985,16.6985,609300.0
2010-01-25 13:30:00,22.06,22.11,22.02,22.08,839200.0,16.7061,16.7439,16.6758,16.7212,839200.0
2010-01-25 14:00:00,22.09,22.23,22.09,22.2,1131300.0,16.7288,16.8348,16.7288,16.8121,1131300.0
2010-01-25 14:30:00,22.2,22.21,22.15,22.2,486700.0,16.8121,16.8197,16.7742,16.8121,486700.0
2010-01-25 15:00:00,22.2,22.2,22.17,22.17,584200.0,16.8121,16.8121,16.7894,16.7894,584200.0
2010-01-25 15:30:00,22.18,22.2,22.09,22.11,1453100.0,16.797,16.8121,16.7288,16.7439,1453100.0
2010-01-26 09:30:00,22.01,22.26,21.94,22.16,2019300.0,16.6682,16.8575,16.6152,16.7818,2019300.0
2010-01-26 10:00:00,22.17,22.39,22.14,22.25,1100400.0,16.7894,16.956,16.7667,16.85,1100400.0
2010-01-26 10:30:00,22.26,22.3,22.19,22.23,593800.0,16.8575,16.8878,16.8045,16.8348,593800.0
2010-01-26 11:00:00,22.23,22.29,22.22,22.25,335200.0,16.8348,16.8803,16.8272,16.85,335200.0
2010-01-26 11:30:00,22.25,22.3,22.18,22.19,337700.0,16.85,16.8878,16.797,16.8045,337700.0
2010-01-26 12:00:00,22.18,22.2,22.15,22.17,595100.0,16.797,16.8121,16.7742,16.7894,595100.0
2010-01-26 12:30:00,22.17,22.23,22.15,22.23,481000.0,16.7894,16.8348,16.7742,16.8348,481000.0
2010-01-26 13:00:00,22.23,22.23,22.11,22.12,458500.0,16.8348,16.8348,16.7439,16.7515,458500.0
2010-01-26 13:30:00,22.12,22.14,22.04,22.11,1391300.0,16.7515,16.7667,16.6909,16.7439,1391300.0
2010-01-26 14:00:00,22.11,22.16,22.06,22.06,909700.0,16.7439,16.7818,16.7061,16.7061,909700.0
2010-01-26 14:30:00,22.05,22.07,22.0,22.04,1040300.0,16.6985,16.7136,16.6606,16.6909,1040300.0
2010-01-26 15:00:00,22.03,22.06,21.97,22.0,1472800.0,16.6834,16.7061,16.6379,16.6606,1472800.0
2010-01-26 15:30:00,22.0,22.02,21.94,21.95,2440200.0,16.6606,16.6758,16.6152,16.6228,2440200.0
2010-01-27 09:30:00,22.0,22.22,21.93,22.0,1397300.0,16.6606,16.8272,16.6076,16.6606,1397300.0
2010-01-27 10:00:00,22.0,22.09,21.93,22.08,1395600.0,16.6606,16.7288,16.6076,16.7212,1395600.0
2010-01-27 10:30:00,22.09,22.25,22.05,22.19,654200.0,16.7288,16.85,16.6985,16.8045,654200.0
2010-01-27 11:00:00,22.19,22.26,22.09,22.11,600500.0,16.8045,16.8575,16.7288,16.7439,600500.0
2010-01-27 11:30:00,22.12,22.12,22.01,22.04,469200.0,16.7515,16.7515,16.6682,16.6909,469200.0
2010-01-27 12:00:00,22.04,22.04,21.98,22.0,557000.0,16.6909,16.6909,16.6455,16.6606,557000.0
2010-01-27 12:30:00,22.0,22.02,21.98,21.99,846300.0,16.6606,16.6758,16.6455,16.6531,846300.0
2010-01-27 13:00:00,22.0,22.01,21.93,22.01,574200.0,16.6606,16.6682,16.6076,16.6682,574200.0
2010-01-27 13:30:00,22.0,22.5,21.99,22.11,808000.0,16.6606,17.0393,16.6531,16.7439,808000.0
2010-01-27 14:00:00,22.1,22.16,21.97,22.1,1115800.0,16.7364,16.7818,16.6379,16.7364,1115800.0
2010-01-27 14:30:00,22.1,22.24,22.04,22.16,1245400.0,16.7364,16.8424,16.6909,16.7818,1245400.0
2010-01-27 15:00:00,22.16,22.19,22.06,22.18,1191600.0,16.7818,16.8045,16.7061,16.797,1191600.0
2010-01-27 15:30:00,22.18,22.27,22.08,22.12,2902900.0,16.797,16.8651,16.7212,16.7515,2902900.0
2010-01-28 09:30:00,22.22,22.26,22.09,22.17,1272200.0,16.8272,16.8575,16.7288,16.7894,1272200.0
2010-01-28 10:00:00,22.16,22.17,21.94,21.99,1383300.0,16.7818,16.7894,16.6152,16.6531,1383300.0
2010-01-28 10:30:00,22.0,22.06,21.95,21.96,1324700.0,16.6606,16.7061,16.6228,16.6303,1324700.0
2010-01-28 11:00:00,21.96,22.03,21.87,21.93,1261200.0,16.6303,16.6834,16.5622,16.6076,1261200.0
2010-01-28 11:30:00,21.95,21.96,21.78,21.84,1443200.0,16.6228,16.6303,16.494,16.5395,1443200.0
2010-01-28 12:00:00,21.83,21.97,21.83,21.94,1164500.0,16.5319,16.6379,16.5319,16.6152,1164500.0
2010-01-28 12:30:00,21.93,22.07,21.89,22.07,713600.0,16.6076,16.7136,16.5773,16.7136,713600.0
2010-01-28 13:00:00,22.07,22.15,22.05,22.14,771000.0,16.7136,16.7742,16.6985,16.7667,771000.0
2010-01-28 13:30:00,22.14,22.18,22.09,22.13,699300.0,16.7667,16.797,16.7288,16.7591,699300.0
2010-01-28 14:00:00,22.12,22.13,21.97,22.02,857000.0,16.7515,16.7591,16.6379,16.6758,857000.0
2010-01-28 14:30:00,22.03,22.11,21.98,22.07,836800.0,16.6834,16.7439,16.6455,16.7136,836800.0
2010-01-28 15:00:00,22.06,22.13,22.04,22.05,986100.0,16.7061,16.7591,16.6909,16.6985,986100.0
2010-01-28 15:30:00,22.05,22.12,21.94,21.96,1915400.0,16.6985,16.7515,16.6152,16.6303,1915400.0
2010-01-29 09:30:00,22.19,22.25,21.85,22.0,2165300.0,16.8045,16.85,16.547,16.6606,2165300.0
2010-01-29 10:00:00,22.0,22.11,21.98,22.08,1676000.0,16.6606,16.7439,16.6455,16.7212,1676000.0
2010-01-29 10:30:00,22.08,22.09,21.98,22.05,1327200.0,16.7212,16.7288,16.6455,16.6985,1327200.0
2010-01-29 11:00:00,22.05,22.1,21.94,21.95,1504800.0,16.6985,16.7364,16.6152,16.6228,1504800.0
2010-01-29 11:30:00,21.95,21.99,21.85,21.86,1355500.0,16.6228,16.6531,16.547,16.5546,1355500.0
2010-01-29 12:00:00,21.86,21.91,21.81,21.87,675200.0,16.5546,16.5925,16.5168,16.5622,675200.0
2010-01-29 12:30:00,21.87,21.96,21.85,21.96,536400.0,16.5622,16.6303,16.547,16.6303,536400.0
2010-01-29 13:00:00,21.96,21.99,21.88,21.92,675300.0,16.6303,16.6531,16.5698,16.6001,675300.0
2010-01-29 13:30:00,21.92,21.93,21.83,21.84,702000.0,16.6001,16.6076,16.5319,16.5395,702000.0
2010-01-29 14:00:00,21.84,21.92,21.82,21.89,1151100.0,16.5395,16.6001,16.5243,16.5773,1151100.0
2010-01-29 14:30:00,21.89,21.9,21.76,21.81,1386000.0,16.5773,16.5849,16.4789,16.5168,1386000.0
2010-01-29 15:00:00,21.81,21.81,21.68,21.69,2319500.0,16.5168,16.5168,16.4183,16.4259,2319500.0
2010-01-29 15:30:00,21.69,21.73,21.61,21.63,4450900.0,16.4259,16.4562,16.3653,16.3804,4450900.0
2010-02-01 09:30:00,21.72,21.9,21.69,21.78,1673100.0,16.4486,16.5849,16.4259,16.494,1673100.0
2010-02-01 10:00:00,21.78,21.83,21.67,21.77,1353400.0,16.494,16.5319,16.4107,16.4865,1353400.0
2010-02-01 10:30:00,21.77,21.8,21.7,21.76,791600.0,16.4865,16.5092,16.4334,16.4789,791600.0
2010-02-01 11:00:00,21.76,21.97,21.76,21.9,1046900.0,16.4789,16.6379,16.4789,16.5849,1046900.0
2010-02-01 11:30:00,21.92,21.93,21.87,21.89,428100.0,16.6001,16.6076,16.5622,16.5773,428100.0
2010-02-01 12:00:00,21.89,21.99,21.89,21.99,360500.0,16.5773,16.6531,16.5773,16.6531,360500.0
2010-02-01 12:30:00,21.98,21.99,21.9,21.96,607400.0,16.6455,16.6531,16.5849,16.6303,607400.0
2010-02-01 13:00:00,21.96,21.99,21.9,21.9,619100.0,16.6303,16.6531,16.5849,16.5849,619100.0
2010-02-01 13:30:00,21.91,21.94,21.88,21.89,399600.0,16.5925,16.6152,16.5698,16.5773,399600.0
2010-02-01 14:00:00,21.89,21.92,21.85,21.91,527300.0,16.5773,16.6001,16.547,16.5925,527300.0
2010-02-01 14:30:00,21.91,21.94,21.87,21.88,614300.0,16.5925,16.6152,16.5622,16.5698,614300.0
2010-02-01 15:00:00,21.88,21.94,21.87,21.92,966900.0,16.5698,16.6152,16.5622,16.6001,966900.0
2010-02-01 15:30:00,21.92,21.99,21.86,21.98,2204100.0,16.6001,16.6531,16.5546,16.6455,2204100.0
2010-02-02 09:30:00,21.97,22.25,21.57,22.12,1376700.0,16.6379,16.85,16.335,16.7515,1376700.0
2010-02-02 10:00:00,22.13,22.42,22.09,22.42,1827400.0,16.7591,16.9787,16.7288,16.9787,1827400.0
2010-02-02 10:30:00,22.41,22.5,22.36,22.37,1466500.0,16.9711,17.0393,16.9333,16.9408,1466500.0
2010-02-02 11:00:00,22.38,22.43,22.34,22.43,1158800.0,16.9484,16.9863,16.9181,16.9863,1158800.0
2010-02-02 11:30:00,22.43,22.44,22.34,22.35,829200.0,16.9863,16.9939,16.9181,16.9257,829200.0
2010-02-02 12:00:00,22.35,22.39,22.32,22.37,772200.0,16.9257,16.956,16.903,16.9408,772200.0
2010-02-02 12:30:00,22.37,22.44,22.34,22.43,507400.0,16.9408,16.9939,16.9181,16.9863,507400.0
2010-02-02 13:00:00,22.42,22.45,22.37,22.45,670300.0,16.9787,17.0014,16.9408,17.0014,670300.0
2010-02-02 13:30:00,22.44,22.51,22.41,22.47,752800.0,16.9939,17.0469,16.9711,17.0166,752800.0
2010-02-02 14:00:00,22.47,22.51,22.46,22.51,426300.0,17.0166,17.0469,17.009,17.0469,426300.0
2010-02-02 14:30:00,22.51,22.56,22.44,22.51,1487000.0,17.0469,17.0847,16.9939,17.0469,1487000.0
2010-02-02 15:00:00,22.52,22.64,22.47,22.61,1685800.0,17.0544,17.1453,17.0166,17.1226,1685800.0
2010-02-02 15:30:00,22.61,22.62,22.55,22.57,2506900.0,17.1226,17.1302,17.0772,17.0923,2506900.0
2010-02-03 09:30:00,22.34,22.48,21.92,21.96,5604600.0,16.9181,17.0241,16.6001,16.6303,5604600.0
2010-02-03 10:00:00,21.96,21.98,21.66,21.85,7586300.0,16.6303,16.6455,16.4032,16.547,7586300.0
2010-02-03 10:30:00,21.85,22.02,21.84,21.93,5842400.0,16.547,16.6758,16.5395,16.6076,5842400.0
2010-02-03 11:00:00,21.93,22.0,21.8,21.85,2772400.0,16.6076,16.6606,16.5092,16.547,2772400.0
2010-02-03 11:30:00,21.85,21.92,21.8,21.89,2109700.0,16.547,16.6001,16.5092,16.5773,2109700.0
2010-02-03 12:00:00,21.89,21.9,21.77,21.8,832100.0,16.5773,16.5849,16.4865,16.5092,832100.0
2010-02-03 12:30:00,21.8,21.87,21.78,21.83,1227700.0,16.5092,16.5622,16.494,16.5319,1227700.0
2010-02-03 13:00:00,21.83,21.91,21.82,21.89,1378900.0,16.5319,16.5925,16.5243,16.5773,1378900.0
2010-02-03 13:30:00,21.88,21.92,21.79,21.84,1234700.0,16.5698,16.6001,16.5016,16.5395,1234700.0
2010-02-03 14:00:00,21.84,21.94,21.82,21.94,2058000.0,16.5395,16.6152,16.5243,16.6152,2058000.0
2010-02-03 14:30:00,21.93,22.0,21.93,21.96,1006400.0,16.6076,16.6606,16.6076,16.6303,1006400.0
2010-02-03 15:00:00,21.96,22.02,21.94,22.0,1112500.0,16.6303,16.6758,16.6152,16.6606,1112500.0
2010-02-03 15:30:00,22.0,22.17,22.0,22.1,3528300.0,16.6606,16.7894,16.6606,16.7364,3528300.0
2010-02-04 09:30:00,21.89,22.09,21.7,21.71,1604000.0,16.5773,16.7288,16.4334,16.441,1604000.0
2010-02-04 10:00:00,21.72,21.8,21.67,21.76,2027900.0,16.4486,16.5092,16.4107,16.4789,2027900.0
2010-02-04 10:30:00,21.76,21.82,21.71,21.72,1374400.0,16.4789,16.5243,16.441,16.4486,1374400.0
2010-02-04 11:00:00,21.71,21.88,21.7,21.85,1096500.0,16.441,16.5698,16.4334,16.547,1096500.0
2010-02-04 11:30:00,21.85,21.86,21.72,21.77,1366400.0,16.547,16.5546,16.4486,16.4865,1366400.0
2010-02-04 12:00:00,21.77,21.83,21.75,21.79,957900.0,16.4865,16.5319,16.4713,16.5016,957900.0
2010-02-04 12:30:00,21.79,21.81,21.65,21.76,914800.0,16.5016,16.5168,16.3956,16.4789,914800.0
2010-02-04 13:00:00,21.75,21.81,21.74,21.81,477700.0,16.4713,16.5168,16.4637,16.5168,477700.0
2010-02-04 13:30:00,21.8,21.8,21.68,21.73,692100.0,16.5092,16.5092,16.4183,16.4562,692100.0
2010-02-04 14:00:00,21.74,21.81,21.7,21.78,802100.0,16.4637,16.5168,16.4334,16.494,802100.0
2010-02-04 14:30:00,21.78,21.83,21.77,21.8,711800.0,16.494,16.5319,16.4865,16.5092,711800.0
2010-02-04 15:00:00,21.8,21.82,21.65,21.68,1856500.0,16.5092,16.5243,16.3956,16.4183,1856500.0
2010-02-04 15:30:00,21.68,21.7,21.57,21.57,2990300.0,16.4183,16.4334,16.335,16.335,2990300.0
2010-02-05 09:30:00,21.56,21.65,21.47,21.5,2294400.0,16.3274,16.3956,16.2593,16.282,2294400.0
2010-02-05 10:00:00,21.51,21.76,21.47,21.74,1039600.0,16.2896,16.4789,16.2593,16.4637,1039600.0
2010-02-05 10:30:00,21.74,21.82,21.68,21.69,1043600.0,16.4637,16.5243,16.4183,16.4259,1043600.0
2010-02-05 11:00:00,21.69,21.73,21.61,21.64,1274100.0,16.4259,16.4562,16.3653,16.388,1274100.0
2010-02-05 11:30:00,21.64,21.68,21.6,21.62,981400.0,16.388,16.4183,16.3577,16.3729,981400.0
2010-02-05 12:00:00,21.63,21.73,21.6,21.7,599100.0,16.3804,16.4562,16.3577,16.4334,599100.0
2010-02-05 12:30:00,21.7,21.7,21.6,21.69,519600.0,16.4334,16.4334,16.3577,16.4259,519600.0
2010-02-05 13:00:00,21.69,21.7,21.48,21.51,708500.0,16.4259,16.4334,16.2668,16.2896,708500.0
2010-02-05 13:30:00,21.51,21.52,21.37,21.37,663800.0,16.2896,16.2971,16.1835,16.1835,663800.0
2010-02-05 14:00:00,21.38,21.43,21.34,21.41,696600.0,16.1911,16.229,16.1608,16.2138,696600.0
2010-02-05 14:30:00,21.41,21.41,21.29,21.29,830600.0,16.2138,16.2138,16.123,16.123,830600.0
2010-02-05 15:00:00,21.29,21.58,21.29,21.5,1430800.0,16.123,16.3426,16.123,16.282,1430800.0
2010-02-05 15:30:00,21.49,21.63,21.48,21.6,2486800.0,16.2744,16.3804,16.2668,16.3577,2486800.0
2010-02-08 09:30:00,21.76,21.97,21.72,21.93,1483900.0,16.4789,16.6379,16.4486,16.6076,1483900.0
2010-02-08 10:00:00,21.94,22.08,21.92,21.96,972900.0,16.6152,16.7212,16.6001,16.6303,972900.0
2010-02-08 10:30:00,21.96,22.12,21.91,22.11,822500.0,16.6303,16.7515,16.5925,16.7439,822500.0
2010-02-08 11:00:00,22.11,22.26,22.1,22.17,1558500.0,16.7439,16.8575,16.7364,16.7894,1558500.0
2010-02-08 11:30:00,22.17,22.21,22.07,22.09,578700.0,16.7894,16.8197,16.7136,16.7288,578700.0
2010-02-08 12:00:00,22.1,22.11,21.93,21.99,914000.0,16.7364,16.7439,16.6076,16.6531,914000.0
2010-02-08 12:30:00,22.0,22.04,21.97,22.01,523300.0,16.6606,16.6909,16.6379,16.6682,523300.0
2010-02-08 13:00:00,22.01,22.02,21.89,21.95,393700.0,16.6682,16.6758,16.5773,16.6228,393700.0
2010-02-08 13:30:00,21.95,21.99,21.93,21.96,349900.0,16.6228,16.6531,16.6076,16.6303,349900.0
2010-02-08 14:00:00,21.96,22.05,21.95,22.04,467800.0,16.6303,16.6985,16.6228,16.6909,467800.0
2010-02-08 14:30:00,22.03,22.07,21.98,21.99,449700.0,16.6834,16.7136,16.6455,16.6531,449700.0
2010-02-08 15:00:00,21.98,22.01,21.86,21.9,771300.0,16.6455,16.6682,16.5546,16.5849,771300.0
2010-02-08 15:30:00,21.9,21.91,21.72,21.74,2005700.0,16.5849,16.5925,16.4486,16.4637,2005700.0
2010-02-09 09:30:00,22.07,22.07,21.76,21.83,1688200.0,16.7136,16.7136,16.4789,16.5319,1688200.0
2010-02-09 10:00:00,21.82,22.0,21.82,21.95,1002800.0,16.5243,16.6606,16.5243,16.6228,1002800.0
2010-02-09 10:30:00,21.96,21.98,21.81,21.82,701200.0,16.6303,16.6455,16.5168,16.5243,701200.0
2010-02-09 11:00:00,21.82,21.82,21.67,21.73,1291800.0,16.5243,16.5243,16.4107,16.4562,1291800.0
2010-02-09 11:30:00,21.74,21.87,21.66,21.83,1865900.0,16.4637,16.5622,16.4032,16.5319,1865900.0
2010-02-09 12:00:00,21.83,22.02,21.81,21.96,914500.0,16.5319,16.6758,16.5168,16.6303,914500.0
2010-02-09 12:30:00,21.97,22.0,21.8,21.83,1273800.0,16.6379,16.6606,16.5092,16.5319,1273800.0
2010-02-09 13:00:00,21.83,21.91,21.77,21.82,555700.0,16.5319,16.5925,16.4865,16.5243,555700.0
2010-02-09 13:30:00,21.82,21.94,21.74,21.94,512500.0,16.5243,16.6152,16.4637,16.6152,512500.0
2010-02-09 14:00:00,21.94,21.95,21.85,21.87,571300.0,16.6152,16.6228,16.547,16.5622,571300.0
2010-02-09 14:30:00,21.88,21.94,21.84,21.86,960100.0,16.5698,16.6152,16.5395,16.5546,960100.0
2010-02-09 15:00:00,21.86,21.92,21.82,21.84,1231900.0,16.5546,16.6001,16.5243,16.5395,1231900.0
2010-02-09 15:30:00,21.84,21.92,21.8,21.87,2827800.0,16.5395,16.6001,16.5092,16.5622,2827800.0
2010-02-10 09:30:00,21.84,21.89,21.64,21.77,1095100.0,16.5395,16.5773,16.388,16.4865,1095100.0
2010-02-10 10:00:00,21.77,21.77,21.47,21.56,1568100.0,16.4865,16.4865,16.2593,16.3274,1568100.0
2010-02-10 10:30:00,21.56,21.69,21.47,21.68,862200.0,16.3274,16.4259,16.2593,16.4183,862200.0
2010-02-10 11:00:00,21.67,21.72,21.6,21.72,469200.0,16.4107,16.4486,16.3577,16.4486,469200.0
2010-02-10 11:30:00,21.72,21.82,21.68,21.74,435800.0,16.4486,16.5243,16.4183,16.4637,435800.0
2010-02-10 12:00:00,21.74,21.88,21.73,21.85,477700.0,16.4637,16.5698,16.4562,16.547,477700.0
2010-02-10 12:30:00,21.85,21.89,21.79,21.8,399200.0,16.547,16.5773,16.5016,16.5092,399200.0
2010-02-10 13:00:00,21.79,21.84,21.76,21.82,466800.0,16.5016,16.5395,16.4789,16.5243,466800.0
2010-02-10 13:30:00,21.83,21.84,21.72,21.75,428600.0,16.5319,16.5395,16.4486,16.4713,428600.0
2010-02-10 14:00:00,21.75,21.8,21.71,21.73,332200.0,16.4713,16.5092,16.441,16.4562,332200.0
2010-02-10 14:30:00,21.74,21.75,21.68,21.74,418900.0,16.4637,16.4713,16.4183,16.4637,418900.0
2010-02-10 15:00:00,21.74,21.85,21.73,21.84,828000.0,16.4637,16.547,16.4562,16.5395,828000.0
2010-02-10 15:30:00,21.83,21.84,21.76,21.81,1410100.0,16.5319,16.5395,16.4789,16.5168,1410100.0
2010-02-11 09:30:00,21.91,21.95,21.62,21.91,1577000.0,16.5925,16.6228,16.3729,16.5925,1577000.0
2010-02-11 10:00:00,21.91,21.99,21.83,21.86,885100.0,16.5925,16.6531,16.5319,16.5546,885100.0
2010-02-11 10:30:00,21.87,21.87,21.75,21.81,622300.0,16.5622,16.5622,16.4713,16.5168,622300.0
2010-02-11 11:00:00,21.81,22.08,21.81,22.01,1108200.0,16.5168,16.7212,16.5168,16.6682,1108200.0
2010-02-11 11:30:00,22.01,22.17,21.98,22.12,591200.0,16.6682,16.7894,16.6455,16.7515,591200.0
2010-02-11 12:00:00,22.12,22.19,22.1,22.17,617500.0,16.7515,16.8045,16.7364,16.7894,617500.0
2010-02-11 12:30:00,22.17,22.17,22.1,22.1,495500.0,16.7894,16.7894,16.7364,16.7364,495500.0
2010-02-11 13:00:00,22.1,22.11,22.02,22.03,668900.0,16.7364,16.7439,16.6758,16.6834,668900.0
2010-02-11 13:30:00,22.04,22.06,21.96,21.97,678500.0,16.6909,16.7061,16.6303,16.6379,678500.0
2010-02-11 14:00:00,21.97,22.14,21.97,22.13,530200.0,16.6379,16.7667,16.6379,16.7591,530200.0
2010-02-11 14:30:00,22.13,22.23,22.13,22.17,1308000.0,16.7591,16.8348,16.7591,16.7894,1308000.0
2010-02-11 15:00:00,22.17,22.2,22.11,22.12,502800.0,16.7894,16.8121,16.7439,16.7515,502800.0
2010-02-11 15:30:00,22.13,22.18,22.09,22.17,1498500.0,16.7591,16.797,16.7288,16.7894,1498500.0
2010-02-12 09:30:00,22.04,22.04,21.78,21.91,1099100.0,16.6909,16.6909,16.494,16.5925,1099100.0
2010-02-12 10:00:00,21.91,21.96,21.82,21.88,927100.0,16.5925,16.6303,16.5243,16.5698,927100.0
2010-02-12 10:30:00,21.88,21.93,21.8,21.86,521600.0,16.5698,16.6076,16.5092,16.5546,521600.0
2010-02-12 11:00:00,21.86,21.91,21.8,21.88,347800.0,16.5546,16.5925,16.5092,16.5698,347800.0
2010-02-12 11:30:00,21.88,21.9,21.83,21.83,288100.0,16.5698,16.5849,16.5319,16.5319,288100.0
2010-02-12 12:00:00,21.84,22.0,21.83,21.99,627400.0,16.5395,16.6606,16.5319,16.6531,627400.0
2010-02-12 12:30:00,21.98,22.04,21.97,22.0,718600.0,16.6455,16.6909,16.6379,16.6606,718600.0
2010-02-12 13:00:00,22.01,22.04,21.98,22.01,885300.0,16.6682,16.6909,16.6455,16.6682,885300.0
2010-02-12 13:30:00,22.0,22.07,21.98,22.02,564700.0,16.6606,16.7136,16.6455,16.6758,564700.0
2010-02-12 14:00:00,22.01,22.15,22.0,22.1,468100.0,16.6682,16.7742,16.6606,16.7364,468100.0
2010-02-12 14:30:00,22.1,22.16,22.05,22.06,435500.0,16.7364,16.7818,16.6985,16.7061,435500.0
2010-02-12 15:00:00,22.07,22.1,22.01,22.05,630700.0,16.7136,16.7364,16.6682,16.6985,630700.0
2010-02-12 15:30:00,22.06,22.19,22.0,22.19,2044400.0,16.7061,16.8045,16.6606,16.8045,2044400.0
2010-02-16 09:30:00,22.29,22.39,22.22,22.29,964600.0,16.8803,16.956,16.8272,16.8803,964600.0
2010-02-16 10:00:00,22.29,22.4,22.25,22.38,739000.0,16.8803,16.9636,16.85,16.9484,739000.0
2010-02-16 10:30:00,22.38,22.48,22.32,22.36,718300.0,16.9484,17.0241,16.903,16.9333,718300.0
2010-02-16 11:00:00,22.36,22.42,22.34,22.37,617600.0,16.9333,16.9787,16.9181,16.9408,617600.0
2010-02-16 11:30:00,22.37,22.43,22.34,22.42,388800.0,16.9408,16.9863,16.9181,16.9787,388800.0
2010-02-16 12:00:00,22.42,22.53,22.41,22.52,458900.0,16.9787,17.062,16.9711,17.0544,458900.0
2010-02-16 12:30:00,22.51,22.52,22.48,22.51,341700.0,17.0469,17.0544,17.0241,17.0469,341700.0
2010-02-16 13:00:00,22.51,22.52,22.49,22.5,281600.0,17.0469,17.0544,17.0317,17.0393,281600.0
2010-02-16 13:30:00,22.5,22.51,22.49,22.5,287200.0,17.0393,17.0469,17.0317,17.0393,287200.0
2010-02-16 14:00:00,22.51,22.52,22.46,22.5,244300.0,17.0469,17.0544,17.009,17.0393,244300.0
2010-02-16 14:30:00,22.51,22.6,22.47,22.58,780900.0,17.0469,17.115,17.0166,17.0999,780900.0
2010-02-16 15:00:00,22.58,22.65,22.57,22.65,841400.0,17.0999,17.1529,17.0923,17.1529,841400.0
2010-02-16 15:30:00,22.66,22.75,22.65,22.72,1743500.0,17.1605,17.2286,17.1529,17.2059,1743500.0
2010-02-17 09:30:00,22.96,23.18,22.87,23.07,2803200.0,17.3876,17.5543,17.3195,17.471,2803200.0
2010-02-17 10:00:00,23.07,23.08,22.94,23.03,1103600.0,17.471,17.4785,17.3725,17.4407,1103600.0
2010-02-17 10:30:00,23.02,23.12,23.02,23.07,1073200.0,17.4331,17.5088,17.4331,17.471,1073200.0
2010-02-17 11:00:00,23.08,23.09,22.99,23.04,769100.0,17.4785,17.4861,17.4104,17.4482,769100.0
2010-02-17 11:30:00,23.05,23.1,22.97,23.06,909600.0,17.4558,17.4937,17.3952,17.4634,909600.0
2010-02-17 12:00:00,23.06,23.12,23.05,23.12,405200.0,17.4634,17.5088,17.4558,17.5088,405200.0
2010-02-17 12:30:00,23.12,23.16,23.11,23.16,290500.0,17.5088,17.5391,17.5012,17.5391,290500.0
2010-02-17 13:00:00,23.15,23.17,23.14,23.17,353200.0,17.5315,17.5467,17.524,17.5467,353200.0
2010-02-17 13:30:00,23.17,23.17,23.11,23.16,444400.0,17.5467,17.5467,17.5012,17.5391,444400.0
2010-02-17 14:00:00,23.16,23.16,23.09,23.09,566900.0,17.5391,17.5391,17.4861,17.4861,566900.0
2010-02-17 14:30:00,23.09,23.1,23.01,23.05,479200.0,17.4861,17.4937,17.4255,17.4558,479200.0
2010-02-17 15:00:00,23.04,23.13,23.04,23.11,559400.0,17.4482,17.5164,17.4482,17.5012,559400.0
2010-02-17 15:30:00,23.1,23.13,23.03,23.06,1524900.0,17.4937,17.5164,17.4407,17.4634,1524900.0
2010-02-18 09:30:00,22.98,23.04,22.81,22.97,1576600.0,17.4028,17.4482,17.2741,17.3952,1576600.0
2010-02-18 10:00:00,22.98,23.12,22.91,22.97,803300.0,17.4028,17.5088,17.3498,17.3952,803300.0
2010-02-18 10:30:00,22.97,23.07,22.93,23.03,633200.0,17.3952,17.471,17.3649,17.4407,633200.0
2010-02-18 11:00:00,23.03,23.08,22.94,22.96,842900.0,17.4407,17.4785,17.3725,17.3876,842900.0
2010-02-18 11:30:00,22.95,23.01,22.91,23.01,400800.0,17.3801,17.4255,17.3498,17.4255,400800.0
2010-02-18 12:00:00,23.01,23.09,23.01,23.05,518800.0,17.4255,17.4861,17.4255,17.4558,518800.0
2010-02-18 12:30:00,23.04,23.05,22.93,22.94,268600.0,17.4482,17.4558,17.3649,17.3725,268600.0
2010-02-18 13:00:00,22.94,22.97,22.93,22.94,229600.0,17.3725,17.3952,17.3649,17.3725,229600.0
2010-02-18 13:30:00,22.94,23.03,22.94,22.98,322900.0,17.3725,17.4407,17.3725,17.4028,322900.0
2010-02-18 14:00:00,22.99,23.09,22.96,23.09,709900.0,17.4104,17.4861,17.3876,17.4861,709900.0
2010-02-18 14:30:00,23.09,23.14,23.08,23.11,519500.0,17.4861,17.524,17.4785,17.5012,519500.0
2010-02-18 15:00:00,23.11,23.13,23.08,23.13,435300.0,17.5012,17.5164,17.4785,17.5164,435300.0
2010-02-18 15:30:00,23.13,23.2,23.12,23.16,931500.0,17.5164,17.5694,17.5088,17.5391,931500.0
2010-02-19 09:30:00,23.08,23.22,23.0,23.13,2390500.0,17.4785,17.5845,17.4179,17.5164,2390500.0
2010-02-19 10:00:00,23.13,23.14,22.92,23.05,1498900.0,17.5164,17.524,17.3574,17.4558,1498900.0
2010-02-19 10:30:00,23.05,23.08,23.0,23.03,681700.0,17.4558,17.4785,17.4179,17.4407,681700.0
2010-02-19 11:00:00,23.02,23.12,23.0,23.11,753200.0,17.4331,17.5088,17.4179,17.5012,753200.0
2010-02-19 11:30:00,23.1,23.11,22.78,22.95,1884000.0,17.4937,17.5012,17.2513,17.3801,1884000.0
2010-02-19 12:00:00,22.96,23.01,22.9,22.98,989800.0,17.3876,17.4255,17.3422,17.4028,989800.0
2010-02-19 12:30:00,22.98,23.02,22.88,22.89,751600.0,17.4028,17.4331,17.3271,17.3346,751600.0
2010-02-19 13:00:00,22.89,22.94,22.85,22.93,879700.0,17.3346,17.3725,17.3043,17.3649,879700.0
2010-02-19 13:30:00,22.93,23.01,22.91,22.94,886000.0,17.3649,17.4255,17.3498,17.3725,886000.0
2010-02-19 14:00:00,22.94,23.02,22.9,22.99,1526100.0,17.3725,17.4331,17.3422,17.4104,1526100.0
2010-02-19 14:30:00,23.0,23.16,22.98,23.15,1639000.0,17.4179,17.5391,17.4028,17.5315,1639000.0
2010-02-19 15:00:00,23.16,23.16,23.0,23.02,1115200.0,17.5391,17.5391,17.4179,17.4331,1115200.0
2010-02-19 15:30:00,23.02,23.13,23.02,23.11,3025200.0,17.4331,17.5164,17.4331,17.5012,3025200.0
2010-02-22 09:30:00,23.41,23.47,23.06,23.3,5393600.0,17.7284,17.7739,17.4634,17.6451,5393600.0
2010-02-22 10:00:00,23.29,23.32,23.16,23.22,2580100.0,17.6376,17.6603,17.5391,17.5845,2580100.0
2010-02-22 10:30:00,23.23,23.27,23.07,23.13,2688100.0,17.5921,17.6224,17.471,17.5164,2688100.0
2010-02-22 11:00:00,23.12,23.14,22.88,23.06,2924600.0,17.5088,17.524,17.3271,17.4634,2924600.0
2010-02-22 11:30:00,23.05,23.08,22.98,23.01,1518100.0,17.4558,17.4785,17.4028,17.4255,1518100.0
2010-02-22 12:00:00,23.01,23.06,22.99,23.03,452200.0,17.4255,17.4634,17.4104,17.4407,452200.0
2010-02-22 12:30:00,23.04,23.06,23.0,23.05,534300.0,17.4482,17.4634,17.4179,17.4558,534300.0
2010-02-22 13:00:00,23.05,23.15,23.03,23.12,686700.0,17.4558,17.5315,17.4407,17.5088,686700.0
2010-02-22 13:30:00,23.11,23.16,23.09,23.14,990800.0,17.5012,17.5391,17.4861,17.524,990800.0
2010-02-22 14:00:00,23.14,23.15,23.05,23.09,590900.0,17.524,17.5315,17.4558,17.4861,590900.0
2010-02-22 14:30:00,23.09,23.17,23.06,23.08,887700.0,17.4861,17.5467,17.4634,17.4785,887700.0
2010-02-22 15:00:00,23.09,23.13,23.03,23.1,1031000.0,17.4861,17.5164,17.4407,17.4937,1031000.0
2010-02-22 15:30:00,23.11,23.11,22.98,23.07,2769600.0,17.5012,17.5012,17.4028,17.471,2769600.0
2010-02-23 09:30:00,23.09,23.2,22.84,23.11,2321400.0,17.4861,17.5694,17.2968,17.5012,2321400.0
2010-02-23 10:00:00,23.11,23.12,22.85,22.99,2781800.0,17.5012,17.5088,17.3043,17.4104,2781800.0
2010-02-23 10:30:00,22.99,22.99,22.86,22.89,1167200.0,17.4104,17.4104,17.3119,17.3346,1167200.0
2010-02-23 11:00:00,22.89,22.93,22.82,22.9,1350400.0,17.3346,17.3649,17.2816,17.3422,1350400.0
2010-02-23 11:30:00,22.9,22.98,22.89,22.96,1265100.0,17.3422,17.4028,17.3346,17.3876,1265100.0
2010-02-23 12:00:00,22.96,22.97,22.82,22.85,1186800.0,17.3876,17.3952,17.2816,17.3043,1186800.0
2010-02-23 12:30:00,22.85,22.86,22.76,22.83,740900.0,17.3043,17.3119,17.2362,17.2892,740900.0
2010-02-23 13:00:00,22.82,22.85,22.77,22.83,758900.0,17.2816,17.3043,17.2438,17.2892,758900.0
2010-02-23 13:30:00,22.83,22.83,22.7,22.81,661300.0,17.2892,17.2892,17.1907,17.2741,661300.0
2010-02-23 14:00:00,22.82,22.86,22.76,22.78,557800.0,17.2816,17.3119,17.2362,17.2513,557800.0
2010-02-23 14:30:00,22.77,22.86,22.77,22.82,892900.0,17.2438,17.3119,17.2438,17.2816,892900.0
2010-02-23 15:00:00,22.82,22.92,22.82,22.87,1053200.0,17.2816,17.3574,17.2816,17.3195,1053200.0
2010-02-23 15:30:00,22.87,22.89,22.76,22.79,1315500.0,17.3195,17.3346,17.2362,17.2589,1315500.0
2010-02-24 09:30:00,22.84,23.33,22.83,23.3,1753800.0,17.2968,17.6678,17.2892,17.6451,1753800.0
2010-02-24 10:00:00,23.29,23.3,22.98,23.12,2176900.0,17.6376,17.6451,17.4028,17.5088,2176900.0
2010-02-24 10:30:00,23.11,23.23,23.08,23.18,1600800.0,17.5012,17.5921,17.4785,17.5543,1600800.0
2010-02-24 11:00:00,23.18,23.29,23.16,23.26,1199800.0,17.5543,17.6376,17.5391,17.6148,1199800.0
2010-02-24 11:30:00,23.26,23.28,23.21,23.27,487600.0,17.6148,17.63,17.577,17.6224,487600.0
2010-02-24 12:00:00,23.27,23.32,23.26,23.32,586000.0,17.6224,17.6603,17.6148,17.6603,586000.0
2010-02-24 12:30:00,23.32,23.37,23.31,23.35,478000.0,17.6603,17.6981,17.6527,17.683,478000.0
2010-02-24 13:00:00,23.36,23.48,23.35,23.44,889600.0,17.6906,17.7814,17.683,17.7512,889600.0
2010-02-24 13:30:00,23.44,23.49,23.42,23.47,666200.0,17.7512,17.789,17.736,17.7739,666200.0
2010-02-24 14:00:00,23.47,23.5,23.43,23.48,985200.0,17.7739,17.7966,17.7436,17.7814,985200.0
2010-02-24 14:30:00,23.49,23.53,23.42,23.5,1212000.0,17.789,17.8193,17.736,17.7966,1212000.0
2010-02-24 15:00:00,23.5,23.56,23.48,23.55,1332000.0,17.7966,17.842,17.7814,17.8345,1332000.0
2010-02-24 15:30:00,23.55,23.64,23.5,23.63,2317700.0,17.8345,17.9026,17.7966,17.895,2317700.0
2010-02-25 09:30:00,23.11,23.51,23.11,23.5,2473600.0,17.5012,17.8042,17.5012,17.7966,2473600.0
2010-02-25 10:00:00,23.51,23.58,23.4,23.47,1844000.0,17.8042,17.8572,17.7209,17.7739,1844000.0
2010-02-25 10:30:00,23.47,23.55,23.45,23.48,873000.0,17.7739,17.8345,17.7587,17.7814,873000.0
2010-02-25 11:00:00,23.48,23.59,23.46,23.57,711500.0,17.7814,17.8647,17.7663,17.8496,711500.0
2010-02-25 11:30:00,23.57,23.6,23.5,23.5,692900.0,17.8496,17.8723,17.7966,17.7966,692900.0
2010-02-25 12:00:00,23.5,23.53,23.47,23.52,621100.0,17.7966,17.8193,17.7739,17.8117,621100.0
2010-02-25 12:30:00,23.53,23.64,23.52,23.63,851000.0,17.8193,17.9026,17.8117,17.895,851000.0
2010-02-25 13:00:00,23.63,23.73,23.62,23.69,952100.0,17.895,17.9708,17.8875,17.9405,952100.0
2010-02-25 13:30:00,23.69,23.69,23.58,23.66,1246000.0,17.9405,17.9405,17.8572,17.9178,1246000.0
2010-02-25 14:00:00,23.67,23.76,23.67,23.73,1075800.0,17.9253,17.9935,17.9253,17.9708,1075800.0
2010-02-25 14:30:00,23.74,23.84,23.74,23.79,885600.0,17.9783,18.0541,17.9783,18.0162,885600.0
2010-02-25 15:00:00,23.78,23.87,23.75,23.81,1121000.0,18.0086,18.0768,17.9859,18.0314,1121000.0
2010-02-25 15:30:00,23.81,23.84,23.75,23.84,2091700.0,18.0314,18.0541,17.9859,18.0541,2091700.0
2010-02-26 09:30:00,23.81,23.97,23.74,23.95,1758400.0,18.0314,18.1525,17.9783,18.1374,1758400.0
2010-02-26 10:00:00,23.95,23.97,23.7,23.77,1779300.0,18.1374,18.1525,17.9481,18.0011,1779300.0
2010-02-26 10:30:00,23.77,23.84,23.72,23.75,796400.0,18.0011,18.0541,17.9632,17.9859,796400.0
2010-02-26 11:00:00,23.75,23.82,23.74,23.77,642100.0,17.9859,18.0389,17.9783,18.0011,642100.0
2010-02-26 11:30:00,23.78,23.86,23.77,23.85,542500.0,18.0086,18.0692,18.0011,18.0616,542500.0
2010-02-26 12:00:00,23.86,23.89,23.8,23.87,1115400.0,18.0692,18.0919,18.0238,18.0768,1115400.0
2010-02-26 12:30:00,23.87,23.9,23.75,23.79,651500.0,18.0768,18.0995,17.9859,18.0162,651500.0
2010-02-26 13:00:00,23.79,23.8,23.77,23.79,333100.0,18.0162,18.0238,18.0011,18.0162,333100.0
2010-02-26 13:30:00,23.8,23.82,23.77,23.8,496700.0,18.0238,18.0389,18.0011,18.0238,496700.0
2010-02-26 14:00:00,23.8,23.8,23.72,23.72,568200.0,18.0238,18.0238,17.9632,17.9632,568200.0
2010-02-26 14:30:00,23.72,23.78,23.72,23.78,509800.0,17.9632,18.0086,17.9632,18.0086,509800.0
2010-02-26 15:00:00,23.78,23.78,23.71,23.71,859200.0,18.0086,18.0086,17.9556,17.9556,859200.0
2010-02-26 15:30:00,23.72,23.77,23.71,23.72,1644100.0,17.9632,18.0011,17.9556,17.9632,1644100.0
2010-03-01 09:30:00,23.79,23.83,23.6,23.74,1411000.0,18.0162,18.0465,17.8723,17.9783,1411000.0
2010-03-01 10:00:00,23.74,23.88,23.7,23.85,1044500.0,17.9783,18.0844,17.9481,18.0616,1044500.0
2010-03-01 10:30:00,23.84,23.95,23.82,23.93,781800.0,18.0541,18.1374,18.0389,18.1222,781800.0
2010-03-01 11:00:00,23.94,23.99,23.91,23.92,970100.0,18.1298,18.1677,18.1071,18.1147,970100.0
2010-03-01 11:30:00,23.92,23.93,23.86,23.91,455300.0,18.1147,18.1222,18.0692,18.1071,455300.0
2010-03-01 12:00:00,23.91,23.95,23.88,23.92,487100.0,18.1071,18.1374,18.0844,18.1147,487100.0
2010-03-01 12:30:00,23.91,23.97,23.91,23.94,708700.0,18.1071,18.1525,18.1071,18.1298,708700.0
2010-03-01 13:00:00,23.94,23.98,23.92,23.93,346900.0,18.1298,18.1601,18.1147,18.1222,346900.0
2010-03-01 13:30:00,23.92,23.99,23.92,23.96,316900.0,18.1147,18.1677,18.1147,18.1449,316900.0
2010-03-01 14:00:00,23.96,24.0,23.95,23.97,443000.0,18.1449,18.1752,18.1374,18.1525,443000.0
2010-03-01 14:30:00,23.96,23.98,23.93,23.95,577000.0,18.1449,18.1601,18.1222,18.1374,577000.0
2010-03-01 15:00:00,23.96,23.99,23.91,23.97,682400.0,18.1449,18.1677,18.1071,18.1525,682400.0
2010-03-01 15:30:00,23.97,23.98,23.92,23.97,973200.0,18.1525,18.1601,18.1147,18.1525,973200.0
2010-03-02 09:30:00,23.98,24.0,23.75,23.77,1292600.0,18.1601,18.1752,17.9859,18.0011,1292600.0
2010-03-02 10:00:00,23.77,23.78,23.64,23.68,1018500.0,18.0011,18.0086,17.9026,17.9329,1018500.0
2010-03-02 10:30:00,23.67,23.87,23.67,23.82,876700.0,17.9253,18.0768,17.9253,18.0389,876700.0
2010-03-02 11:00:00,23.83,23.85,23.79,23.79,447000.0,18.0465,18.0616,18.0162,18.0162,447000.0
2010-03-02 11:30:00,23.79,23.8,23.75,23.75,405600.0,18.0162,18.0238,17.9859,17.9859,405600.0
2010-03-02 12:00:00,23.76,23.77,23.72,23.73,333300.0,17.9935,18.0011,17.9632,17.9708,333300.0
2010-03-02 12:30:00,23.73,23.73,23.65,23.67,477600.0,17.9708,17.9708,17.9102,17.9253,477600.0
2010-03-02 13:00:00,23.67,23.67,23.65,23.66,317000.0,17.9253,17.9253,17.9102,17.9178,317000.0
2010-03-02 13:30:00,23.67,23.7,23.61,23.7,777200.0,17.9253,17.9481,17.8799,17.9481,777200.0
2010-03-02 14:00:00,23.7,23.71,23.65,23.67,551700.0,17.9481,17.9556,17.9102,17.9253,551700.0
2010-03-02 14:30:00,23.67,23.73,23.66,23.69,527300.0,17.9253,17.9708,17.9178,17.9405,527300.0
2010-03-02 15:00:00,23.7,23.72,23.63,23.66,701400.0,17.9481,17.9632,17.895,17.9178,701400.0
2010-03-02 15:30:00,23.66,23.7,23.62,23.67,1446900.0,17.9178,17.9481,17.8875,17.9253,1446900.0
2010-03-03 09:30:00,23.69,23.81,23.6,23.74,948800.0,17.9405,18.0314,17.8723,17.9783,948800.0
2010-03-03 10:00:00,23.75,23.89,23.75,23.88,986500.0,17.9859,18.0919,17.9859,18.0844,986500.0
2010-03-03 10:30:00,23.88,23.97,23.86,23.94,716500.0,18.0844,18.1525,18.0692,18.1298,716500.0
2010-03-03 11:00:00,23.94,23.98,23.9,23.95,556500.0,18.1298,18.1601,18.0995,18.1374,556500.0
2010-03-03 11:30:00,23.95,23.98,23.82,23.84,556300.0,18.1374,18.1601,18.0389,18.0541,556300.0
2010-03-03 12:00:00,23.84,23.85,23.8,23.81,461500.0,18.0541,18.0616,18.0238,18.0314,461500.0
2010-03-03 12:30:00,23.81,23.81,23.75,23.75,299700.0,18.0314,18.0314,17.9859,17.9859,299700.0
2010-03-03 13:00:00,23.75,23.79,23.73,23.77,382100.0,17.9859,18.0162,17.9708,18.0011,382100.0
2010-03-03 13:30:00,23.77,23.8,23.76,23.76,570600.0,18.0011,18.0238,17.9935,17.9935,570600.0
2010-03-03 14:00:00,23.76,23.77,23.63,23.64,769900.0,17.9935,18.0011,17.895,17.9026,769900.0
2010-03-03 14:30:00,23.64,23.65,23.53,23.6,748000.0,17.9026,17.9102,17.8193,17.8723,748000.0
2010-03-03 15:00:00,23.59,23.63,23.57,23.63,741400.0,17.8647,17.895,17.8496,17.895,741400.0
2010-03-03 15:30:00,23.63,23.68,23.62,23.63,1429700.0,17.895,17.9329,17.8875,17.895,1429700.0
2010-03-04 09:30:00,23.53,23.7,23.53,23.67,1187300.0,17.8193,17.9481,17.8193,17.9253,1187300.0
2010-03-04 10:00:00,23.66,23.73,23.63,23.67,1188100.0,17.9178,17.9708,17.895,17.9253,1188100.0
2010-03-04 10:30:00,23.67,23.69,23.61,23.65,922100.0,17.9253,17.9405,17.8799,17.9102,922100.0
2010-03-04 11:00:00,23.66,23.71,23.64,23.7,775900.0,17.9178,17.9556,17.9026,17.9481,775900.0
2010-03-04 11:30:00,23.7,23.71,23.66,23.69,532100.0,17.9481,17.9556,17.9178,17.9405,532100.0
2010-03-04 12:00:00,23.69,23.71,23.67,23.7,404400.0,17.9405,17.9556,17.9253,17.9481,404400.0
2010-03-04 12:30:00,23.7,23.73,23.66,23.66,428100.0,17.9481,17.9708,17.9178,17.9178,428100.0
2010-03-04 13:00:00,23.66,23.72,23.66,23.7,479800.0,17.9178,17.9632,17.9178,17.9481,479800.0
2010-03-04 13:30:00,23.69,23.71,23.65,23.69,610400.0,17.9405,17.9556,17.9102,17.9405,610400.0
2010-03-04 14:00:00,23.69,23.76,23.68,23.75,550500.0,17.9405,17.9935,17.9329,17.9859,550500.0
2010-03-04 14:30:00,23.75,23.81,23.71,23.76,686000.0,17.9859,18.0314,17.9556,17.9935,686000.0
2010-03-04 15:00:00,23.77,23.79,23.75,23.78,803800.0,18.0011,18.0162,17.9859,18.0086,803800.0
2010-03-04 15:30:00,23.78,23.82,23.76,23.8,1394500.0,18.0086,18.0389,17.9935,18.0238,1394500.0
2010-03-05 09:30:00,23.87,24.0,23.84,23.96,863700.0,18.0768,18.1752,18.0541,18.1449,863700.0
2010-03-05 10:00:00,23.96,24.11,23.94,24.05,1130800.0,18.1449,18.2585,18.1298,18.2131,1130800.0
2010-03-05 10:30:00,24.04,24.05,23.92,23.93,688400.0,18.2055,18.2131,18.1147,18.1222,688400.0
2010-03-05 11:00:00,23.93,24.04,23.92,23.97,305600.0,18.1222,18.2055,18.1147,18.1525,305600.0
2010-03-05 11:30:00,23.97,24.05,23.97,24.02,420100.0,18.1525,18.2131,18.1525,18.1904,420100.0
2010-03-05 12:00:00,24.02,24.03,23.95,24.03,432500.0,18.1904,18.198,18.1374,18.198,432500.0
2010-03-05 12:30:00,24.02,24.06,24.01,24.04,255000.0,18.1904,18.2207,18.1828,18.2055,255000.0
2010-03-05 13:00:00,24.05,24.1,23.99,24.06,856100.0,18.2131,18.251,18.1677,18.2207,856100.0
2010-03-05 13:30:00,24.06,24.07,23.96,24.05,527200.0,18.2207,18.2283,18.1449,18.2131,527200.0
2010-03-05 14:00:00,24.05,24.05,23.99,24.04,458100.0,18.2131,18.2131,18.1677,18.2055,458100.0
2010-03-05 14:30:00,24.05,24.11,24.04,24.1,683900.0,18.2131,18.2585,18.2055,18.251,683900.0
2010-03-05 15:00:00,24.1,24.15,24.03,24.05,1257700.0,18.251,18.2888,18.198,18.2131,1257700.0
2010-03-05 15:30:00,24.05,24.09,24.02,24.04,2161000.0,18.2131,18.2434,18.1904,18.2055,2161000.0
2010-03-08 09:30:00,24.08,24.08,23.93,23.94,1096600.0,18.2358,18.2358,18.1222,18.1298,1096600.0
2010-03-08 10:00:00,23.94,24.08,23.94,24.03,811800.0,18.1298,18.2358,18.1298,18.198,811800.0
2010-03-08 10:30:00,24.04,24.07,23.99,24.05,501800.0,18.2055,18.2283,18.1677,18.2131,501800.0
2010-03-08 11:00:00,24.06,24.1,24.04,24.07,625700.0,18.2207,18.251,18.2055,18.2283,625700.0
2010-03-08 11:30:00,24.08,24.13,24.06,24.1,600600.0,18.2358,18.2737,18.2207,18.251,600600.0
2010-03-08 12:00:00,24.1,24.13,24.04,24.05,1402600.0,18.251,18.2737,18.2055,18.2131,1402600.0
2010-03-08 12:30:00,24.05,24.07,24.01,24.06,518000.0,18.2131,18.2283,18.1828,18.2207,518000.0
2010-03-08 13:00:00,24.06,24.09,23.95,24.02,703400.0,18.2207,18.2434,18.1374,18.1904,703400.0
2010-03-08 13:30:00,24.02,24.04,23.99,23.99,458200.0,18.1904,18.2055,18.1677,18.1677,458200.0
2010-03-08 14:00:00,24.0,24.0,23.96,23.97,410700.0,18.1752,18.1752,18.1449,18.1525,410700.0
2010-03-08 14:30:00,23.97,23.97,23.92,23.92,471600.0,18.1525,18.1525,18.1147,18.1147,471600.0
2010-03-08 15:00:00,23.93,24.06,23.93,23.99,1136700.0,18.1222,18.2207,18.1222,18.1677,1136700.0
2010-03-08 15:30:00,23.99,24.02,23.94,23.95,1206800.0,18.1677,18.1904,18.1298,18.1374,1206800.0
2010-03-09 09:30:00,23.89,24.0,23.85,23.89,1137400.0,18.0919,18.1752,18.0616,18.0919,1137400.0
2010-03-09 10:00:00,23.89,24.03,23.88,23.93,595700.0,18.0919,18.198,18.0844,18.1222,595700.0
2010-03-09 10:30:00,23.93,24.03,23.91,24.01,765900.0,18.1222,18.198,18.1071,18.1828,765900.0
2010-03-09 11:00:00,24.02,24.06,23.98,24.05,926600.0,18.1904,18.2207,18.1601,18.2131,926600.0
2010-03-09 11:30:00,24.04,24.1,24.03,24.04,842300.0,18.2055,18.251,18.198,18.2055,842300.0
2010-03-09 12:00:00,24.05,24.1,24.04,24.09,396800.0,18.2131,18.251,18.2055,18.2434,396800.0
2010-03-09 12:30:00,24.1,24.1,24.07,24.1,300800.0,18.251,18.251,18.2283,18.251,300800.0
2010-03-09 13:00:00,24.1,24.18,24.09,24.17,1031900.0,18.251,18.3116,18.2434,18.304,1031900.0
2010-03-09 13:30:00,24.17,24.23,24.14,24.14,564800.0,18.304,18.3494,18.2813,18.2813,564800.0
2010-03-09 14:00:00,24.14,24.14,24.07,24.1,553900.0,18.2813,18.2813,18.2283,18.251,553900.0
2010-03-09 14:30:00,24.1,24.13,23.99,23.99,875500.0,18.251,18.2737,18.1677,18.1677,875500.0
2010-03-09 15:00:00,23.99,24.0,23.9,23.93,1157100.0,18.1677,18.1752,18.0995,18.1222,1157100.0
2010-03-09 15:30:00,23.93,24.03,23.92,24.0,1297900.0,18.1222,18.198,18.1147,18.1752,1297900.0
2010-03-10 09:30:00,23.98,24.09,23.92,23.95,934100.0,18.1601,18.2434,18.1147,18.1374,934100.0
2010-03-10 10:00:00,23.95,24.11,23.95,24.1,606900.0,18.1374,18.2585,18.1374,18.251,606900.0
2010-03-10 10:30:00,24.11,24.22,24.07,24.2,758700.0,18.2585,18.3418,18.2283,18.3267,758700.0
2010-03-10 11:00:00,24.2,24.26,24.18,24.22,646800.0,18.3267,18.3721,18.3116,18.3418,646800.0
2010-03-10 11:30:00,24.22,24.23,24.11,24.18,569800.0,18.3418,18.3494,18.2585,18.3116,569800.0
2010-03-10 12:00:00,24.18,24.21,24.12,24.12,652100.0,18.3116,18.3343,18.2661,18.2661,652100.0
2010-03-10 12:30:00,24.13,24.25,24.1,24.24,514200.0,18.2737,18.3646,18.251,18.357,514200.0
2010-03-10 13:00:00,24.24,24.26,24.18,24.21,668700.0,18.357,18.3721,18.3116,18.3343,668700.0
2010-03-10 13:30:00,24.21,24.23,24.16,24.19,362000.0,18.3343,18.3494,18.2964,18.3191,362000.0
2010-03-10 14:00:00,24.19,24.28,24.17,24.27,458500.0,18.3191,18.3873,18.304,18.3797,458500.0
2010-03-10 14:30:00,24.28,24.32,24.23,24.25,735800.0,18.3873,18.4176,18.3494,18.3646,735800.0
2010-03-10 15:00:00,24.25,24.33,24.25,24.25,873800.0,18.3646,18.4252,18.3646,18.3646,873800.0
2010-03-10 15:30:00,24.25,24.28,24.2,24.28,1508600.0,18.3646,18.3873,18.3267,18.3873,1508600.0
2010-03-11 09:30:00,24.25,24.28,24.15,24.2,644600.0,18.3646,18.3873,18.2888,18.3267,644600.0
2010-03-11 10:00:00,24.2,24.39,24.2,24.36,689700.0,18.3267,18.4706,18.3267,18.4479,689700.0
2010-03-11 10:30:00,24.37,24.49,24.36,24.49,571100.0,18.4554,18.5463,18.4479,18.5463,571100.0
2010-03-11 11:00:00,24.49,24.49,24.42,24.43,587400.0,18.5463,18.5463,18.4933,18.5009,587400.0
2010-03-11 11:30:00,24.43,24.44,24.38,24.41,398900.0,18.5009,18.5085,18.463,18.4857,398900.0
2010-03-11 12:00:00,24.41,24.42,24.31,24.32,563300.0,18.4857,18.4933,18.41,18.4176,563300.0
2010-03-11 12:30:00,24.33,24.41,24.32,24.41,235700.0,18.4252,18.4857,18.4176,18.4857,235700.0
2010-03-11 13:00:00,24.41,24.42,24.38,24.38,364300.0,18.4857,18.4933,18.463,18.463,364300.0
2010-03-11 13:30:00,24.38,24.43,24.38,24.4,441600.0,18.463,18.5009,18.463,18.4782,441600.0
2010-03-11 14:00:00,24.39,24.43,24.38,24.42,426500.0,18.4706,18.5009,18.463,18.4933,426500.0
2010-03-11 14:30:00,24.42,24.45,24.4,24.4,355900.0,18.4933,18.516,18.4782,18.4782,355900.0
2010-03-11 15:00:00,24.4,24.55,24.4,24.54,1098100.0,18.4782,18.5918,18.4782,18.5842,1098100.0
2010-03-11 15:30:00,24.55,24.62,24.51,24.61,1812500.0,18.5918,18.6448,18.5615,18.6372,1812500.0
2010-03-12 09:30:00,24.77,24.83,24.62,24.78,1698300.0,18.7584,18.8038,18.6448,18.7659,1698300.0
2010-03-12 10:00:00,24.79,24.84,24.64,24.84,1206600.0,18.7735,18.8114,18.6599,18.8114,1206600.0
2010-03-12 10:30:00,24.84,24.87,24.76,24.81,1263300.0,18.8114,18.8341,18.7508,18.7887,1263300.0
2010-03-12 11:00:00,24.8,24.82,24.77,24.78,1105700.0,18.7811,18.7962,18.7584,18.7659,1105700.0
2010-03-12 11:30:00,24.79,24.82,24.74,24.76,1423800.0,18.7735,18.7962,18.7356,18.7508,1423800.0
2010-03-12 12:00:00,24.77,24.93,24.74,24.93,782500.0,18.7584,18.8795,18.7356,18.8795,782500.0
2010-03-12 12:30:00,24.93,24.98,24.9,24.91,1154100.0,18.8795,18.9174,18.8568,18.8644,1154100.0
2010-03-12 13:00:00,24.91,24.98,24.9,24.98,755200.0,18.8644,18.9174,18.8568,18.9174,755200.0
2010-03-12 13:30:00,24.98,25.0,24.93,25.0,705300.0,18.9174,18.9325,18.8795,18.9325,705300.0
2010-03-12 14:00:00,25.0,25.0,24.96,24.98,1006900.0,18.9325,18.9325,18.9023,18.9174,1006900.0
2010-03-12 14:30:00,24.98,25.0,24.93,24.99,897200.0,18.9174,18.9325,18.8795,18.925,897200.0
2010-03-12 15:00:00,24.99,24.99,24.91,24.94,916400.0,18.925,18.925,18.8644,18.8871,916400.0
2010-03-12 15:30:00,24.94,24.99,24.93,24.96,2379000.0,18.8871,18.925,18.8795,18.9023,2379000.0
2010-03-15 09:30:00,25.0,25.01,24.81,24.9,1395100.0,18.9325,18.9401,18.7887,18.8568,1395100.0
2010-03-15 10:00:00,24.9,24.97,24.81,24.96,895100.0,18.8568,18.9098,18.7887,18.9023,895100.0
2010-03-15 10:30:00,24.97,24.97,24.83,24.87,576500.0,18.9098,18.9098,18.8038,18.8341,576500.0
2010-03-15 11:00:00,24.88,24.91,24.77,24.84,520800.0,18.8417,18.8644,18.7584,18.8114,520800.0
2010-03-15 11:30:00,24.84,24.86,24.77,24.85,429600.0,18.8114,18.8265,18.7584,18.8189,429600.0
2010-03-15 12:00:00,24.84,24.93,24.83,24.92,350700.0,18.8114,18.8795,18.8038,18.872,350700.0
2010-03-15 12:30:00,24.93,24.93,24.89,24.91,339100.0,18.8795,18.8795,18.8492,18.8644,339100.0
2010-03-15 13:00:00,24.91,24.94,24.89,24.9,358700.0,18.8644,18.8871,18.8492,18.8568,358700.0
2010-03-15 13:30:00,24.9,24.96,24.9,24.93,428800.0,18.8568,18.9023,18.8568,18.8795,428800.0
2010-03-15 14:00:00,24.93,24.94,24.87,24.9,403700.0,18.8795,18.8871,18.8341,18.8568,403700.0
2010-03-15 14:30:00,24.9,24.97,24.87,24.94,392900.0,18.8568,18.9098,18.8341,18.8871,392900.0
2010-03-15 15:00:00,24.95,25.03,24.9,25.01,754400.0,18.8947,18.9553,18.8568,18.9401,754400.0
2010-03-15 15:30:00,25.01,25.08,24.98,25.02,1620800.0,18.9401,18.9931,18.9174,18.9477,1620800.0
2010-03-16 09:30:00,25.03,25.25,24.98,25.25,1415800.0,18.9553,19.1219,18.9174,19.1219,1415800.0
2010-03-16 10:00:00,25.25,25.25,25.1,25.11,971200.0,19.1219,19.1219,19.0083,19.0158,971200.0
2010-03-16 10:30:00,25.11,25.16,25.06,25.15,1068300.0,19.0158,19.0537,18.978,19.0461,1068300.0
2010-03-16 11:00:00,25.16,25.19,25.08,25.11,653500.0,19.0537,19.0764,18.9931,19.0158,653500.0
2010-03-16 11:30:00,25.11,25.15,25.1,25.13,549200.0,19.0158,19.0461,19.0083,19.031,549200.0
2010-03-16 12:00:00,25.13,25.14,25.02,25.03,538600.0,19.031,19.0386,18.9477,18.9553,538600.0
2010-03-16 12:30:00,25.03,25.04,24.97,25.01,459600.0,18.9553,18.9628,18.9098,18.9401,459600.0
2010-03-16 13:00:00,25.01,25.05,25.0,25.05,388800.0,18.9401,18.9704,18.9325,18.9704,388800.0
2010-03-16 13:30:00,25.04,25.05,24.95,24.96,604800.0,18.9628,18.9704,18.8947,18.9023,604800.0
2010-03-16 14:00:00,24.96,25.06,24.92,24.99,1162100.0,18.9023,18.978,18.872,18.925,1162100.0
2010-03-16 14:30:00,24.99,25.01,24.86,24.99,1041200.0,18.925,18.9401,18.8265,18.925,1041200.0
2010-03-16 15:00:00,25.0,25.1,24.98,25.08,1332900.0,18.9325,19.0083,18.9174,18.9931,1332900.0
2010-03-16 15:30:00,25.08,25.08,25.01,25.04,2328300.0,18.9931,18.9931,18.9401,18.9628,2328300.0
2010-03-17 09:30:00,25.14,25.22,25.05,25.13,1364200.0,19.0386,19.0991,18.9704,19.031,1364200.0
2010-03-17 10:00:00,25.13,25.31,25.12,25.21,1753800.0,19.031,19.1673,19.0234,19.0916,1753800.0
2010-03-17 10:30:00,25.21,25.27,25.17,25.2,697200.0,19.0916,19.137,19.0613,19.084,697200.0
2010-03-17 11:00:00,25.21,25.27,25.2,25.26,552300.0,19.0916,19.137,19.084,19.1294,552300.0
2010-03-17 11:30:00,25.26,25.29,25.19,25.2,686600.0,19.1294,19.1522,19.0764,19.084,686600.0
2010-03-17 12:00:00,25.21,25.22,25.16,25.19,388400.0,19.0916,19.0991,19.0537,19.0764,388400.0
2010-03-17 12:30:00,25.18,25.23,25.15,25.21,434400.0,19.0689,19.1067,19.0461,19.0916,434400.0
2010-03-17 13:00:00,25.21,25.27,25.2,25.25,510200.0,19.0916,19.137,19.084,19.1219,510200.0
2010-03-17 13:30:00,25.25,25.29,25.24,25.29,658700.0,19.1219,19.1522,19.1143,19.1522,658700.0
2010-03-17 14:00:00,25.29,25.3,25.26,25.26,505200.0,19.1522,19.1597,19.1294,19.1294,505200.0
2010-03-17 14:30:00,25.26,25.28,25.2,25.23,785000.0,19.1294,19.1446,19.084,19.1067,785000.0
2010-03-17 15:00:00,25.22,25.25,25.16,25.22,1038000.0,19.0991,19.1219,19.0537,19.0991,1038000.0
2010-03-17 15:30:00,25.23,25.23,25.13,25.15,2629400.0,19.1067,19.1067,19.031,19.0461,2629400.0
2010-03-18 09:30:00,25.2,25.27,25.13,25.14,804300.0,19.084,19.137,19.031,19.0386,804300.0
2010-03-18 10:00:00,25.14,25.18,24.96,24.97,886200.0,19.0386,19.0689,18.9023,18.9098,886200.0
2010-03-18 10:30:00,24.97,25.02,24.96,25.02,755100.0,18.9098,18.9477,18.9023,18.9477,755100.0
2010-03-18 11:00:00,25.02,25.03,24.95,24.96,600100.0,18.9477,18.9553,18.8947,18.9023,600100.0
2010-03-18 11:30:00,24.95,24.98,24.87,24.94,818900.0,18.8947,18.9174,18.8341,18.8871,818900.0
2010-03-18 12:00:00,24.93,24.96,24.88,24.94,590500.0,18.8795,18.9023,18.8417,18.8871,590500.0
2010-03-18 12:30:00,24.94,24.95,24.88,24.93,431800.0,18.8871,18.8947,18.8417,18.8795,431800.0
2010-03-18 13:00:00,24.94,24.99,24.93,24.95,375600.0,18.8871,18.925,18.8795,18.8947,375600.0
2010-03-18 13:30:00,24.96,24.98,24.89,24.9,374500.0,18.9023,18.9174,18.8492,18.8568,374500.0
2010-03-18 14:00:00,24.9,24.93,24.9,24.91,354400.0,18.8568,18.8795,18.8568,18.8644,354400.0
2010-03-18 14:30:00,24.92,24.95,24.82,24.86,1436300.0,18.872,18.8947,18.7962,18.8265,1436300.0
2010-03-18 15:00:00,24.86,24.9,24.83,24.89,590000.0,18.8265,18.8568,18.8038,18.8492,590000.0
2010-03-18 15:30:00,24.89,24.91,24.86,24.88,1675800.0,18.8492,18.8644,18.8265,18.8417,1675800.0
2010-03-19 09:30:00,24.97,25.01,24.78,24.93,3584800.0,18.9098,18.9401,18.7659,18.8795,3584800.0
2010-03-19 10:00:00,24.92,24.93,24.84,24.87,1077500.0,18.872,18.8795,18.8114,18.8341,1077500.0
2010-03-19 10:30:00,24.87,24.9,24.78,24.9,827300.0,18.8341,18.8568,18.7659,18.8568,827300.0
2010-03-19 11:00:00,24.9,24.92,24.81,24.87,692100.0,18.8568,18.872,18.7887,18.8341,692100.0
2010-03-19 11:30:00,24.87,24.91,24.84,24.88,322900.0,18.8341,18.8644,18.8114,18.8417,322900.0
2010-03-19 12:00:00,24.88,24.91,24.84,24.88,415200.0,18.8417,18.8644,18.8114,18.8417,415200.0
2010-03-19 12:30:00,24.88,24.9,24.85,24.88,529500.0,18.8417,18.8568,18.8189,18.8417,529500.0
2010-03-19 13:00:00,24.87,24.92,24.87,24.91,299500.0,18.8341,18.872,18.8341,18.8644,299500.0
2010-03-19 13:30:00,24.9,24.91,24.8,24.87,384100.0,18.8568,18.8644,18.7811,18.8341,384100.0
2010-03-19 14:00:00,24.86,24.9,24.83,24.83,411900.0,18.8265,18.8568,18.8038,18.8038,411900.0
2010-03-19 14:30:00,24.84,24.84,24.76,24.77,624000.0,18.8114,18.8114,18.7508,18.7584,624000.0
2010-03-19 15:00:00,24.77,24.82,24.77,24.78,799900.0,18.7584,18.7962,18.7584,18.7659,799900.0
2010-03-19 15:30:00,24.78,24.79,24.65,24.74,2962300.0,18.7659,18.7735,18.6675,18.7356,2962300.0
2010-03-22 09:30:00,24.65,24.93,24.63,24.86,1160300.0,18.6675,18.8795,18.6523,18.8265,1160300.0
2010-03-22 10:00:00,24.87,24.88,24.76,24.83,727600.0,18.8341,18.8417,18.7508,18.8038,727600.0
2010-03-22 10:30:00,24.83,24.94,24.82,24.84,969300.0,18.8038,18.8871,18.7962,18.8114,969300.0
2010-03-22 11:00:00,24.84,24.9,24.8,24.8,854100.0,18.8114,18.8568,18.7811,18.7811,854100.0
2010-03-22 11:30:00,24.8,24.86,24.79,24.84,487600.0,18.7811,18.8265,18.7735,18.8114,487600.0
2010-03-22 12:00:00,24.85,24.86,24.81,24.85,390000.0,18.8189,18.8265,18.7887,18.8189,390000.0
2010-03-22 12:30:00,24.85,24.87,24.82,24.83,449100.0,18.8189,18.8341,18.7962,18.8038,449100.0
2010-03-22 13:00:00,24.83,24.88,24.83,24.87,520300.0,18.8038,18.8417,18.8038,18.8341,520300.0
2010-03-22 13:30:00,24.86,24.9,24.86,24.9,281500.0,18.8265,18.8568,18.8265,18.8568,281500.0
2010-03-22 14:00:00,24.9,24.98,24.88,24.97,524100.0,18.8568,18.9174,18.8417,18.9098,524100.0
2010-03-22 14:30:00,24.97,25.0,24.96,25.0,760800.0,18.9098,18.9325,18.9023,18.9325,760800.0
2010-03-22 15:00:00,25.0,25.03,24.98,24.99,600500.0,18.9325,18.9553,18.9174,18.925,600500.0
2010-03-22 15:30:00,25.0,25.01,24.9,24.92,2059300.0,18.9325,18.9401,18.8568,18.872,2059300.0
2010-03-23 09:30:00,24.75,24.79,24.51,24.57,2085300.0,18.7432,18.7735,18.5615,18.6069,2085300.0
2010-03-23 10:00:00,24.57,24.7,24.55,24.68,1243000.0,18.6069,18.7054,18.5918,18.6902,1243000.0
2010-03-23 10:30:00,24.69,24.7,24.51,24.53,722300.0,18.6978,18.7054,18.5615,18.5766,722300.0
2010-03-23 11:00:00,24.54,24.58,24.46,24.53,820400.0,18.5842,18.6145,18.5236,18.5766,820400.0
2010-03-23 11:30:00,24.52,24.63,24.5,24.63,986600.0,18.569,18.6523,18.5539,18.6523,986600.0
2010-03-23 12:00:00,24.62,24.74,24.61,24.7,789300.0,18.6448,18.7356,18.6372,18.7054,789300.0
2010-03-23 12:30:00,24.7,24.75,24.68,24.69,503400.0,18.7054,18.7432,18.6902,18.6978,503400.0
2010-03-23 13:00:00,24.7,24.71,24.67,24.71,397100.0,18.7054,18.7129,18.6826,18.7129,397100.0
2010-03-23 13:30:00,24.7,24.71,24.63,24.63,526100.0,18.7054,18.7129,18.6523,18.6523,526100.0
2010-03-23 14:00:00,24.63,24.73,24.6,24.73,580000.0,18.6523,18.7281,18.6296,18.7281,580000.0
2010-03-23 14:30:00,24.72,24.73,24.67,24.69,481200.0,18.7205,18.7281,18.6826,18.6978,481200.0
2010-03-23 15:00:00,24.7,24.82,24.67,24.79,1103300.0,18.7054,18.7962,18.6826,18.7735,1103300.0
2010-03-23 15:30:00,24.79,24.83,24.76,24.83,1391000.0,18.7735,18.8038,18.7508,18.8038,1391000.0
2010-03-24 09:30:00,24.75,24.75,24.51,24.57,869800.0,18.7432,18.7432,18.5615,18.6069,869800.0
2010-03-24 10:00:00,24.56,24.6,24.45,24.5,736900.0,18.5993,18.6296,18.516,18.5539,736900.0
2010-03-24 10:30:00,24.5,24.55,24.48,24.49,540000.0,18.5539,18.5918,18.5387,18.5463,540000.0
2010-03-24 11:00:00,24.49,24.52,24.39,24.45,617000.0,18.5463,18.569,18.4706,18.516,617000.0
2010-03-24 11:30:00,24.45,24.5,24.42,24.5,349800.0,18.516,18.5539,18.4933,18.5539,349800.0
2010-03-24 12:00:00,24.5,24.5,24.46,24.49,400000.0,18.5539,18.5539,18.5236,18.5463,400000.0
2010-03-24 12:30:00,24.49,24.52,24.47,24.47,490800.0,18.5463,18.569,18.5312,18.5312,490800.0
2010-03-24 13:00:00,24.47,24.49,24.39,24.4,604500.0,18.5312,18.5463,18.4706,18.4782,604500.0
2010-03-24 13:30:00,24.41,24.44,24.36,24.42,512100.0,18.4857,18.5085,18.4479,18.4933,512100.0
2010-03-24 14:00:00,24.42,24.46,24.38,24.45,629300.0,18.4933,18.5236,18.463,18.516,629300.0
2010-03-24 14:30:00,24.44,24.46,24.37,24.38,607000.0,18.5085,18.5236,18.4554,18.463,607000.0
2010-03-24 15:00:00,24.37,24.44,24.35,24.37,903300.0,18.4554,18.5085,18.4403,18.4554,903300.0
2010-03-24 15:30:00,24.37,24.45,24.36,24.38,2030800.0,18.4554,18.516,18.4479,18.463,2030800.0
2010-03-25 09:30:00,24.51,24.62,24.35,24.38,1501900.0,18.5615,18.6448,18.4403,18.463,1501900.0
2010-03-25 10:00:00,24.38,24.49,24.36,24.48,887800.0,18.463,18.5463,18.4479,18.5387,887800.0
2010-03-25 10:30:00,24.48,24.5,24.4,24.43,978400.0,18.5387,18.5539,18.4782,18.5009,978400.0
2010-03-25 11:00:00,24.43,24.5,24.42,24.48,661800.0,18.5009,18.5539,18.4933,18.5387,661800.0
2010-03-25 11:30:00,24.48,24.5,24.43,24.47,688200.0,18.5387,18.5539,18.5009,18.5312,688200.0
2010-03-25 12:00:00,24.47,24.52,24.46,24.49,444600.0,18.5312,18.569,18.5236,18.5463,444600.0
2010-03-25 12:30:00,24.49,24.52,24.44,24.48,675800.0,18.5463,18.569,18.5085,18.5387,675800.0
2010-03-25 13:00:00,24.48,24.51,24.46,24.5,635800.0,18.5387,18.5615,18.5236,18.5539,635800.0
2010-03-25 13:30:00,24.49,24.51,24.41,24.44,709300.0,18.5463,18.5615,18.4857,18.5085,709300.0
2010-03-25 14:00:00,24.44,24.47,24.41,24.42,751500.0,18.5085,18.5312,18.4857,18.4933,751500.0
2010-03-25 14:30:00,24.42,24.44,24.37,24.42,987400.0,18.4933,18.5085,18.4554,18.4933,987400.0
2010-03-25 15:00:00,24.42,24.5,24.42,24.47,782300.0,18.4933,18.5539,18.4933,18.5312,782300.0
2010-03-25 15:30:00,24.46,24.47,24.34,24.34,2116600.0,18.5236,18.5312,18.4327,18.4327,2116600.0
2010-03-26 09:30:00,24.44,24.5,24.31,24.47,1106000.0,18.5085,18.5539,18.41,18.5312,1106000.0
2010-03-26 10:00:00,24.47,24.51,24.42,24.47,1324500.0,18.5312,18.5615,18.4933,18.5312,1324500.0
2010-03-26 10:30:00,24.47,24.53,24.46,24.52,1159200.0,18.5312,18.5766,18.5236,18.569,1159200.0
2010-03-26 11:00:00,24.52,24.59,24.51,24.54,651300.0,18.569,18.622,18.5615,18.5842,651300.0
2010-03-26 11:30:00,24.55,24.55,24.5,24.51,523300.0,18.5918,18.5918,18.5539,18.5615,523300.0
2010-03-26 12:00:00,24.51,24.55,24.49,24.5,578900.0,18.5615,18.5918,18.5463,18.5539,578900.0
2010-03-26 12:30:00,24.5,24.51,24.4,24.44,778900.0,18.5539,18.5615,18.4782,18.5085,778900.0
2010-03-26 13:00:00,24.44,24.46,24.36,24.44,710300.0,18.5085,18.5236,18.4479,18.5085,710300.0
2010-03-26 13:30:00,24.43,24.48,24.42,24.46,807700.0,18.5009,18.5387,18.4933,18.5236,807700.0
2010-03-26 14:00:00,24.46,24.48,24.42,24.47,918300.0,18.5236,18.5387,18.4933,18.5312,918300.0
2010-03-26 14:30:00,24.47,24.48,24.43,24.46,577600.0,18.5312,18.5387,18.5009,18.5236,577600.0
2010-03-26 15:00:00,24.46,24.48,24.43,24.46,901100.0,18.5236,18.5387,18.5009,18.5236,901100.0
2010-03-26 15:30:00,24.47,24.5,24.44,24.48,1622500.0,18.5312,18.5539,18.5085,18.5387,1622500.0
2010-03-29 09:30:00,24.51,24.62,24.37,24.37,1015300.0,18.5615,18.6448,18.4554,18.4554,1015300.0
2010-03-29 10:00:00,24.37,24.41,24.26,24.28,588400.0,18.4554,18.4857,18.3721,18.3873,588400.0
2010-03-29 10:30:00,24.28,24.35,24.26,24.29,510600.0,18.3873,18.4403,18.3721,18.3949,510600.0
2010-03-29 11:00:00,24.3,24.42,24.29,24.4,614900.0,18.4024,18.4933,18.3949,18.4782,614900.0
2010-03-29 11:30:00,24.41,24.42,24.37,24.42,422200.0,18.4857,18.4933,18.4554,18.4933,422200.0
2010-03-29 12:00:00,24.42,24.43,24.38,24.41,325500.0,18.4933,18.5009,18.463,18.4857,325500.0
2010-03-29 12:30:00,24.41,24.42,24.36,24.37,364700.0,18.4857,18.4933,18.4479,18.4554,364700.0
2010-03-29 13:00:00,24.36,24.4,24.36,24.37,252700.0,18.4479,18.4782,18.4479,18.4554,252700.0
2010-03-29 13:30:00,24.38,24.38,24.33,24.34,269500.0,18.463,18.463,18.4252,18.4327,269500.0
2010-03-29 14:00:00,24.34,24.39,24.32,24.33,384300.0,18.4327,18.4706,18.4176,18.4252,384300.0
2010-03-29 14:30:00,24.33,24.37,24.32,24.33,560700.0,18.4252,18.4554,18.4176,18.4252,560700.0
2010-03-29 15:00:00,24.34,24.36,24.32,24.34,332300.0,18.4327,18.4479,18.4176,18.4327,332300.0
2010-03-29 15:30:00,24.34,24.36,24.3,24.31,1365200.0,18.4327,18.4479,18.4024,18.41,1365200.0
2010-03-30 09:30:00,24.39,24.53,24.39,24.51,646900.0,18.4706,18.5766,18.4706,18.5615,646900.0
2010-03-30 10:00:00,24.51,24.55,24.46,24.5,954200.0,18.5615,18.5918,18.5236,18.5539,954200.0
2010-03-30 10:30:00,24.5,24.51,24.45,24.46,804200.0,18.5539,18.5615,18.516,18.5236,804200.0
2010-03-30 11:00:00,24.45,24.45,24.31,24.36,539300.0,18.516,18.516,18.41,18.4479,539300.0
2010-03-30 11:30:00,24.36,24.4,24.31,24.38,314300.0,18.4479,18.4782,18.41,18.463,314300.0
2010-03-30 12:00:00,24.38,24.43,24.38,24.43,309200.0,18.463,18.5009,18.463,18.5009,309200.0
2010-03-30 12:30:00,24.42,24.46,24.41,24.43,133100.0,18.4933,18.5236,18.4857,18.5009,133100.0
2010-03-30 13:00:00,24.42,24.43,24.4,24.42,282600.0,18.4933,18.5009,18.4782,18.4933,282600.0
2010-03-30 13:30:00,24.42,24.45,24.4,24.41,336800.0,18.4933,18.516,18.4782,18.4857,336800.0
2010-03-30 14:00:00,24.41,24.42,24.37,24.41,242200.0,18.4857,18.4933,18.4554,18.4857,242200.0
2010-03-30 14:30:00,24.41,24.47,24.4,24.45,264900.0,18.4857,18.5312,18.4782,18.516,264900.0
2010-03-30 15:00:00,24.46,24.47,24.43,24.43,377100.0,18.5236,18.5312,18.5009,18.5009,377100.0
2010-03-30 15:30:00,24.43,24.44,24.34,24.34,1165800.0,18.5009,18.5085,18.4327,18.4327,1165800.0
2010-03-31 09:30:00,24.26,24.34,24.16,24.21,1360200.0,18.3721,18.4327,18.2964,18.3343,1360200.0
2010-03-31 10:00:00,24.21,24.33,24.2,24.27,724900.0,18.3343,18.4252,18.3267,18.3797,724900.0
2010-03-31 10:30:00,24.27,24.31,24.2,24.26,484600.0,18.3797,18.41,18.3267,18.3721,484600.0
2010-03-31 11:00:00,24.26,24.28,24.2,24.2,483300.0,18.3721,18.3873,18.3267,18.3267,483300.0
2010-03-31 11:30:00,24.21,24.25,24.2,24.24,400700.0,18.3343,18.3646,18.3267,18.357,400700.0
2010-03-31 12:00:00,24.24,24.25,24.18,24.18,346300.0,18.357,18.3646,18.3116,18.3116,346300.0
2010-03-31 12:30:00,24.18,24.23,24.18,24.18,345600.0,18.3116,18.3494,18.3116,18.3116,345600.0
2010-03-31 13:00:00,24.19,24.24,24.18,24.22,345900.0,18.3191,18.357,18.3116,18.3418,345900.0
2010-03-31 13:30:00,24.22,24.29,24.2,24.28,348800.0,18.3418,18.3949,18.3267,18.3873,348800.0
2010-03-31 14:00:00,24.28,24.34,24.27,24.3,297300.0,18.3873,18.4327,18.3797,18.4024,297300.0
2010-03-31 14:30:00,24.31,24.31,24.21,24.24,697700.0,18.41,18.41,18.3343,18.357,697700.0
2010-03-31 15:00:00,24.24,24.26,24.19,24.23,874200.0,18.357,18.3721,18.3191,18.3494,874200.0
2010-03-31 15:30:00,24.24,24.26,24.21,24.25,1206200.0,18.357,18.3721,18.3343,18.3646,1206200.0
2010-04-01 09:30:00,24.37,24.53,24.35,24.47,731100.0,18.4554,18.5766,18.4403,18.5312,731100.0
2010-04-01 10:00:00,24.47,24.55,24.45,24.48,631400.0,18.5312,18.5918,18.516,18.5387,631400.0
2010-04-01 10:30:00,24.48,24.59,24.47,24.5,714400.0,18.5387,18.622,18.5312,18.5539,714400.0
2010-04-01 11:00:00,24.5,24.5,24.39,24.44,418000.0,18.5539,18.5539,18.4706,18.5085,418000.0
2010-04-01 11:30:00,24.44,24.54,24.44,24.53,370600.0,18.5085,18.5842,18.5085,18.5766,370600.0
2010-04-01 12:00:00,24.53,24.56,24.51,24.56,586300.0,18.5766,18.5993,18.5615,18.5993,586300.0
2010-04-01 12:30:00,24.56,24.61,24.53,24.59,1316500.0,18.5993,18.6372,18.5766,18.622,1316500.0
2010-04-01 13:00:00,24.59,24.62,24.57,24.57,479300.0,18.622,18.6448,18.6069,18.6069,479300.0
2010-04-01 13:30:00,24.57,24.61,24.51,24.56,438900.0,18.6069,18.6372,18.5615,18.5993,438900.0
2010-04-01 14:00:00,24.55,24.58,24.51,24.55,526000.0,18.5918,18.6145,18.5615,18.5918,526000.0
2010-04-01 14:30:00,24.54,24.56,24.49,24.56,776300.0,18.5842,18.5993,18.5463,18.5993,776300.0
2010-04-01 15:00:00,24.55,24.56,24.48,24.52,843300.0,18.5918,18.5993,18.5387,18.569,843300.0
2010-04-01 15:30:00,24.52,24.56,24.47,24.53,1556800.0,18.569,18.5993,18.5312,18.5766,1556800.0
2010-04-05 09:30:00,24.6,24.66,24.53,24.63,761700.0,18.6296,18.6751,18.5766,18.6523,761700.0
2010-04-05 10:00:00,24.63,24.83,24.62,24.81,808400.0,18.6523,18.8038,18.6448,18.7887,808400.0
2010-04-05 10:30:00,24.81,24.87,24.79,24.8,614400.0,18.7887,18.8341,18.7735,18.7811,614400.0
2010-04-05 11:00:00,24.79,24.8,24.75,24.76,355600.0,18.7735,18.7811,18.7432,18.7508,355600.0
2010-04-05 11:30:00,24.76,24.77,24.68,24.73,375500.0,18.7508,18.7584,18.6902,18.7281,375500.0
2010-04-05 12:00:00,24.74,24.8,24.73,24.77,266600.0,18.7356,18.7811,18.7281,18.7584,266600.0
2010-04-05 12:30:00,24.78,24.81,24.75,24.8,335400.0,18.7659,18.7887,18.7432,18.7811,335400.0
2010-04-05 13:00:00,24.79,24.82,24.77,24.8,272700.0,18.7735,18.7962,18.7584,18.7811,272700.0
2010-04-05 13:30:00,24.81,24.83,24.76,24.79,301300.0,18.7887,18.8038,18.7508,18.7735,301300.0
2010-04-05 14:00:00,24.8,24.8,24.74,24.76,406800.0,18.7811,18.7811,18.7356,18.7508,406800.0
2010-04-05 14:30:00,24.76,24.83,24.75,24.78,373400.0,18.7508,18.8038,18.7432,18.7659,373400.0
2010-04-05 15:00:00,24.78,24.83,24.78,24.83,478700.0,18.7659,18.8038,18.7659,18.8038,478700.0
2010-04-05 15:30:00,24.82,24.86,24.8,24.85,1313400.0,18.7962,18.8265,18.7811,18.8189,1313400.0
2010-04-06 09:30:00,24.88,24.88,24.75,24.86,778300.0,18.8417,18.8417,18.7432,18.8265,778300.0
2010-04-06 10:00:00,24.86,24.87,24.77,24.83,707000.0,18.8265,18.8341,18.7584,18.8038,707000.0
2010-04-06 10:30:00,24.83,24.84,24.73,24.77,533700.0,18.8038,18.8114,18.7281,18.7584,533700.0
2010-04-06 11:00:00,24.77,24.83,24.73,24.81,837300.0,18.7584,18.8038,18.7281,18.7887,837300.0
2010-04-06 11:30:00,24.81,24.86,24.78,24.81,619600.0,18.7887,18.8265,18.7659,18.7887,619600.0
2010-04-06 12:00:00,24.82,24.83,24.79,24.81,286600.0,18.7962,18.8038,18.7735,18.7887,286600.0
2010-04-06 12:30:00,24.81,24.85,24.79,24.84,661500.0,18.7887,18.8189,18.7735,18.8114,661500.0
2010-04-06 13:00:00,24.84,24.87,24.83,24.87,237200.0,18.8114,18.8341,18.8038,18.8341,237200.0
2010-04-06 13:30:00,24.87,24.88,24.8,24.85,740500.0,18.8341,18.8417,18.7811,18.8189,740500.0
2010-04-06 14:00:00,24.85,25.03,24.85,25.0,1258800.0,18.8189,18.9553,18.8189,18.9325,1258800.0
2010-04-06 14:30:00,25.0,25.06,24.99,25.04,851700.0,18.9325,18.978,18.925,18.9628,851700.0
2010-04-06 15:00:00,25.04,25.05,24.95,24.98,705200.0,18.9628,18.9704,18.8947,18.9174,705200.0
2010-04-06 15:30:00,24.99,25.03,24.96,24.99,1006300.0,18.925,18.9553,18.9023,18.925,1006300.0
2010-04-07 09:30:00,24.93,25.11,24.87,25.1,953000.0,18.8795,19.0158,18.8341,19.0083,953000.0
2010-04-07 10:00:00,25.1,25.11,25.03,25.04,519100.0,19.0083,19.0158,18.9553,18.9628,519100.0
2010-04-07 10:30:00,25.04,25.1,25.02,25.05,713500.0,18.9628,19.0083,18.9477,18.9704,713500.0
2010-04-07 11:00:00,25.05,25.13,25.03,25.12,559800.0,18.9704,19.031,18.9553,19.0234,559800.0
2010-04-07 11:30:00,25.11,25.16,25.09,25.14,672000.0,19.0158,19.0537,19.0007,19.0386,672000.0
2010-04-07 12:00:00,25.13,25.24,25.13,25.23,1108200.0,19.031,19.1143,19.031,19.1067,1108200.0
2010-04-07 12:30:00,25.23,25.24,25.17,25.2,516500.0,19.1067,19.1143,19.0613,19.084,516500.0
2010-04-07 13:00:00,25.2,25.39,25.19,25.32,1083900.0,19.084,19.2279,19.0764,19.1749,1083900.0
2010-04-07 13:30:00,25.32,25.36,25.24,25.33,685600.0,19.1749,19.2052,19.1143,19.1825,685600.0
2010-04-07 14:00:00,25.33,25.41,24.98,25.32,1390100.0,19.1825,19.243,18.9174,19.1749,1390100.0
2010-04-07 14:30:00,25.31,25.32,25.19,25.25,1309600.0,19.1673,19.1749,19.0764,19.1219,1309600.0
2010-04-07 15:00:00,25.24,25.29,25.13,25.27,2412200.0,19.1143,19.1522,19.031,19.137,2412200.0
2010-04-07 15:30:00,25.27,25.29,25.22,25.26,2655800.0,19.137,19.1522,19.0991,19.1294,2655800.0
2010-04-08 09:30:00,25.18,25.39,25.13,25.28,1479000.0,19.0689,19.2279,19.031,19.1446,1479000.0
2010-04-08 10:00:00,25.28,25.45,25.24,25.44,1322000.0,19.1446,19.2733,19.1143,19.2658,1322000.0
2010-04-08 10:30:00,25.44,25.52,25.39,25.4,784300.0,19.2658,19.3263,19.2279,19.2355,784300.0
2010-04-08 11:00:00,25.4,25.5,25.39,25.49,1086600.0,19.2355,19.3112,19.2279,19.3036,1086600.0
2010-04-08 11:30:00,25.49,25.54,25.48,25.5,1041900.0,19.3036,19.3415,19.296,19.3112,1041900.0
2010-04-08 12:00:00,25.5,25.51,25.34,25.4,1039300.0,19.3112,19.3188,19.19,19.2355,1039300.0
2010-04-08 12:30:00,25.4,25.49,25.38,25.48,671100.0,19.2355,19.3036,19.2203,19.296,671100.0
2010-04-08 13:00:00,25.48,25.54,25.48,25.54,528200.0,19.296,19.3415,19.296,19.3415,528200.0
2010-04-08 13:30:00,25.54,25.65,25.51,25.54,1003600.0,19.3415,19.4248,19.3188,19.3415,1003600.0
2010-04-08 14:00:00,25.53,25.61,25.5,25.58,689600.0,19.3339,19.3945,19.3112,19.3718,689600.0
2010-04-08 14:30:00,25.59,25.69,25.58,25.66,781100.0,19.3794,19.4551,19.3718,19.4324,781100.0
2010-04-08 15:00:00,25.67,25.69,25.63,25.65,785500.0,19.4399,19.4551,19.4096,19.4248,785500.0
2010-04-08 15:30:00,25.66,25.68,25.59,25.59,1634600.0,19.4324,19.4475,19.3794,19.3794,1634600.0
2010-04-09 09:30:00,25.63,25.67,25.28,25.33,1290300.0,19.4096,19.4399,19.1446,19.1825,1290300.0
2010-04-09 10:00:00,25.33,25.58,25.32,25.44,952700.0,19.1825,19.3718,19.1749,19.2658,952700.0
2010-04-09 10:30:00,25.44,25.53,25.41,25.42,547600.0,19.2658,19.3339,19.243,19.2506,547600.0
2010-04-09 11:00:00,25.43,25.53,25.42,25.53,396700.0,19.2582,19.3339,19.2506,19.3339,396700.0
2010-04-09 11:30:00,25.53,25.55,25.49,25.52,362900.0,19.3339,19.3491,19.3036,19.3263,362900.0
2010-04-09 12:00:00,25.52,25.53,25.51,25.51,130300.0,19.3263,19.3339,19.3188,19.3188,130300.0
2010-04-09 12:30:00,25.52,25.52,25.48,25.5,285500.0,19.3263,19.3263,19.296,19.3112,285500.0
2010-04-09 13:00:00,25.5,25.52,25.49,25.51,776400.0,19.3112,19.3263,19.3036,19.3188,776400.0
2010-04-09 13:30:00,25.5,25.56,25.5,25.55,549500.0,19.3112,19.3566,19.3112,19.3491,549500.0
2010-04-09 14:00:00,25.55,25.58,25.5,25.56,416300.0,19.3491,19.3718,19.3112,19.3566,416300.0
2010-04-09 14:30:00,25.57,25.58,25.52,25.57,469200.0,19.3642,19.3718,19.3263,19.3642,469200.0
2010-04-09 15:00:00,25.58,25.58,25.5,25.58,529400.0,19.3718,19.3718,19.3112,19.3718,529400.0
2010-04-09 15:30:00,25.58,25.63,25.57,25.63,1468200.0,19.3718,19.4096,19.3642,19.4096,1468200.0
2010-04-12 09:30:00,25.59,25.59,25.4,25.44,912000.0,19.3794,19.3794,19.2355,19.2658,912000.0
2010-04-12 10:00:00,25.44,25.55,25.43,25.46,651800.0,19.2658,19.3491,19.2582,19.2809,651800.0
2010-04-12 10:30:00,25.47,25.47,25.37,25.45,822900.0,19.2885,19.2885,19.2127,19.2733,822900.0
2010-04-12 11:00:00,25.45,25.49,25.42,25.45,364600.0,19.2733,19.3036,19.2506,19.2733,364600.0
2010-04-12 11:30:00,25.44,25.51,25.42,25.43,295400.0,19.2658,19.3188,19.2506,19.2582,295400.0
2010-04-12 12:00:00,25.42,25.47,25.42,25.45,234100.0,19.2506,19.2885,19.2506,19.2733,234100.0
2010-04-12 12:30:00,25.46,25.48,25.42,25.48,248300.0,19.2809,19.296,19.2506,19.296,248300.0
2010-04-12 13:00:00,25.48,25.55,25.47,25.52,256100.0,19.296,19.3491,19.2885,19.3263,256100.0
2010-04-12 13:30:00,25.52,25.54,25.47,25.47,358100.0,19.3263,19.3415,19.2885,19.2885,358100.0
2010-04-12 14:00:00,25.47,25.6,25.47,25.53,623700.0,19.2885,19.3869,19.2885,19.3339,623700.0
2010-04-12 14:30:00,25.53,25.59,25.53,25.57,546800.0,19.3339,19.3794,19.3339,19.3642,546800.0
2010-04-12 15:00:00,25.57,25.6,25.55,25.58,862800.0,19.3642,19.3869,19.3491,19.3718,862800.0
2010-04-12 15:30:00,25.58,25.6,25.57,25.6,1144600.0,19.3718,19.3869,19.3642,19.3869,1144600.0
2010-04-13 09:30:00,25.43,25.79,25.43,25.63,1486200.0,19.2582,19.5308,19.2582,19.4096,1486200.0
2010-04-13 10:00:00,25.63,25.65,25.5,25.54,1401500.0,19.4096,19.4248,19.3112,19.3415,1401500.0
2010-04-13 10:30:00,25.54,25.75,25.44,25.74,1887300.0,19.3415,19.5005,19.2658,19.4929,1887300.0
2010-04-13 11:00:00,25.74,25.84,25.7,25.82,925800.0,19.4929,19.5687,19.4627,19.5535,925800.0
2010-04-13 11:30:00,25.82,25.89,25.81,25.86,884800.0,19.5535,19.6065,19.546,19.5838,884800.0
2010-04-13 12:00:00,25.87,26.07,25.85,26.02,1251000.0,19.5914,19.7429,19.5762,19.705,1251000.0
2010-04-13 12:30:00,26.03,26.1,25.6,26.08,1180200.0,19.7126,19.7656,19.3869,19.7504,1180200.0
2010-04-13 13:00:00,26.07,26.1,26.02,26.07,561200.0,19.7429,19.7656,19.705,19.7429,561200.0
2010-04-13 13:30:00,26.08,26.22,26.07,26.21,1008600.0,19.7504,19.8565,19.7429,19.8489,1008600.0
2010-04-13 14:00:00,26.22,26.23,26.01,26.01,1020400.0,19.8565,19.864,19.6974,19.6974,1020400.0
2010-04-13 14:30:00,26.01,26.15,26.01,26.14,932500.0,19.6974,19.8034,19.6974,19.7959,932500.0
2010-04-13 15:00:00,26.15,26.31,26.13,26.27,1824500.0,19.8034,19.9246,19.7883,19.8943,1824500.0
2010-04-13 15:30:00,26.28,26.28,26.19,26.23,1975700.0,19.9019,19.9019,19.8337,19.864,1975700.0
2010-04-14 09:30:00,26.34,26.36,26.13,26.19,2650800.0,19.9473,19.9625,19.7883,19.8337,2650800.0
2010-04-14 10:00:00,26.19,26.28,26.15,26.2,1947700.0,19.8337,19.9019,19.8034,19.8413,1947700.0
2010-04-14 10:30:00,26.2,26.3,26.17,26.24,1217600.0,19.8413,19.917,19.8186,19.8716,1217600.0
2010-04-14 11:00:00,26.23,26.26,26.16,26.22,757000.0,19.864,19.8867,19.811,19.8565,757000.0
2010-04-14 11:30:00,26.21,26.34,26.18,26.31,1767100.0,19.8489,19.9473,19.8262,19.9246,1767100.0
2010-04-14 12:00:00,26.32,26.42,26.29,26.41,1311100.0,19.9322,20.0079,19.9095,20.0003,1311100.0
2010-04-14 12:30:00,26.41,26.47,26.35,26.39,1394800.0,20.0003,20.0458,19.9549,19.9852,1394800.0
2010-04-14 13:00:00,26.39,26.47,26.38,26.45,1161900.0,19.9852,20.0458,19.9776,20.0306,1161900.0
2010-04-14 13:30:00,26.45,26.48,26.39,26.44,806000.0,20.0306,20.0533,19.9852,20.0231,806000.0
2010-04-14 14:00:00,26.45,26.49,26.43,26.48,710400.0,20.0306,20.0609,20.0155,20.0533,710400.0
2010-04-14 14:30:00,26.48,26.51,26.46,26.51,548200.0,20.0533,20.0761,20.0382,20.0761,548200.0
2010-04-14 15:00:00,26.5,26.51,26.48,26.5,962900.0,20.0685,20.0761,20.0533,20.0685,962900.0
2010-04-14 15:30:00,26.51,26.63,26.5,26.6,2573100.0,20.0761,20.1669,20.0685,20.1442,2573100.0
2010-04-15 09:30:00,26.52,26.64,26.46,26.52,1508700.0,20.0836,20.1745,20.0382,20.0836,1508700.0
2010-04-15 10:00:00,26.52,26.61,26.49,26.54,1095200.0,20.0836,20.1518,20.0609,20.0988,1095200.0
2010-04-15 10:30:00,26.55,26.66,26.55,26.65,713000.0,20.1064,20.1897,20.1064,20.1821,713000.0
2010-04-15 11:00:00,26.65,26.65,26.53,26.55,916300.0,20.1821,20.1821,20.0912,20.1064,916300.0
2010-04-15 11:30:00,26.55,26.58,26.51,26.53,904500.0,20.1064,20.1291,20.0761,20.0912,904500.0
2010-04-15 12:00:00,26.53,26.55,26.47,26.52,550400.0,20.0912,20.1064,20.0458,20.0836,550400.0
2010-04-15 12:30:00,26.52,26.6,26.51,26.6,366000.0,20.0836,20.1442,20.0761,20.1442,366000.0
2010-04-15 13:00:00,26.6,26.79,26.51,26.78,845400.0,20.1442,20.2881,20.0761,20.2805,845400.0
2010-04-15 13:30:00,26.79,26.8,26.68,26.69,805000.0,20.2881,20.2957,20.2048,20.2124,805000.0
2010-04-15 14:00:00,26.69,26.75,26.69,26.72,432100.0,20.2124,20.2578,20.2124,20.2351,432100.0
2010-04-15 14:30:00,26.72,26.75,26.7,26.75,519300.0,20.2351,20.2578,20.22,20.2578,519300.0
2010-04-15 15:00:00,26.75,26.76,26.59,26.59,1547600.0,20.2578,20.2654,20.1367,20.1367,1547600.0
2010-04-15 15:30:00,26.59,26.69,26.58,26.68,1368500.0,20.1367,20.2124,20.1291,20.2048,1368500.0
2010-04-16 09:30:00,26.56,26.72,26.36,26.43,2038900.0,20.1139,20.2351,19.9625,20.0155,2038900.0
2010-04-16 10:00:00,26.43,26.54,26.4,26.48,548700.0,20.0155,20.0988,19.9928,20.0533,548700.0
2010-04-16 10:30:00,26.48,26.53,26.3,26.38,956400.0,20.0533,20.0912,19.917,19.9776,956400.0
2010-04-16 11:00:00,26.38,26.44,26.29,26.34,1011600.0,19.9776,20.0231,19.9095,19.9473,1011600.0
2010-04-16 11:30:00,26.34,26.34,26.22,26.23,1026300.0,19.9473,19.9473,19.8565,19.864,1026300.0
2010-04-16 12:00:00,26.24,26.31,26.19,26.23,617800.0,19.8716,19.9246,19.8337,19.864,617800.0
2010-04-16 12:30:00,26.23,26.3,26.12,26.26,702900.0,19.864,19.917,19.7807,19.8867,702900.0
2010-04-16 13:00:00,26.26,26.29,26.17,26.23,745500.0,19.8867,19.9095,19.8186,19.864,745500.0
2010-04-16 13:30:00,26.22,26.32,26.2,26.32,698500.0,19.8565,19.9322,19.8413,19.9322,698500.0
2010-04-16 14:00:00,26.32,26.41,26.29,26.38,635800.0,19.9322,20.0003,19.9095,19.9776,635800.0
2010-04-16 14:30:00,26.36,26.41,26.31,26.36,951000.0,19.9625,20.0003,19.9246,19.9625,951000.0
2010-04-16 15:00:00,26.36,26.41,26.34,26.37,1060700.0,19.9625,20.0003,19.9473,19.97,1060700.0
2010-04-16 15:30:00,26.36,26.42,26.29,26.29,1409400.0,19.9625,20.0079,19.9095,19.9095,1409400.0
2010-04-19 09:30:00,26.22,26.35,26.13,26.28,1645100.0,19.924,20.0228,19.8556,19.9696,1645100.0
2010-04-19 10:00:00,26.28,26.34,26.15,26.22,827300.0,19.9696,20.0152,19.8708,19.924,827300.0
2010-04-19 10:30:00,26.21,26.25,26.17,26.17,549900.0,19.9164,19.9468,19.886,19.886,549900.0
2010-04-19 11:00:00,26.18,26.21,26.09,26.15,642700.0,19.8936,19.9164,19.8252,19.8708,642700.0
2010-04-19 11:30:00,26.15,26.17,25.97,25.97,640500.0,19.8708,19.886,19.734,19.734,640500.0
2010-04-19 12:00:00,25.97,26.12,25.92,26.1,942400.0,19.734,19.848,19.6961,19.8328,942400.0
2010-04-19 12:30:00,26.1,26.16,26.08,26.13,397600.0,19.8328,19.8784,19.8176,19.8556,397600.0
2010-04-19 13:00:00,26.12,26.17,26.09,26.15,549000.0,19.848,19.886,19.8252,19.8708,549000.0
2010-04-19 13:30:00,26.16,26.17,26.1,26.15,585500.0,19.8784,19.886,19.8328,19.8708,585500.0
2010-04-19 14:00:00,26.14,26.34,26.14,26.31,507800.0,19.8632,20.0152,19.8632,19.9924,507800.0
2010-04-19 14:30:00,26.31,26.38,26.29,26.37,541900.0,19.9924,20.0456,19.9772,20.038,541900.0
2010-04-19 15:00:00,26.37,26.46,26.33,26.36,1202200.0,20.038,20.1064,20.0076,20.0304,1202200.0
2010-04-19 15:30:00,26.37,26.45,26.34,26.45,1098800.0,20.038,20.0988,20.0152,20.0988,1098800.0
2010-04-20 09:30:00,26.54,26.86,26.54,26.78,1771700.0,20.1672,20.4103,20.1672,20.3495,1771700.0
2010-04-20 10:00:00,26.78,26.8,26.56,26.69,1126500.0,20.3495,20.3647,20.1824,20.2812,1126500.0
2010-04-20 10:30:00,26.69,26.84,26.67,26.81,1221500.0,20.2812,20.3951,20.266,20.3723,1221500.0
2010-04-20 11:00:00,26.81,26.91,26.79,26.87,1065900.0,20.3723,20.4483,20.3571,20.4179,1065900.0
2010-04-20 11:30:00,26.87,26.91,26.83,26.89,701300.0,20.4179,20.4483,20.3875,20.4331,701300.0
2010-04-20 12:00:00,26.89,26.98,26.86,26.86,579000.0,20.4331,20.5015,20.4103,20.4103,579000.0
2010-04-20 12:30:00,26.86,26.89,26.84,26.86,385000.0,20.4103,20.4331,20.3951,20.4103,385000.0
2010-04-20 13:00:00,26.87,26.92,26.86,26.92,486100.0,20.4179,20.4559,20.4103,20.4559,486100.0
2010-04-20 13:30:00,26.92,26.94,26.84,26.84,1377000.0,20.4559,20.4711,20.3951,20.3951,1377000.0
2010-04-20 14:00:00,26.85,26.87,26.8,26.8,439900.0,20.4027,20.4179,20.3647,20.3647,439900.0
2010-04-20 14:30:00,26.8,26.82,26.75,26.78,590600.0,20.3647,20.3799,20.3268,20.3495,590600.0
2010-04-20 15:00:00,26.79,26.79,26.65,26.65,985500.0,20.3571,20.3571,20.2508,20.2508,985500.0
2010-04-20 15:30:00,26.65,26.66,26.6,26.63,1841900.0,20.2508,20.2584,20.2128,20.2356,1841900.0
2010-04-21 09:30:00,26.7,26.79,26.6,26.64,1139200.0,20.2888,20.3571,20.2128,20.2432,1139200.0
2010-04-21 10:00:00,26.64,26.65,26.54,26.6,766500.0,20.2432,20.2508,20.1672,20.2128,766500.0
2010-04-21 10:30:00,26.6,26.71,26.53,26.63,620700.0,20.2128,20.2964,20.1596,20.2356,620700.0
2010-04-21 11:00:00,26.63,26.68,26.51,26.54,656000.0,20.2356,20.2736,20.1444,20.1672,656000.0
2010-04-21 11:30:00,26.55,26.62,26.43,26.49,975600.0,20.1748,20.228,20.0836,20.1292,975600.0
2010-04-21 12:00:00,26.49,26.55,26.48,26.55,402900.0,20.1292,20.1748,20.1216,20.1748,402900.0
2010-04-21 12:30:00,26.55,26.68,26.54,26.57,467100.0,20.1748,20.2736,20.1672,20.19,467100.0
2010-04-21 13:00:00,26.58,26.65,26.56,26.64,505300.0,20.1976,20.2508,20.1824,20.2432,505300.0
2010-04-21 13:30:00,26.64,26.77,26.63,26.76,459900.0,20.2432,20.3419,20.2356,20.3343,459900.0
2010-04-21 14:00:00,26.77,26.77,26.54,26.57,633800.0,20.3419,20.3419,20.1672,20.19,633800.0
2010-04-21 14:30:00,26.57,26.6,26.52,26.58,403700.0,20.19,20.2128,20.152,20.1976,403700.0
2010-04-21 15:00:00,26.59,26.63,26.56,26.56,771500.0,20.2052,20.2356,20.1824,20.1824,771500.0
2010-04-21 15:30:00,26.57,26.72,26.56,26.65,1052600.0,20.19,20.304,20.1824,20.2508,1052600.0
2010-04-22 09:30:00,26.61,26.77,26.45,26.75,1189900.0,20.2204,20.3419,20.0988,20.3268,1189900.0
2010-04-22 10:00:00,26.74,26.79,26.58,26.72,717400.0,20.3192,20.3571,20.1976,20.304,717400.0
2010-04-22 10:30:00,26.73,26.97,26.67,26.85,1060300.0,20.3116,20.4939,20.266,20.4027,1060300.0
2010-04-22 11:00:00,26.85,26.86,26.69,26.74,819000.0,20.4027,20.4103,20.2812,20.3192,819000.0
2010-04-22 11:30:00,26.74,26.75,26.67,26.7,546100.0,20.3192,20.3268,20.266,20.2888,546100.0
2010-04-22 12:00:00,26.7,26.77,26.68,26.77,481100.0,20.2888,20.3419,20.2736,20.3419,481100.0
2010-04-22 12:30:00,26.76,26.82,26.72,26.81,1233100.0,20.3343,20.3799,20.304,20.3723,1233100.0
2010-04-22 13:00:00,26.81,27.05,26.8,27.0,1114200.0,20.3723,20.5547,20.3647,20.5167,1114200.0
2010-04-22 13:30:00,27.0,27.19,26.99,27.18,1029400.0,20.5167,20.6611,20.5091,20.6535,1029400.0
2010-04-22 14:00:00,27.19,27.31,27.18,27.31,1356100.0,20.6611,20.7523,20.6535,20.7523,1356100.0
2010-04-22 14:30:00,27.31,27.32,27.23,27.31,945300.0,20.7523,20.7599,20.6915,20.7523,945300.0
2010-04-22 15:00:00,27.31,27.46,27.29,27.44,881800.0,20.7523,20.8663,20.7371,20.8511,881800.0
2010-04-22 15:30:00,27.43,27.7,27.43,27.53,4120200.0,20.8435,21.0486,20.8435,20.9195,4120200.0
2010-04-23 09:30:00,27.56,27.89,27.31,27.85,2479500.0,20.9423,21.193,20.7523,21.1626,2479500.0
2010-04-23 10:00:00,27.85,28.06,27.85,27.88,3184000.0,21.1626,21.3222,21.1626,21.1854,3184000.0
2010-04-23 10:30:00,27.87,27.89,27.7,27.73,1881200.0,21.1778,21.193,21.0486,21.0714,1881200.0
2010-04-23 11:00:00,27.74,27.95,27.71,27.85,1054300.0,21.079,21.2386,21.0562,21.1626,1054300.0
2010-04-23 11:30:00,27.85,27.94,27.84,27.92,1016400.0,21.1626,21.231,21.155,21.2158,1016400.0
2010-04-23 12:00:00,27.92,27.93,27.83,27.9,816100.0,21.2158,21.2234,21.1474,21.2006,816100.0
2010-04-23 12:30:00,27.9,27.95,27.87,27.94,434300.0,21.2006,21.2386,21.1778,21.231,434300.0
2010-04-23 13:00:00,27.94,28.04,27.91,28.01,798600.0,21.231,21.307,21.2082,21.2842,798600.0
2010-04-23 13:30:00,28.02,28.09,28.01,28.08,529900.0,21.2918,21.345,21.2842,21.3374,529900.0
2010-04-23 14:00:00,28.07,28.13,28.03,28.12,708300.0,21.3298,21.3754,21.2994,21.3678,708300.0
2010-04-23 14:30:00,28.12,28.22,28.07,28.21,955700.0,21.3678,21.4438,21.3298,21.4362,955700.0
2010-04-23 15:00:00,28.22,28.25,28.12,28.21,1490300.0,21.4438,21.4666,21.3678,21.4362,1490300.0
2010-04-23 15:30:00,28.21,28.25,28.18,28.21,2701200.0,21.4362,21.4666,21.4134,21.4362,2701200.0
2010-04-26 09:30:00,28.13,28.54,28.13,28.4,3540800.0,21.3754,21.6869,21.3754,21.5806,3540800.0
2010-04-26 10:00:00,28.41,28.53,28.35,28.48,1412000.0,21.5881,21.6793,21.5426,21.6413,1412000.0
2010-04-26 10:30:00,28.48,28.53,28.43,28.48,1801900.0,21.6413,21.6793,21.6033,21.6413,1801900.0
2010-04-26 11:00:00,28.48,28.52,28.46,28.49,1091500.0,21.6413,21.6717,21.6261,21.6489,1091500.0
2010-04-26 11:30:00,28.49,28.5,28.41,28.49,821300.0,21.6489,21.6565,21.5881,21.6489,821300.0
2010-04-26 12:00:00,28.48,28.49,28.4,28.42,719700.0,21.6413,21.6489,21.5806,21.5957,719700.0
2010-04-26 12:30:00,28.42,28.46,28.41,28.43,1026300.0,21.5957,21.6261,21.5881,21.6033,1026300.0
2010-04-26 13:00:00,28.44,28.47,28.39,28.43,741000.0,21.6109,21.6337,21.573,21.6033,741000.0
2010-04-26 13:30:00,28.44,28.48,28.39,28.46,565400.0,21.6109,21.6413,21.573,21.6261,565400.0
2010-04-26 14:00:00,28.47,28.49,28.45,28.47,707300.0,21.6337,21.6489,21.6185,21.6337,707300.0
2010-04-26 14:30:00,28.46,28.47,28.39,28.4,857300.0,21.6261,21.6337,21.573,21.5806,857300.0
2010-04-26 15:00:00,28.39,28.4,28.24,28.25,1374500.0,21.573,21.5806,21.459,21.4666,1374500.0
2010-04-26 15:30:00,28.25,28.26,28.12,28.12,3204000.0,21.4666,21.4742,21.3678,21.3678,3204000.0
2010-04-27 09:30:00,28.08,28.08,27.55,27.56,2251800.0,21.3374,21.3374,20.9347,20.9423,2251800.0
2010-04-27 10:00:00,27.56,27.65,27.47,27.6,2696800.0,20.9423,21.0106,20.8739,20.9726,2696800.0
2010-04-27 10:30:00,27.6,27.64,27.53,27.57,1963900.0,20.9726,21.003,20.9195,20.9499,1963900.0
2010-04-27 11:00:00,27.57,27.58,27.08,27.08,2309200.0,20.9499,20.9575,20.5775,20.5775,2309200.0
2010-04-27 11:30:00,27.09,27.19,26.97,27.0,2179900.0,20.5851,20.6611,20.4939,20.5167,2179900.0
2010-04-27 12:00:00,27.0,27.12,26.92,26.99,1151200.0,20.5167,20.6079,20.4559,20.5091,1151200.0
2010-04-27 12:30:00,26.99,27.18,26.96,27.18,620900.0,20.5091,20.6535,20.4863,20.6535,620900.0
2010-04-27 13:00:00,27.17,27.39,27.17,27.29,987800.0,20.6459,20.8131,20.6459,20.7371,987800.0
2010-04-27 13:30:00,27.29,27.32,27.23,27.25,640200.0,20.7371,20.7599,20.6915,20.7067,640200.0
2010-04-27 14:00:00,27.25,27.26,27.1,27.13,950900.0,20.7067,20.7143,20.5927,20.6155,950900.0
2010-04-27 14:30:00,27.13,27.13,26.97,27.01,834300.0,20.6155,20.6155,20.4939,20.5243,834300.0
2010-04-27 15:00:00,27.02,27.11,26.99,27.01,1046600.0,20.5319,20.6003,20.5091,20.5243,1046600.0
2010-04-27 15:30:00,27.0,27.02,26.92,26.99,4854500.0,20.5167,20.5319,20.4559,20.5091,4854500.0
2010-04-28 09:30:00,27.28,27.55,26.92,27.08,2299500.0,20.7295,20.9347,20.4559,20.5775,2299500.0
2010-04-28 10:00:00,27.07,27.11,26.9,27.01,1335700.0,20.5699,20.6003,20.4407,20.5243,1335700.0
2010-04-28 10:30:00,27.02,27.06,26.87,26.99,917400.0,20.5319,20.5623,20.4179,20.5091,917400.0
2010-04-28 11:00:00,26.99,27.03,26.85,26.92,1409700.0,20.5091,20.5395,20.4027,20.4559,1409700.0
2010-04-28 11:30:00,26.96,26.99,26.75,26.86,1188200.0,20.4863,20.5091,20.3268,20.4103,1188200.0
2010-04-28 12:00:00,26.87,27.04,26.78,27.0,634100.0,20.4179,20.5471,20.3495,20.5167,634100.0
2010-04-28 12:30:00,26.99,27.02,26.95,26.99,386600.0,20.5091,20.5319,20.4787,20.5091,386600.0
2010-04-28 13:00:00,26.99,27.1,26.98,27.05,571400.0,20.5091,20.5927,20.5015,20.5547,571400.0
2010-04-28 13:30:00,27.05,27.14,27.04,27.1,774100.0,20.5547,20.6231,20.5471,20.5927,774100.0
2010-04-28 14:00:00,27.1,27.2,27.06,27.16,914000.0,20.5927,20.6687,20.5623,20.6383,914000.0
2010-04-28 14:30:00,27.16,27.25,27.14,27.19,1501000.0,20.6383,20.7067,20.6231,20.6611,1501000.0
2010-04-28 15:00:00,27.19,27.21,27.06,27.08,736900.0,20.6611,20.6763,20.5623,20.5775,736900.0
2010-04-28 15:30:00,27.09,27.13,26.92,27.05,1494300.0,20.5851,20.6155,20.4559,20.5547,1494300.0
2010-04-29 09:30:00,27.24,27.59,27.24,27.38,1933400.0,20.6991,20.965,20.6991,20.8055,1933400.0
2010-04-29 10:00:00,27.37,27.39,27.21,27.23,1067600.0,20.7979,20.8131,20.6763,20.6915,1067600.0
2010-04-29 10:30:00,27.24,27.38,27.2,27.34,1017500.0,20.6991,20.8055,20.6687,20.7751,1017500.0
2010-04-29 11:00:00,27.34,27.37,27.24,27.32,711300.0,20.7751,20.7979,20.6991,20.7599,711300.0
2010-04-29 11:30:00,27.32,27.35,27.29,27.3,756400.0,20.7599,20.7827,20.7371,20.7447,756400.0
2010-04-29 12:00:00,27.31,27.35,27.26,27.31,823300.0,20.7523,20.7827,20.7143,20.7523,823300.0
2010-04-29 12:30:00,27.31,27.41,27.29,27.36,625300.0,20.7523,20.8283,20.7371,20.7903,625300.0
2010-04-29 13:00:00,27.37,27.44,27.36,27.42,783100.0,20.7979,20.8511,20.7903,20.8359,783100.0
2010-04-29 13:30:00,27.42,27.5,27.41,27.46,514700.0,20.8359,20.8967,20.8283,20.8663,514700.0
2010-04-29 14:00:00,27.46,27.47,27.4,27.45,524100.0,20.8663,20.8739,20.8207,20.8587,524100.0
2010-04-29 14:30:00,27.45,27.5,27.39,27.42,880300.0,20.8587,20.8967,20.8131,20.8359,880300.0
2010-04-29 15:00:00,27.43,27.46,27.4,27.42,777200.0,20.8435,20.8663,20.8207,20.8359,777200.0
2010-04-29 15:30:00,27.42,27.44,27.37,27.4,1940100.0,20.8359,20.8511,20.7979,20.8207,1940100.0
2010-04-30 09:30:00,27.55,27.74,27.43,27.66,1508700.0,20.9347,21.079,20.8435,21.0182,1508700.0
2010-04-30 10:00:00,27.65,27.72,27.39,27.54,2099400.0,21.0106,21.0638,20.8131,20.9271,2099400.0
2010-04-30 10:30:00,27.53,27.7,27.49,27.62,1340800.0,20.9195,21.0486,20.8891,20.9878,1340800.0
2010-04-30 11:00:00,27.62,27.67,27.47,27.5,808100.0,20.9878,21.0258,20.8739,20.8967,808100.0
2010-04-30 11:30:00,27.49,27.64,27.48,27.56,582600.0,20.8891,21.003,20.8815,20.9423,582600.0
2010-04-30 12:00:00,27.57,27.58,27.33,27.34,1513100.0,20.9499,20.9575,20.7675,20.7751,1513100.0
2010-04-30 12:30:00,27.34,27.37,27.18,27.23,995000.0,20.7751,20.7979,20.6535,20.6915,995000.0
2010-04-30 13:00:00,27.23,27.34,27.21,27.34,710000.0,20.6915,20.7751,20.6763,20.7751,710000.0
2010-04-30 13:30:00,27.34,27.44,27.27,27.27,744300.0,20.7751,20.8511,20.7219,20.7219,744300.0
2010-04-30 14:00:00,27.28,27.37,27.23,27.33,935400.0,20.7295,20.7979,20.6915,20.7675,935400.0
2010-04-30 14:30:00,27.33,27.35,27.19,27.27,990400.0,20.7675,20.7827,20.6611,20.7219,990400.0
2010-04-30 15:00:00,27.26,27.3,27.18,27.24,910100.0,20.7143,20.7447,20.6535,20.6991,910100.0
2010-04-30 15:30:00,27.24,27.28,27.1,27.11,2665200.0,20.6991,20.7295,20.5927,20.6003,2665200.0
2010-05-03 09:30:00,27.29,27.38,27.1,27.23,993900.0,20.7371,20.8055,20.5927,20.6915,993900.0
2010-05-03 10:00:00,27.23,27.43,27.21,27.37,866400.0,20.6915,20.8435,20.6763,20.7979,866400.0
2010-05-03 10:30:00,27.36,27.56,27.34,27.48,845400.0,20.7903,20.9423,20.7751,20.8815,845400.0
2010-05-03 11:00:00,27.48,27.55,27.43,27.51,647500.0,20.8815,20.9347,20.8435,20.9043,647500.0
2010-05-03 11:30:00,27.51,27.66,27.48,27.54,768000.0,20.9043,21.0182,20.8815,20.9271,768000.0
2010-05-03 12:00:00,27.55,27.74,27.52,27.73,469900.0,20.9347,21.079,20.9119,21.0714,469900.0
2010-05-03 12:30:00,27.73,27.8,27.69,27.8,576800.0,21.0714,21.1246,21.041,21.1246,576800.0
2010-05-03 13:00:00,27.8,27.88,27.76,27.83,566600.0,21.1246,21.1854,21.0942,21.1474,566600.0
2010-05-03 13:30:00,27.84,27.92,27.83,27.87,499700.0,21.155,21.2158,21.1474,21.1778,499700.0
2010-05-03 14:00:00,27.87,27.87,27.75,27.84,664300.0,21.1778,21.1778,21.0866,21.155,664300.0
2010-05-03 14:30:00,27.84,27.88,27.77,27.83,651800.0,21.155,21.1854,21.1018,21.1474,651800.0
2010-05-03 15:00:00,27.83,27.84,27.7,27.75,797200.0,21.1474,21.155,21.0486,21.0866,797200.0
2010-05-03 15:30:00,27.75,27.82,27.73,27.75,1392400.0,21.0866,21.1398,21.0714,21.0866,1392400.0
2010-05-04 09:30:00,27.5,27.6,27.26,27.52,2253800.0,20.8967,20.9726,20.7143,20.9119,2253800.0
2010-05-04 10:00:00,27.52,27.63,27.44,27.48,1917900.0,20.9119,20.9954,20.8511,20.8815,1917900.0
2010-05-04 10:30:00,27.47,27.53,27.25,27.26,2289400.0,20.8739,20.9195,20.7067,20.7143,2289400.0
2010-05-04 11:00:00,27.26,27.31,27.03,27.12,1657700.0,20.7143,20.7523,20.5395,20.6079,1657700.0
2010-05-04 11:30:00,27.12,27.18,27.06,27.1,876600.0,20.6079,20.6535,20.5623,20.5927,876600.0
2010-05-04 12:00:00,27.1,27.11,26.9,26.97,918700.0,20.5927,20.6003,20.4407,20.4939,918700.0
2010-05-04 12:30:00,26.97,27.16,26.96,27.13,706100.0,20.4939,20.6383,20.4863,20.6155,706100.0
2010-05-04 13:00:00,27.13,27.15,27.0,27.05,640500.0,20.6155,20.6307,20.5167,20.5547,640500.0
2010-05-04 13:30:00,27.05,27.15,27.03,27.09,668100.0,20.5547,20.6307,20.5395,20.5851,668100.0
2010-05-04 14:00:00,27.09,27.1,27.01,27.05,612900.0,20.5851,20.5927,20.5243,20.5547,612900.0
2010-05-04 14:30:00,27.05,27.09,26.98,27.02,740000.0,20.5547,20.5851,20.5015,20.5319,740000.0
2010-05-04 15:00:00,27.02,27.11,26.99,27.04,932600.0,20.5319,20.6003,20.5091,20.5471,932600.0
2010-05-04 15:30:00,27.03,27.07,26.94,26.96,2548300.0,20.5395,20.5699,20.4711,20.4863,2548300.0
2010-05-05 09:30:00,26.74,27.12,26.46,27.0,2118100.0,20.3192,20.6079,20.1064,20.5167,2118100.0
2010-05-05 10:00:00,27.01,27.17,26.88,26.89,1922000.0,20.5243,20.6459,20.4255,20.4331,1922000.0
2010-05-05 10:30:00,26.9,27.03,26.83,26.99,1049000.0,20.4407,20.5395,20.3875,20.5091,1049000.0
2010-05-05 11:00:00,26.98,27.07,26.84,26.98,2275000.0,20.5015,20.5699,20.3951,20.5015,2275000.0
2010-05-05 11:30:00,26.99,27.02,26.91,26.98,1254800.0,20.5091,20.5319,20.4483,20.5015,1254800.0
2010-05-05 12:00:00,26.99,26.99,26.8,26.8,1261900.0,20.5091,20.5091,20.3647,20.3647,1261900.0
2010-05-05 12:30:00,26.8,26.88,26.73,26.85,1338400.0,20.3647,20.4255,20.3116,20.4027,1338400.0
2010-05-05 13:00:00,26.85,26.87,26.73,26.73,634200.0,20.4027,20.4179,20.3116,20.3116,634200.0
2010-05-05 13:30:00,26.74,26.77,26.66,26.71,1186000.0,20.3192,20.3419,20.2584,20.2964,1186000.0
2010-05-05 14:00:00,26.71,26.72,26.57,26.59,1060100.0,20.2964,20.304,20.19,20.2052,1060100.0
2010-05-05 14:30:00,26.59,26.61,26.36,26.48,1438300.0,20.2052,20.2204,20.0304,20.1216,1438300.0
2010-05-05 15:00:00,26.47,26.74,26.46,26.68,1342100.0,20.114,20.3192,20.1064,20.2736,1342100.0
2010-05-05 15:30:00,26.67,26.69,26.56,26.65,1640500.0,20.266,20.2812,20.1824,20.2508,1640500.0
2010-05-06 09:30:00,26.49,26.72,26.33,26.64,1161900.0,20.1292,20.304,20.0076,20.2432,1161900.0
2010-05-06 10:00:00,26.64,26.76,26.53,26.53,1167600.0,20.2432,20.3343,20.1596,20.1596,1167600.0
2010-05-06 10:30:00,26.54,26.67,26.52,26.66,875000.0,20.1672,20.266,20.152,20.2584,875000.0
2010-05-06 11:00:00,26.66,26.68,26.49,26.65,874900.0,20.2584,20.2736,20.1292,20.2508,874900.0
2010-05-06 11:30:00,26.65,26.65,26.48,26.58,683800.0,20.2508,20.2508,20.1216,20.1976,683800.0
2010-05-06 12:00:00,26.59,26.7,26.57,26.61,554400.0,20.2052,20.2888,20.19,20.2204,554400.0
2010-05-06 12:30:00,26.61,26.64,26.46,26.53,620300.0,20.2204,20.2432,20.1064,20.1596,620300.0
2010-05-06 13:00:00,26.52,26.56,26.27,26.38,848200.0,20.152,20.1824,19.962,20.0456,848200.0
2010-05-06 13:30:00,26.37,26.37,26.08,26.11,985500.0,20.038,20.038,19.8176,19.8404,985500.0
2010-05-06 14:00:00,26.11,26.17,25.59,25.82,2950000.0,19.8404,19.886,19.4453,19.6201,2950000.0
2010-05-06 14:30:00,25.82,25.86,24.14,25.44,2736600.0,19.6201,19.6505,18.3435,19.3313,2736600.0
2010-05-06 15:00:00,25.44,25.89,25.0,25.38,2189800.0,19.3313,19.6733,18.997,19.2857,2189800.0
2010-05-06 15:30:00,25.39,25.79,25.33,25.52,2686600.0,19.2933,19.5973,19.2477,19.3921,2686600.0
2010-05-07 09:30:00,25.53,25.91,25.25,25.56,2059300.0,19.3997,19.6885,19.1869,19.4225,2059300.0
2010-05-07 10:00:00,25.55,25.71,24.78,25.05,2442100.0,19.4149,19.5365,18.8298,19.035,2442100.0
2010-05-07 10:30:00,25.05,25.52,24.97,25.47,1706600.0,19.035,19.3921,18.9742,19.3541,1706600.0
2010-05-07 11:00:00,25.47,25.9,25.38,25.52,1429300.0,19.3541,19.6809,19.2857,19.3921,1429300.0
2010-05-07 11:30:00,25.51,25.71,25.31,25.67,1211200.0,19.3845,19.5365,19.2325,19.5061,1211200.0
2010-05-07 12:00:00,25.67,25.96,25.55,25.64,1211600.0,19.5061,19.7264,19.4149,19.4833,1211600.0
2010-05-07 12:30:00,25.64,25.68,25.46,25.55,1398300.0,19.4833,19.5137,19.3465,19.4149,1398300.0
2010-05-07 13:00:00,25.56,25.62,25.27,25.3,1973800.0,19.4225,19.4681,19.2021,19.2249,1973800.0
2010-05-07 13:30:00,25.3,25.56,25.28,25.36,1050700.0,19.2249,19.4225,19.2097,19.2705,1050700.0
2010-05-07 14:00:00,25.37,25.43,25.14,25.16,1311300.0,19.2781,19.3237,19.1033,19.1185,1311300.0
2010-05-07 14:30:00,25.16,25.37,25.14,25.25,1204900.0,19.1185,19.2781,19.1033,19.1869,1204900.0
2010-05-07 15:00:00,25.25,25.32,25.06,25.22,1829800.0,19.1869,19.2401,19.0426,19.1641,1829800.0
2010-05-07 15:30:00,25.22,25.37,25.07,25.29,3089600.0,19.1641,19.2781,19.0502,19.2173,3089600.0
2010-05-10 09:30:00,26.64,26.86,26.34,26.77,1550200.0,20.2432,20.4103,20.0152,20.3419,1550200.0
2010-05-10 10:00:00,26.76,26.93,26.65,26.67,1429100.0,20.3343,20.4635,20.2508,20.266,1429100.0
2010-05-10 10:30:00,26.67,26.71,26.41,26.49,2145500.0,20.266,20.2964,20.0684,20.1292,2145500.0
2010-05-10 11:00:00,26.49,26.72,26.49,26.7,1306500.0,20.1292,20.304,20.1292,20.2888,1306500.0
2010-05-10 11:30:00,26.69,26.86,26.61,26.83,1732700.0,20.2812,20.4103,20.2204,20.3875,1732700.0
2010-05-10 12:00:00,26.84,26.84,26.67,26.69,662100.0,20.3951,20.3951,20.266,20.2812,662100.0
2010-05-10 12:30:00,26.69,26.74,26.65,26.69,839700.0,20.2812,20.3192,20.2508,20.2812,839700.0
2010-05-10 13:00:00,26.69,26.71,26.46,26.53,1103000.0,20.2812,20.2964,20.1064,20.1596,1103000.0
2010-05-10 13:30:00,26.53,26.63,26.45,26.52,596900.0,20.1596,20.2356,20.0988,20.152,596900.0
2010-05-10 14:00:00,26.52,26.64,26.43,26.56,822400.0,20.152,20.2432,20.0836,20.1824,822400.0
2010-05-10 14:30:00,26.55,26.66,26.53,26.61,581500.0,20.1748,20.2584,20.1596,20.2204,581500.0
2010-05-10 15:00:00,26.61,26.66,26.42,26.5,1163100.0,20.2204,20.2584,20.076,20.1368,1163100.0
2010-05-10 15:30:00,26.49,26.77,26.46,26.7,2382000.0,20.1292,20.3419,20.1064,20.2888,2382000.0
2010-05-11 09:30:00,26.57,26.76,26.44,26.47,1647700.0,20.19,20.3343,20.0912,20.114,1647700.0
2010-05-11 10:00:00,26.48,26.76,26.43,26.63,1273300.0,20.1216,20.3343,20.0836,20.2356,1273300.0
2010-05-11 10:30:00,26.62,26.78,26.57,26.7,749300.0,20.228,20.3495,20.19,20.2888,749300.0
2010-05-11 11:00:00,26.7,26.95,26.69,26.93,1052500.0,20.2888,20.4787,20.2812,20.4635,1052500.0
2010-05-11 11:30:00,26.92,27.02,26.84,26.98,960700.0,20.4559,20.5319,20.3951,20.5015,960700.0
2010-05-11 12:00:00,26.99,27.03,26.92,26.97,785000.0,20.5091,20.5395,20.4559,20.4939,785000.0
2010-05-11 12:30:00,26.95,27.17,26.94,27.15,1079700.0,20.4787,20.6459,20.4711,20.6307,1079700.0
2010-05-11 13:00:00,27.15,27.2,27.09,27.15,1084100.0,20.6307,20.6687,20.5851,20.6307,1084100.0
2010-05-11 13:30:00,27.14,27.25,27.08,27.19,1233100.0,20.6231,20.7067,20.5775,20.6611,1233100.0
2010-05-11 14:00:00,27.19,27.26,27.09,27.19,1092100.0,20.6611,20.7143,20.5851,20.6611,1092100.0
2010-05-11 14:30:00,27.19,27.19,27.0,27.07,1435600.0,20.6611,20.6611,20.5167,20.5699,1435600.0
2010-05-11 15:00:00,27.06,27.07,26.9,27.03,2461000.0,20.5623,20.5699,20.4407,20.5395,2461000.0
2010-05-11 15:30:00,27.03,27.18,26.99,27.09,2697200.0,20.5395,20.6535,20.5091,20.5851,2697200.0
2010-05-12 09:30:00,27.22,27.41,26.92,27.09,1538200.0,20.6839,20.8283,20.4559,20.5851,1538200.0
2010-05-12 10:00:00,27.1,27.22,27.04,27.11,1208700.0,20.5927,20.6839,20.5471,20.6003,1208700.0
2010-05-12 10:30:00,27.12,27.15,26.95,27.01,676900.0,20.6079,20.6307,20.4787,20.5243,676900.0
2010-05-12 11:00:00,27.01,27.14,26.98,26.98,1050600.0,20.5243,20.6231,20.5015,20.5015,1050600.0
2010-05-12 11:30:00,26.98,27.13,26.97,27.11,835200.0,20.5015,20.6155,20.4939,20.6003,835200.0
2010-05-12 12:00:00,27.11,27.15,27.04,27.09,905100.0,20.6003,20.6307,20.5471,20.5851,905100.0
2010-05-12 12:30:00,27.08,27.12,26.81,26.83,1844000.0,20.5775,20.6079,20.3723,20.3875,1844000.0
2010-05-12 13:00:00,26.82,27.01,26.74,27.0,1958500.0,20.3799,20.5243,20.3192,20.5167,1958500.0
2010-05-12 13:30:00,27.0,27.03,26.89,26.91,1231500.0,20.5167,20.5395,20.4331,20.4483,1231500.0
2010-05-12 14:00:00,26.91,26.99,26.87,26.95,1131800.0,20.4483,20.5091,20.4179,20.4787,1131800.0
2010-05-12 14:30:00,26.95,27.0,26.94,26.99,611600.0,20.4787,20.5167,20.4711,20.5091,611600.0
2010-05-12 15:00:00,26.99,27.04,26.94,26.99,1058000.0,20.5091,20.5471,20.4711,20.5091,1058000.0
2010-05-12 15:30:00,26.98,27.06,26.92,27.04,1722500.0,20.5015,20.5623,20.4559,20.5471,1722500.0
2010-05-13 09:30:00,27.08,27.11,26.8,26.83,1606000.0,20.5775,20.6003,20.3647,20.3875,1606000.0
2010-05-13 10:00:00,26.84,26.96,26.81,26.88,851300.0,20.3951,20.4863,20.3723,20.4255,851300.0
2010-05-13 10:30:00,26.89,26.95,26.82,26.83,524800.0,20.4331,20.4787,20.3799,20.3875,524800.0
2010-05-13 11:00:00,26.84,26.94,26.79,26.91,694900.0,20.3951,20.4711,20.3571,20.4483,694900.0
2010-05-13 11:30:00,26.91,26.93,26.86,26.89,679500.0,20.4483,20.4635,20.4103,20.4331,679500.0
2010-05-13 12:00:00,26.88,26.94,26.83,26.84,653400.0,20.4255,20.4711,20.3875,20.3951,653400.0
2010-05-13 12:30:00,26.85,26.97,26.84,26.95,530700.0,20.4027,20.4939,20.3951,20.4787,530700.0
2010-05-13 13:00:00,26.95,26.98,26.87,26.89,692300.0,20.4787,20.5015,20.4179,20.4331,692300.0
2010-05-13 13:30:00,26.89,26.94,26.7,26.7,1046900.0,20.4331,20.4711,20.2888,20.2888,1046900.0
2010-05-13 14:00:00,26.7,26.79,26.68,26.71,541500.0,20.2888,20.3571,20.2736,20.2964,541500.0
2010-05-13 14:30:00,26.71,26.72,26.52,26.57,933200.0,20.2964,20.304,20.152,20.19,933200.0
2010-05-13 15:00:00,26.58,26.62,26.32,26.36,1724700.0,20.1976,20.228,20.0,20.0304,1724700.0
2010-05-13 15:30:00,26.37,26.67,26.16,26.24,4117700.0,20.038,20.266,19.8784,19.9392,4117700.0
2010-05-14 09:30:00,26.09,26.14,25.78,26.06,2605000.0,19.8252,19.8632,19.5897,19.8024,2605000.0
2010-05-14 10:00:00,26.06,26.33,25.92,26.22,1419000.0,19.8024,20.0076,19.6961,19.924,1419000.0
2010-05-14 10:30:00,26.22,26.24,26.12,26.17,1049000.0,19.924,19.9392,19.848,19.886,1049000.0
2010-05-14 11:00:00,26.16,26.17,25.94,26.04,1162000.0,19.8784,19.886,19.7112,19.7872,1162000.0
2010-05-14 11:30:00,26.03,26.1,25.97,26.04,842000.0,19.7796,19.8328,19.734,19.7872,842000.0
2010-05-14 12:00:00,26.04,26.1,25.91,26.01,879500.0,19.7872,19.8328,19.6885,19.7644,879500.0
2010-05-14 12:30:00,26.0,26.28,26.0,26.26,1191300.0,19.7568,19.9696,19.7568,19.9544,1191300.0
2010-05-14 13:00:00,26.25,26.27,26.07,26.15,673900.0,19.9468,19.962,19.81,19.8708,673900.0
2010-05-14 13:30:00,26.15,26.23,26.11,26.18,866600.0,19.8708,19.9316,19.8404,19.8936,866600.0
2010-05-14 14:00:00,26.17,26.2,25.95,26.0,807400.0,19.886,19.9088,19.7188,19.7568,807400.0
2010-05-14 14:30:00,26.0,26.02,25.91,25.94,1063500.0,19.7568,19.772,19.6885,19.7112,1063500.0
2010-05-14 15:00:00,25.95,26.03,25.87,25.97,950100.0,19.7188,19.7796,19.6581,19.734,950100.0
2010-05-14 15:30:00,25.97,26.16,25.88,26.09,2490500.0,19.734,19.8784,19.6657,19.8252,2490500.0
2010-05-17 09:30:00,25.77,25.9,24.62,24.8,7203200.0,19.5821,19.6809,18.7082,18.845,7203200.0
2010-05-17 10:00:00,24.8,24.87,24.58,24.83,5383900.0,18.845,18.8982,18.6778,18.8678,5383900.0
2010-05-17 10:30:00,24.84,25.13,24.79,24.99,3481800.0,18.8754,19.0957,18.8374,18.9894,3481800.0
2010-05-17 11:00:00,24.99,25.16,24.98,25.13,2425300.0,18.9894,19.1185,18.9818,19.0957,2425300.0
2010-05-17 11:30:00,25.13,25.24,25.08,25.14,1833200.0,19.0957,19.1793,19.0578,19.1033,1833200.0
2010-05-17 12:00:00,25.14,25.2,24.95,25.08,1804400.0,19.1033,19.1489,18.959,19.0578,1804400.0
2010-05-17 12:30:00,25.08,25.27,25.07,25.1,901800.0,19.0578,19.2021,19.0502,19.073,901800.0
2010-05-17 13:00:00,25.1,25.17,25.07,25.13,1271100.0,19.073,19.1261,19.0502,19.0957,1271100.0
2010-05-17 13:30:00,25.13,25.15,24.91,24.98,1936800.0,19.0957,19.1109,18.9286,18.9818,1936800.0
2010-05-17 14:00:00,24.99,25.07,24.96,24.99,1862000.0,18.9894,19.0502,18.9666,18.9894,1862000.0
2010-05-17 14:30:00,24.98,25.13,24.92,25.12,2222800.0,18.9818,19.0957,18.9362,19.0881,2222800.0
2010-05-17 15:00:00,25.11,25.19,24.95,25.0,3005100.0,19.0806,19.1413,18.959,18.997,3005100.0
2010-05-17 15:30:00,25.0,25.25,24.99,25.25,5516000.0,18.997,19.1869,18.9894,19.1869,5516000.0
2010-05-18 09:30:00,25.17,25.25,24.75,24.76,3572500.0,19.1261,19.1869,18.807,18.8146,3572500.0
2010-05-18 10:00:00,24.77,25.1,24.76,24.97,2090500.0,18.8222,19.073,18.8146,18.9742,2090500.0
2010-05-18 10:30:00,24.95,24.96,24.74,24.92,2488600.0,18.959,18.9666,18.7994,18.9362,2488600.0
2010-05-18 11:00:00,24.92,25.13,24.87,25.12,1964600.0,18.9362,19.0957,18.8982,19.0881,1964600.0
2010-05-18 11:30:00,25.12,25.15,24.86,24.86,1579600.0,19.0881,19.1109,18.8906,18.8906,1579600.0
2010-05-18 12:00:00,24.86,25.0,24.78,24.98,846200.0,18.8906,18.997,18.8298,18.9818,846200.0
2010-05-18 12:30:00,24.97,25.0,24.9,24.91,870100.0,18.9742,18.997,18.921,18.9286,870100.0
2010-05-18 13:00:00,24.91,25.03,24.84,25.02,1251900.0,18.9286,19.0198,18.8754,19.0122,1251900.0
2010-05-18 13:30:00,25.02,25.07,24.77,24.77,1179500.0,19.0122,19.0502,18.8222,18.8222,1179500.0
2010-05-18 14:00:00,24.77,24.79,24.5,24.59,2014500.0,18.8222,18.8374,18.617,18.6854,2014500.0
2010-05-18 14:30:00,24.59,24.59,24.32,24.36,2185600.0,18.6854,18.6854,18.4802,18.5106,2185600.0
2010-05-18 15:00:00,24.36,24.67,24.3,24.48,2232700.0,18.5106,18.7462,18.465,18.6018,2232700.0
2010-05-18 15:30:00,24.48,24.73,24.45,24.7,3748400.0,18.6018,18.7918,18.579,18.769,3748400.0
2010-05-19 09:30:00,24.53,24.84,24.44,24.61,2404000.0,18.6398,18.8754,18.5714,18.7006,2404000.0
2010-05-19 10:00:00,24.61,24.61,24.35,24.53,2090000.0,18.7006,18.7006,18.503,18.6398,2090000.0
2010-05-19 10:30:00,24.54,24.66,24.49,24.61,1496900.0,18.6474,18.7386,18.6094,18.7006,1496900.0
2010-05-19 11:00:00,24.61,24.71,24.46,24.5,1423900.0,18.7006,18.7766,18.5866,18.617,1423900.0
2010-05-19 11:30:00,24.5,24.59,24.39,24.53,1292600.0,18.617,18.6854,18.5334,18.6398,1292600.0
2010-05-19 12:00:00,24.53,24.73,24.49,24.67,905800.0,18.6398,18.7918,18.6094,18.7462,905800.0
2010-05-19 12:30:00,24.67,24.76,24.55,24.75,767900.0,18.7462,18.8146,18.655,18.807,767900.0
2010-05-19 13:00:00,24.75,24.79,24.67,24.74,1125900.0,18.807,18.8374,18.7462,18.7994,1125900.0
2010-05-19 13:30:00,24.74,24.95,24.73,24.89,1176100.0,18.7994,18.959,18.7918,18.9134,1176100.0
2010-05-19 14:00:00,24.89,24.99,24.8,24.86,1287400.0,18.9134,18.9894,18.845,18.8906,1287400.0
2010-05-19 14:30:00,24.86,24.96,24.79,24.89,1010800.0,18.8906,18.9666,18.8374,18.9134,1010800.0
2010-05-19 15:00:00,24.89,24.92,24.69,24.83,1201300.0,18.9134,18.9362,18.7614,18.8678,1201300.0
2010-05-19 15:30:00,24.84,24.92,24.77,24.8,2322500.0,18.8754,18.9362,18.8222,18.845,2322500.0
2010-05-20 09:30:00,24.32,24.38,24.1,24.15,2201500.0,18.4802,18.5258,18.3131,18.3511,2201500.0
2010-05-20 10:00:00,24.15,24.2,23.71,23.84,2736800.0,18.3511,18.3891,18.0167,18.1155,2736800.0
2010-05-20 10:30:00,23.85,24.04,23.83,23.9,2060100.0,18.1231,18.2675,18.1079,18.1611,2060100.0
2010-05-20 11:00:00,23.9,23.99,23.79,23.93,2035100.0,18.1611,18.2295,18.0775,18.1839,2035100.0
2010-05-20 11:30:00,23.93,24.02,23.9,23.98,1429100.0,18.1839,18.2523,18.1611,18.2219,1429100.0
2010-05-20 12:00:00,23.98,24.03,23.83,23.83,1660300.0,18.2219,18.2599,18.1079,18.1079,1660300.0
2010-05-20 12:30:00,23.84,23.92,23.65,23.65,906300.0,18.1155,18.1763,17.9711,17.9711,906300.0
2010-05-20 13:00:00,23.66,24.0,23.61,23.93,1272700.0,17.9787,18.2371,17.9407,18.1839,1272700.0
2010-05-20 13:30:00,23.92,24.1,23.92,23.98,1502300.0,18.1763,18.3131,18.1763,18.2219,1502300.0
2010-05-20 14:00:00,23.97,24.15,23.79,23.99,1546500.0,18.2143,18.3511,18.0775,18.2295,1546500.0
2010-05-20 14:30:00,23.99,24.35,23.97,24.1,1917100.0,18.2295,18.503,18.2143,18.3131,1917100.0
2010-05-20 15:00:00,24.1,24.22,24.03,24.14,1835300.0,18.3131,18.4043,18.2599,18.3435,1835300.0
2010-05-20 15:30:00,24.14,24.18,23.69,23.7,3240600.0,18.3435,18.3739,18.0015,18.0091,3240600.0
2010-05-21 09:30:00,23.37,23.95,23.09,23.78,4501500.0,17.7584,18.1991,17.5456,18.0699,4501500.0
2010-05-21 10:00:00,23.78,23.99,23.63,23.66,2440600.0,18.0699,18.2295,17.9559,17.9787,2440600.0
2010-05-21 10:30:00,23.66,23.79,23.58,23.69,1895400.0,17.9787,18.0775,17.9179,18.0015,1895400.0
2010-05-21 11:00:00,23.68,24.04,23.68,24.0,1330000.0,17.9939,18.2675,17.9939,18.2371,1330000.0
2010-05-21 11:30:00,23.99,24.28,23.96,24.27,1428500.0,18.2295,18.4499,18.2067,18.4423,1428500.0
2010-05-21 12:00:00,24.27,24.31,24.12,24.26,1084700.0,18.4423,18.4726,18.3283,18.4347,1084700.0
2010-05-21 12:30:00,24.26,24.28,24.03,24.06,728900.0,18.4347,18.4499,18.2599,18.2827,728900.0
2010-05-21 13:00:00,24.07,24.26,24.0,24.08,1461000.0,18.2903,18.4347,18.2371,18.2979,1461000.0
2010-05-21 13:30:00,24.08,24.18,24.05,24.14,823000.0,18.2979,18.3739,18.2751,18.3435,823000.0
2010-05-21 14:00:00,24.15,24.19,23.98,24.09,832000.0,18.3511,18.3815,18.2219,18.3055,832000.0
2010-05-21 14:30:00,24.08,24.14,23.9,23.99,1124700.0,18.2979,18.3435,18.1611,18.2295,1124700.0
2010-05-21 15:00:00,23.98,24.04,23.81,23.98,1289100.0,18.2219,18.2675,18.0927,18.2219,1289100.0
2010-05-21 15:30:00,23.98,24.19,23.89,24.19,2683300.0,18.2219,18.3815,18.1535,18.3815,2683300.0
2010-05-24 09:30:00,24.11,24.27,23.98,23.99,2345100.0,18.3207,18.4423,18.2219,18.2295,2345100.0
2010-05-24 10:00:00,24.0,24.38,23.99,24.35,2175400.0,18.2371,18.5258,18.2295,18.503,2175400.0
2010-05-24 10:30:00,24.34,24.45,24.28,24.33,934500.0,18.4954,18.579,18.4499,18.4878,934500.0
2010-05-24 11:00:00,24.32,24.32,24.19,24.21,699600.0,18.4802,18.4802,18.3815,18.3967,699600.0
2010-05-24 11:30:00,24.22,24.46,24.2,24.41,621400.0,18.4043,18.5866,18.3891,18.5486,621400.0
2010-05-24 12:00:00,24.42,24.55,24.4,24.48,796100.0,18.5562,18.655,18.541,18.6018,796100.0
2010-05-24 12:30:00,24.49,24.51,24.42,24.43,657200.0,18.6094,18.6246,18.5562,18.5638,657200.0
2010-05-24 13:00:00,24.44,24.48,24.4,24.42,551300.0,18.5714,18.6018,18.541,18.5562,551300.0
2010-05-24 13:30:00,24.43,24.45,24.33,24.38,617100.0,18.5638,18.579,18.4878,18.5258,617100.0
2010-05-24 14:00:00,24.38,24.44,24.33,24.41,482200.0,18.5258,18.5714,18.4878,18.5486,482200.0
2010-05-24 14:30:00,24.41,24.43,24.3,24.34,958900.0,18.5486,18.5638,18.465,18.4954,958900.0
2010-05-24 15:00:00,24.33,24.37,24.26,24.34,917700.0,18.4878,18.5182,18.4347,18.4954,917700.0
2010-05-24 15:30:00,24.34,24.41,24.11,24.15,2166400.0,18.4954,18.5486,18.3207,18.3511,2166400.0
2010-05-25 09:30:00,23.5,24.18,23.5,23.72,2360800.0,17.8571,18.3739,17.8571,18.0243,2360800.0
2010-05-25 10:00:00,23.73,23.97,23.72,23.79,1782800.0,18.0319,18.2143,18.0243,18.0775,1782800.0
2010-05-25 10:30:00,23.79,23.86,23.71,23.78,1220200.0,18.0775,18.1307,18.0167,18.0699,1220200.0
2010-05-25 11:00:00,23.78,23.97,23.78,23.93,1006700.0,18.0699,18.2143,18.0699,18.1839,1006700.0
2010-05-25 11:30:00,23.92,24.1,23.85,24.09,1100000.0,18.1763,18.3131,18.1231,18.3055,1100000.0
2010-05-25 12:00:00,24.1,24.16,24.0,24.05,1089000.0,18.3131,18.3587,18.2371,18.2751,1089000.0
2010-05-25 12:30:00,24.05,24.08,23.96,24.02,715000.0,18.2751,18.2979,18.2067,18.2523,715000.0
2010-05-25 13:00:00,24.01,24.04,23.86,23.99,663900.0,18.2447,18.2675,18.1307,18.2295,663900.0
2010-05-25 13:30:00,24.0,24.01,23.91,24.0,880000.0,18.2371,18.2447,18.1687,18.2371,880000.0
2010-05-25 14:00:00,24.0,24.17,23.95,24.14,1148900.0,18.2371,18.3663,18.1991,18.3435,1148900.0
2010-05-25 14:30:00,24.14,24.28,24.08,24.2,1277900.0,18.3435,18.4499,18.2979,18.3891,1277900.0
2010-05-25 15:00:00,24.19,24.4,24.18,24.35,1922200.0,18.3815,18.541,18.3739,18.503,1922200.0
2010-05-25 15:30:00,24.35,24.43,24.31,24.43,2950200.0,18.503,18.5638,18.4726,18.5638,2950200.0
2010-05-26 09:30:00,24.76,24.82,24.51,24.78,2288900.0,18.8146,18.8602,18.6246,18.8298,2288900.0
2010-05-26 10:00:00,24.78,24.91,24.74,24.81,1907900.0,18.8298,18.9286,18.7994,18.8526,1907900.0
2010-05-26 10:30:00,24.81,24.95,24.73,24.74,1348500.0,18.8526,18.959,18.7918,18.7994,1348500.0
2010-05-26 11:00:00,24.73,24.77,24.54,24.54,1289600.0,18.7918,18.8222,18.6474,18.6474,1289600.0
2010-05-26 11:30:00,24.54,24.65,24.5,24.64,1293600.0,18.6474,18.731,18.617,18.7234,1293600.0
2010-05-26 12:00:00,24.64,24.76,24.63,24.68,669500.0,18.7234,18.8146,18.7158,18.7538,669500.0
2010-05-26 12:30:00,24.68,24.75,24.59,24.75,680200.0,18.7538,18.807,18.6854,18.807,680200.0
2010-05-26 13:00:00,24.75,24.84,24.75,24.8,856800.0,18.807,18.8754,18.807,18.845,856800.0
2010-05-26 13:30:00,24.79,24.92,24.76,24.87,836100.0,18.8374,18.9362,18.8146,18.8982,836100.0
2010-05-26 14:00:00,24.86,24.88,24.71,24.76,1393600.0,18.8906,18.9058,18.7766,18.8146,1393600.0
2010-05-26 14:30:00,24.75,24.79,24.62,24.68,1565200.0,18.807,18.8374,18.7082,18.7538,1565200.0
2010-05-26 15:00:00,24.69,24.78,24.35,24.42,1611000.0,18.7614,18.8298,18.503,18.5562,1611000.0
2010-05-26 15:30:00,24.41,24.46,24.25,24.31,3445100.0,18.5486,18.5866,18.4271,18.4726,3445100.0
2010-05-27 09:30:00,24.68,24.85,24.53,24.56,1713900.0,18.7538,18.883,18.6398,18.6626,1713900.0
2010-05-27 10:00:00,24.56,24.81,24.46,24.81,1065800.0,18.6626,18.8526,18.5866,18.8526,1065800.0
2010-05-27 10:30:00,24.81,24.87,24.73,24.84,885400.0,18.8526,18.8982,18.7918,18.8754,885400.0
2010-05-27 11:00:00,24.84,24.88,24.73,24.8,927000.0,18.8754,18.9058,18.7918,18.845,927000.0
2010-05-27 11:30:00,24.8,24.82,24.65,24.77,867300.0,18.845,18.8602,18.731,18.8222,867300.0
2010-05-27 12:00:00,24.77,24.86,24.74,24.8,655200.0,18.8222,18.8906,18.7994,18.845,655200.0
2010-05-27 12:30:00,24.8,24.85,24.75,24.82,589100.0,18.845,18.883,18.807,18.8602,589100.0
2010-05-27 13:00:00,24.82,24.95,24.75,24.93,861200.0,18.8602,18.959,18.807,18.9438,861200.0
2010-05-27 13:30:00,24.93,24.99,24.9,24.93,603900.0,18.9438,18.9894,18.921,18.9438,603900.0
2010-05-27 14:00:00,24.94,25.08,24.91,25.06,931000.0,18.9514,19.0578,18.9286,19.0426,931000.0
2010-05-27 14:30:00,25.07,25.07,24.88,24.94,908500.0,19.0502,19.0502,18.9058,18.9514,908500.0
2010-05-27 15:00:00,24.94,25.05,24.92,24.96,950900.0,18.9514,19.035,18.9362,18.9666,950900.0
2010-05-27 15:30:00,24.96,25.15,24.93,25.15,2054000.0,18.9666,19.1109,18.9438,19.1109,2054000.0
2010-05-28 09:30:00,25.39,25.39,25.06,25.13,1227300.0,19.2933,19.2933,19.0426,19.0957,1227300.0
2010-05-28 10:00:00,25.13,25.19,25.02,25.05,790800.0,19.0957,19.1413,19.0122,19.035,790800.0
2010-05-28 10:30:00,25.05,25.15,24.89,24.93,662000.0,19.035,19.1109,18.9134,18.9438,662000.0
2010-05-28 11:00:00,24.94,24.97,24.83,24.89,400300.0,18.9514,18.9742,18.8678,18.9134,400300.0
2010-05-28 11:30:00,24.89,25.05,24.86,25.01,751100.0,18.9134,19.035,18.8906,19.0046,751100.0
2010-05-28 12:00:00,25.0,25.09,24.96,25.08,510600.0,18.997,19.0654,18.9666,19.0578,510600.0
2010-05-28 12:30:00,25.08,25.08,24.8,24.85,1263500.0,19.0578,19.0578,18.845,18.883,1263500.0
2010-05-28 13:00:00,24.85,24.91,24.78,24.83,591000.0,18.883,18.9286,18.8298,18.8678,591000.0
2010-05-28 13:30:00,24.82,24.84,24.65,24.69,456300.0,18.8602,18.8754,18.731,18.7614,456300.0
2010-05-28 14:00:00,24.68,24.72,24.58,24.7,627100.0,18.7538,18.7842,18.6778,18.769,627100.0
2010-05-28 14:30:00,24.71,24.92,24.68,24.87,502300.0,18.7766,18.9362,18.7538,18.8982,502300.0
2010-05-28 15:00:00,24.86,24.95,24.83,24.92,668400.0,18.8906,18.959,18.8678,18.9362,668400.0
2010-05-28 15:30:00,24.93,24.98,24.7,24.73,1645800.0,18.9438,18.9818,18.769,18.7918,1645800.0
2010-06-01 09:30:00,24.58,24.58,24.33,24.42,1046300.0,18.6778,18.6778,18.4878,18.5562,1046300.0
2010-06-01 10:00:00,24.42,24.82,24.42,24.77,909600.0,18.5562,18.8602,18.5562,18.8222,909600.0
2010-06-01 10:30:00,24.78,24.89,24.77,24.81,689100.0,18.8298,18.9134,18.8222,18.8526,689100.0
2010-06-01 11:00:00,24.82,24.85,24.72,24.78,492400.0,18.8602,18.883,18.7842,18.8298,492400.0
2010-06-01 11:30:00,24.78,24.81,24.65,24.7,374800.0,18.8298,18.8526,18.731,18.769,374800.0
2010-06-01 12:00:00,24.7,24.76,24.67,24.74,354600.0,18.769,18.8146,18.7462,18.7994,354600.0
2010-06-01 12:30:00,24.75,24.77,24.61,24.62,400200.0,18.807,18.8222,18.7006,18.7082,400200.0
2010-06-01 13:00:00,24.62,24.82,24.59,24.81,500000.0,18.7082,18.8602,18.6854,18.8526,500000.0
2010-06-01 13:30:00,24.81,24.85,24.76,24.76,477500.0,18.8526,18.883,18.8146,18.8146,477500.0
2010-06-01 14:00:00,24.76,24.76,24.57,24.62,1008600.0,18.8146,18.8146,18.6702,18.7082,1008600.0
2010-06-01 14:30:00,24.62,24.7,24.54,24.61,409600.0,18.7082,18.769,18.6474,18.7006,409600.0
2010-06-01 15:00:00,24.61,24.64,24.42,24.52,928800.0,18.7006,18.7234,18.5562,18.6322,928800.0
2010-06-01 15:30:00,24.51,24.6,24.29,24.3,2398100.0,18.6246,18.693,18.4574,18.465,2398100.0
2010-06-02 09:30:00,24.35,24.39,24.23,24.28,1685500.0,18.503,18.5334,18.4119,18.4499,1685500.0
2010-06-02 10:00:00,24.28,24.36,24.17,24.22,1392300.0,18.4499,18.5106,18.3663,18.4043,1392300.0
2010-06-02 10:30:00,24.23,24.28,24.06,24.09,1584300.0,18.4119,18.4499,18.2827,18.3055,1584300.0
2010-06-02 11:00:00,24.09,24.26,24.08,24.22,1017200.0,18.3055,18.4347,18.2979,18.4043,1017200.0
2010-06-02 11:30:00,24.22,24.3,24.19,24.25,718100.0,18.4043,18.465,18.3815,18.4271,718100.0
2010-06-02 12:00:00,24.25,24.28,24.16,24.16,700900.0,18.4271,18.4499,18.3587,18.3587,700900.0
2010-06-02 12:30:00,24.16,24.25,24.16,24.21,471600.0,18.3587,18.4271,18.3587,18.3967,471600.0
2010-06-02 13:00:00,24.21,24.24,24.19,24.23,526000.0,18.3967,18.4195,18.3815,18.4119,526000.0
2010-06-02 13:30:00,24.23,24.27,24.2,24.23,887300.0,18.4119,18.4423,18.3891,18.4119,887300.0
2010-06-02 14:00:00,24.22,24.23,24.15,24.18,1096000.0,18.4043,18.4119,18.3511,18.3739,1096000.0
2010-06-02 14:30:00,24.18,24.33,24.17,24.3,1164700.0,18.3739,18.4878,18.3663,18.465,1164700.0
2010-06-02 15:00:00,24.3,24.37,24.28,24.31,1583000.0,18.465,18.5182,18.4499,18.4726,1583000.0
2010-06-02 15:30:00,24.31,24.44,24.28,24.43,2404800.0,18.4726,18.5714,18.4499,18.5638,2404800.0
2010-06-03 09:30:00,24.45,24.7,24.45,24.63,1239000.0,18.579,18.769,18.579,18.7158,1239000.0
2010-06-03 10:00:00,24.62,24.63,24.5,24.5,961800.0,18.7082,18.7158,18.617,18.617,961800.0
2010-06-03 10:30:00,24.5,24.51,24.34,24.4,1194300.0,18.617,18.6246,18.4954,18.541,1194300.0
2010-06-03 11:00:00,24.41,24.46,24.3,24.31,732100.0,18.5486,18.5866,18.465,18.4726,732100.0
2010-06-03 11:30:00,24.31,24.37,24.25,24.31,766400.0,18.4726,18.5182,18.4271,18.4726,766400.0
2010-06-03 12:00:00,24.31,24.31,24.11,24.15,936500.0,18.4726,18.4726,18.3207,18.3511,936500.0
2010-06-03 12:30:00,24.15,24.26,24.14,24.18,660600.0,18.3511,18.4347,18.3435,18.3739,660600.0
2010-06-03 13:00:00,24.18,24.23,24.08,24.12,533400.0,18.3739,18.4119,18.2979,18.3283,533400.0
2010-06-03 13:30:00,24.11,24.22,24.11,24.16,617500.0,18.3207,18.4043,18.3207,18.3587,617500.0
2010-06-03 14:00:00,24.17,24.3,24.16,24.25,888300.0,18.3663,18.465,18.3587,18.4271,888300.0
2010-06-03 14:30:00,24.25,24.38,24.24,24.36,890900.0,18.4271,18.5258,18.4195,18.5106,890900.0
2010-06-03 15:00:00,24.36,24.39,24.26,24.35,1202100.0,18.5106,18.5334,18.4347,18.503,1202100.0
2010-06-03 15:30:00,24.35,24.44,24.32,24.41,1710000.0,18.503,18.5714,18.4802,18.5486,1710000.0
2010-06-04 09:30:00,24.05,24.09,23.79,23.87,1915200.0,18.2751,18.3055,18.0775,18.1383,1915200.0
2010-06-04 10:00:00,23.86,24.0,23.84,23.93,1303300.0,18.1307,18.2371,18.1155,18.1839,1303300.0
2010-06-04 10:30:00,23.93,24.0,23.89,23.9,1212600.0,18.1839,18.2371,18.1535,18.1611,1212600.0
2010-06-04 11:00:00,23.9,23.94,23.75,23.75,860500.0,18.1611,18.1915,18.0471,18.0471,860500.0
2010-06-04 11:30:00,23.75,23.86,23.75,23.8,612900.0,18.0471,18.1307,18.0471,18.0851,612900.0
2010-06-04 12:00:00,23.8,23.81,23.7,23.74,960400.0,18.0851,18.0927,18.0091,18.0395,960400.0
2010-06-04 12:30:00,23.74,23.78,23.64,23.77,558900.0,18.0395,18.0699,17.9635,18.0623,558900.0
2010-06-04 13:00:00,23.77,23.81,23.68,23.71,597500.0,18.0623,18.0927,17.9939,18.0167,597500.0
2010-06-04 13:30:00,23.71,23.74,23.64,23.65,733000.0,18.0167,18.0395,17.9635,17.9711,733000.0
2010-06-04 14:00:00,23.65,23.69,23.6,23.63,801300.0,17.9711,18.0015,17.9331,17.9559,801300.0
2010-06-04 14:30:00,23.62,23.66,23.42,23.48,1482100.0,17.9483,17.9787,17.7964,17.8419,1482100.0
2010-06-04 15:00:00,23.48,23.59,23.47,23.49,1515600.0,17.8419,17.9255,17.8343,17.8495,1515600.0
2010-06-04 15:30:00,23.48,23.56,23.4,23.52,2593100.0,17.8419,17.9027,17.7812,17.8723,2593100.0
2010-06-07 09:30:00,23.48,23.66,23.32,23.59,983800.0,17.8419,17.9787,17.7204,17.9255,983800.0
2010-06-07 10:00:00,23.59,23.74,23.55,23.59,821600.0,17.9255,18.0395,17.8951,17.9255,821600.0
2010-06-07 10:30:00,23.59,23.59,23.35,23.35,920600.0,17.9255,17.9255,17.7432,17.7432,920600.0
2010-06-07 11:00:00,23.36,23.43,23.35,23.39,775100.0,17.7508,17.804,17.7432,17.7736,775100.0
2010-06-07 11:30:00,23.39,23.5,23.37,23.49,623500.0,17.7736,17.8571,17.7584,17.8495,623500.0
2010-06-07 12:00:00,23.48,23.55,23.45,23.46,575400.0,17.8419,17.8951,17.8192,17.8268,575400.0
2010-06-07 12:30:00,23.46,23.57,23.41,23.55,587100.0,17.8268,17.9103,17.7888,17.8951,587100.0
2010-06-07 13:00:00,23.55,23.62,23.48,23.61,664600.0,17.8951,17.9483,17.8419,17.9407,664600.0
2010-06-07 13:30:00,23.61,23.67,23.55,23.61,1531200.0,17.9407,17.9863,17.8951,17.9407,1531200.0
2010-06-07 14:00:00,23.61,23.67,23.54,23.64,1348600.0,17.9407,17.9863,17.8875,17.9635,1348600.0
2010-06-07 14:30:00,23.65,23.67,23.55,23.6,1736800.0,17.9711,17.9863,17.8951,17.9331,1736800.0
2010-06-07 15:00:00,23.6,23.66,23.46,23.47,2124500.0,17.9331,17.9787,17.8268,17.8343,2124500.0
2010-06-07 15:30:00,23.46,23.53,23.36,23.38,3279300.0,17.8268,17.8799,17.7508,17.766,3279300.0
2010-06-08 09:30:00,23.46,23.5,23.14,23.24,1442600.0,17.8268,17.8571,17.5836,17.6596,1442600.0
2010-06-08 10:00:00,23.24,23.36,23.14,23.24,1049000.0,17.6596,17.7508,17.5836,17.6596,1049000.0
2010-06-08 10:30:00,23.25,23.26,23.02,23.22,937300.0,17.6672,17.6748,17.4924,17.6444,937300.0
2010-06-08 11:00:00,23.22,23.24,22.99,23.18,1676000.0,17.6444,17.6596,17.4696,17.614,1676000.0
2010-06-08 11:30:00,23.18,23.39,23.17,23.35,1000400.0,17.614,17.7736,17.6064,17.7432,1000400.0
2010-06-08 12:00:00,23.34,23.4,23.17,23.27,822400.0,17.7356,17.7812,17.6064,17.6824,822400.0
2010-06-08 12:30:00,23.27,23.35,23.24,23.32,732200.0,17.6824,17.7432,17.6596,17.7204,732200.0
2010-06-08 13:00:00,23.31,23.37,23.19,23.21,536300.0,17.7128,17.7584,17.6216,17.6368,536300.0
2010-06-08 13:30:00,23.21,23.22,23.01,23.09,790900.0,17.6368,17.6444,17.4848,17.5456,790900.0
2010-06-08 14:00:00,23.08,23.27,23.07,23.23,1013100.0,17.538,17.6824,17.5304,17.652,1013100.0
2010-06-08 14:30:00,23.23,23.31,23.15,23.15,1203300.0,17.652,17.7128,17.5912,17.5912,1203300.0
2010-06-08 15:00:00,23.16,23.28,23.1,23.27,1460600.0,17.5988,17.69,17.5532,17.6824,1460600.0
2010-06-08 15:30:00,23.27,23.41,23.22,23.38,2764700.0,17.6824,17.7888,17.6444,17.766,2764700.0
2010-06-09 09:30:00,23.53,23.68,23.38,23.58,1790000.0,17.8799,17.9939,17.766,17.9179,1790000.0
2010-06-09 10:00:00,23.58,23.62,23.44,23.47,674500.0,17.9179,17.9483,17.8116,17.8343,674500.0
2010-06-09 10:30:00,23.47,23.52,23.36,23.5,810800.0,17.8343,17.8723,17.7508,17.8571,810800.0
2010-06-09 11:00:00,23.51,23.76,23.51,23.72,1007000.0,17.8647,18.0547,17.8647,18.0243,1007000.0
2010-06-09 11:30:00,23.72,23.75,23.68,23.69,327400.0,18.0243,18.0471,17.9939,18.0015,327400.0
2010-06-09 12:00:00,23.68,23.7,23.62,23.64,356900.0,17.9939,18.0091,17.9483,17.9635,356900.0
2010-06-09 12:30:00,23.65,23.68,23.58,23.58,668500.0,17.9711,17.9939,17.9179,17.9179,668500.0
2010-06-09 13:00:00,23.57,23.64,23.54,23.63,743900.0,17.9103,17.9635,17.8875,17.9559,743900.0
2010-06-09 13:30:00,23.63,23.67,23.59,23.65,518900.0,17.9559,17.9863,17.9255,17.9711,518900.0
2010-06-09 14:00:00,23.65,23.68,23.55,23.64,596600.0,17.9711,17.9939,17.8951,17.9635,596600.0
2010-06-09 14:30:00,23.65,23.68,23.42,23.42,574000.0,17.9711,17.9939,17.7964,17.7964,574000.0
2010-06-09 15:00:00,23.42,23.51,23.28,23.38,969200.0,17.7964,17.8647,17.69,17.766,969200.0
2010-06-09 15:30:00,23.38,23.39,23.16,23.28,1897900.0,17.766,17.7736,17.5988,17.69,1897900.0
2010-06-10 09:30:00,23.57,23.8,23.51,23.8,1173700.0,17.9103,18.0851,17.8647,18.0851,1173700.0
2010-06-10 10:00:00,23.79,23.85,23.49,23.57,1063500.0,18.0775,18.1231,17.8495,17.9103,1063500.0
2010-06-10 10:30:00,23.58,23.65,23.5,23.53,910500.0,17.9179,17.9711,17.8571,17.8799,910500.0
2010-06-10 11:00:00,23.53,23.69,23.52,23.63,872500.0,17.8799,18.0015,17.8723,17.9559,872500.0
2010-06-10 11:30:00,23.62,23.65,23.53,23.55,516800.0,17.9483,17.9711,17.8799,17.8951,516800.0
2010-06-10 12:00:00,23.56,23.58,23.42,23.48,711200.0,17.9027,17.9179,17.7964,17.8419,711200.0
2010-06-10 12:30:00,23.47,23.52,23.4,23.51,565300.0,17.8343,17.8723,17.7812,17.8647,565300.0
2010-06-10 13:00:00,23.51,23.52,23.42,23.48,764900.0,17.8647,17.8723,17.7964,17.8419,764900.0
2010-06-10 13:30:00,23.48,23.65,23.48,23.59,591700.0,17.8419,17.9711,17.8419,17.9255,591700.0
2010-06-10 14:00:00,23.59,23.6,23.48,23.57,542600.0,17.9255,17.9331,17.8419,17.9103,542600.0
2010-06-10 14:30:00,23.58,23.77,23.57,23.68,781300.0,17.9179,18.0623,17.9103,17.9939,781300.0
2010-06-10 15:00:00,23.67,23.86,23.64,23.79,974600.0,17.9863,18.1307,17.9635,18.0775,974600.0
2010-06-10 15:30:00,23.79,23.85,23.72,23.84,2125400.0,18.0775,18.1231,18.0243,18.1155,2125400.0
2010-06-11 09:30:00,23.59,23.66,23.37,23.61,1257200.0,17.9255,17.9787,17.7584,17.9407,1257200.0
2010-06-11 10:00:00,23.6,23.83,23.57,23.72,745200.0,17.9331,18.1079,17.9103,18.0243,745200.0
2010-06-11 10:30:00,23.71,23.76,23.55,23.56,471900.0,18.0167,18.0547,17.8951,17.9027,471900.0
2010-06-11 11:00:00,23.56,23.58,23.39,23.48,788600.0,17.9027,17.9179,17.7736,17.8419,788600.0
2010-06-11 11:30:00,23.47,23.55,23.47,23.52,472400.0,17.8343,17.8951,17.8343,17.8723,472400.0
2010-06-11 12:00:00,23.52,23.53,23.44,23.46,392500.0,17.8723,17.8799,17.8116,17.8268,392500.0
2010-06-11 12:30:00,23.46,23.46,23.37,23.43,369600.0,17.8268,17.8268,17.7584,17.804,369600.0
2010-06-11 13:00:00,23.43,23.54,23.43,23.49,472400.0,17.804,17.8875,17.804,17.8495,472400.0
2010-06-11 13:30:00,23.5,23.51,23.35,23.37,501300.0,17.8571,17.8647,17.7432,17.7584,501300.0
2010-06-11 14:00:00,23.37,23.4,23.23,23.25,922100.0,17.7584,17.7812,17.652,17.6672,922100.0
2010-06-11 14:30:00,23.26,23.34,23.23,23.27,655700.0,17.6748,17.7356,17.652,17.6824,655700.0
2010-06-11 15:00:00,23.28,23.38,23.25,23.35,753700.0,17.69,17.766,17.6672,17.7432,753700.0
2010-06-11 15:30:00,23.34,23.5,23.32,23.48,2207900.0,17.7356,17.8571,17.7204,17.8419,2207900.0
2010-06-14 09:30:00,23.68,23.79,23.56,23.79,1121000.0,17.9939,18.0775,17.9027,18.0775,1121000.0
2010-06-14 10:00:00,23.78,23.87,23.77,23.82,920600.0,18.0699,18.1383,18.0623,18.1003,920600.0
2010-06-14 10:30:00,23.82,23.85,23.67,23.78,881500.0,18.1003,18.1231,17.9863,18.0699,881500.0
2010-06-14 11:00:00,23.78,23.91,23.77,23.84,574100.0,18.0699,18.1687,18.0623,18.1155,574100.0
2010-06-14 11:30:00,23.83,23.86,23.77,23.77,496800.0,18.1079,18.1307,18.0623,18.0623,496800.0
2010-06-14 12:00:00,23.77,23.81,23.67,23.68,446500.0,18.0623,18.0927,17.9863,17.9939,446500.0
2010-06-14 12:30:00,23.68,23.75,23.64,23.64,302000.0,17.9939,18.0471,17.9635,17.9635,302000.0
2010-06-14 13:00:00,23.63,23.7,23.57,23.7,631000.0,17.9559,18.0091,17.9103,18.0091,631000.0
2010-06-14 13:30:00,23.69,23.79,23.53,23.54,836000.0,18.0015,18.0775,17.8799,17.8875,836000.0
2010-06-14 14:00:00,23.54,23.57,23.45,23.51,628900.0,17.8875,17.9103,17.8192,17.8647,628900.0
2010-06-14 14:30:00,23.5,23.56,23.44,23.56,540000.0,17.8571,17.9027,17.8116,17.9027,540000.0
2010-06-14 15:00:00,23.55,23.6,23.5,23.53,685000.0,17.8951,17.9331,17.8571,17.8799,685000.0
2010-06-14 15:30:00,23.54,23.54,23.39,23.44,1682400.0,17.8875,17.8875,17.7736,17.8116,1682400.0
2010-06-15 09:30:00,23.65,23.71,23.42,23.5,1177900.0,17.9711,18.0167,17.7964,17.8571,1177900.0
2010-06-15 10:00:00,23.5,23.5,23.2,23.32,1288000.0,17.8571,17.8571,17.6292,17.7204,1288000.0
2010-06-15 10:30:00,23.32,23.38,23.28,23.38,606200.0,17.7204,17.766,17.69,17.766,606200.0
2010-06-15 11:00:00,23.38,23.47,23.37,23.44,414400.0,17.766,17.8343,17.7584,17.8116,414400.0
2010-06-15 11:30:00,23.43,23.5,23.39,23.47,484400.0,17.804,17.8571,17.7736,17.8343,484400.0
2010-06-15 12:00:00,23.47,23.59,23.46,23.59,420200.0,17.8343,17.9255,17.8268,17.9255,420200.0
2010-06-15 12:30:00,23.58,23.6,23.53,23.58,401800.0,17.9179,17.9331,17.8799,17.9179,401800.0
2010-06-15 13:00:00,23.57,23.65,23.54,23.63,605700.0,17.9103,17.9711,17.8875,17.9559,605700.0
2010-06-15 13:30:00,23.63,23.68,23.62,23.66,279900.0,17.9559,17.9939,17.9483,17.9787,279900.0
2010-06-15 14:00:00,23.65,23.88,23.65,23.84,652600.0,17.9711,18.1459,17.9711,18.1155,652600.0
2010-06-15 14:30:00,23.83,23.84,23.73,23.76,458800.0,18.1079,18.1155,18.0319,18.0547,458800.0
2010-06-15 15:00:00,23.76,23.87,23.73,23.86,814300.0,18.0547,18.1383,18.0319,18.1307,814300.0
2010-06-15 15:30:00,23.86,23.92,23.82,23.92,1744100.0,18.1307,18.1763,18.1003,18.1763,1744100.0
2010-06-16 09:30:00,23.68,23.73,23.26,23.33,2133300.0,17.9939,18.0319,17.6748,17.728,2133300.0
2010-06-16 10:00:00,23.32,23.34,23.07,23.09,2071500.0,17.7204,17.7356,17.5304,17.5456,2071500.0
2010-06-16 10:30:00,23.08,23.35,23.01,23.05,1474200.0,17.538,17.7432,17.4848,17.5152,1474200.0
2010-06-16 11:00:00,23.06,23.17,22.95,23.15,1725700.0,17.5228,17.6064,17.4392,17.5912,1725700.0
2010-06-16 11:30:00,23.14,23.21,23.08,23.17,1132700.0,17.5836,17.6368,17.538,17.6064,1132700.0
2010-06-16 12:00:00,23.17,23.27,23.17,23.23,553200.0,17.6064,17.6824,17.6064,17.652,553200.0
2010-06-16 12:30:00,23.23,23.24,23.14,23.19,626000.0,17.652,17.6596,17.5836,17.6216,626000.0
2010-06-16 13:00:00,23.18,23.29,23.17,23.26,524100.0,17.614,17.6976,17.6064,17.6748,524100.0
2010-06-16 13:30:00,23.26,23.36,23.23,23.35,623600.0,17.6748,17.7508,17.652,17.7432,623600.0
2010-06-16 14:00:00,23.35,23.43,23.33,23.36,774100.0,17.7432,17.804,17.728,17.7508,774100.0
2010-06-16 14:30:00,23.36,23.4,23.19,23.22,993500.0,17.7508,17.7812,17.6216,17.6444,993500.0
2010-06-16 15:00:00,23.22,23.22,23.01,23.02,1431700.0,17.6444,17.6444,17.4848,17.4924,1431700.0
2010-06-16 15:30:00,23.02,23.24,23.0,23.19,3233500.0,17.4924,17.6596,17.4772,17.6216,3233500.0
2010-06-17 09:30:00,23.24,23.26,22.57,22.6,4112100.0,17.6596,17.6748,17.1505,17.1733,4112100.0
2010-06-17 10:00:00,22.59,22.6,22.36,22.47,3013600.0,17.1657,17.1733,16.9909,17.0745,3013600.0
2010-06-17 10:30:00,22.47,22.71,22.37,22.6,2453600.0,17.0745,17.2568,16.9985,17.1733,2453600.0
2010-06-17 11:00:00,22.59,22.76,22.57,22.62,1576900.0,17.1657,17.2948,17.1505,17.1885,1576900.0
2010-06-17 11:30:00,22.62,22.71,22.59,22.66,480500.0,17.1885,17.2568,17.1657,17.2188,480500.0
2010-06-17 12:00:00,22.66,22.69,22.52,22.54,778900.0,17.2188,17.2416,17.1125,17.1277,778900.0
2010-06-17 12:30:00,22.54,22.57,22.47,22.5,496400.0,17.1277,17.1505,17.0745,17.0973,496400.0
2010-06-17 13:00:00,22.5,22.54,22.44,22.52,596000.0,17.0973,17.1277,17.0517,17.1125,596000.0
2010-06-17 13:30:00,22.53,22.59,22.49,22.58,467200.0,17.1201,17.1657,17.0897,17.1581,467200.0
2010-06-17 14:00:00,22.59,22.62,22.54,22.56,941000.0,17.1657,17.1885,17.1277,17.1429,941000.0
2010-06-17 14:30:00,22.56,22.61,22.46,22.53,1067700.0,17.1429,17.1809,17.0669,17.1201,1067700.0
2010-06-17 15:00:00,22.54,22.54,22.42,22.44,1382800.0,17.1277,17.1277,17.0365,17.0517,1382800.0
2010-06-17 15:30:00,22.44,22.72,22.44,22.68,3861500.0,17.0517,17.2644,17.0517,17.234,3861500.0
2010-06-18 09:30:00,22.7,22.9,22.53,22.61,4632400.0,17.2492,17.4012,17.1201,17.1809,4632400.0
2010-06-18 10:00:00,22.62,22.88,22.61,22.8,3009800.0,17.1885,17.386,17.1809,17.3252,3009800.0
2010-06-18 10:30:00,22.81,22.91,22.79,22.88,1853400.0,17.3328,17.4088,17.3176,17.386,1853400.0
2010-06-18 11:00:00,22.89,22.92,22.85,22.89,1305700.0,17.3936,17.4164,17.3632,17.3936,1305700.0
2010-06-18 11:30:00,22.89,22.97,22.88,22.93,1181500.0,17.3936,17.4544,17.386,17.424,1181500.0
2010-06-18 12:00:00,22.94,22.96,22.8,22.8,1692800.0,17.4316,17.4468,17.3252,17.3252,1692800.0
2010-06-18 12:30:00,22.8,22.85,22.75,22.79,1323400.0,17.3252,17.3632,17.2872,17.3176,1323400.0
2010-06-18 13:00:00,22.79,22.84,22.75,22.8,749800.0,17.3176,17.3556,17.2872,17.3252,749800.0
2010-06-18 13:30:00,22.8,22.8,22.73,22.74,1284900.0,17.3252,17.3252,17.272,17.2796,1284900.0
2010-06-18 14:00:00,22.74,22.81,22.69,22.8,1686600.0,17.2796,17.3328,17.2416,17.3252,1686600.0
2010-06-18 14:30:00,22.8,22.8,22.69,22.76,1065100.0,17.3252,17.3252,17.2416,17.2948,1065100.0
2010-06-18 15:00:00,22.76,22.77,22.62,22.62,1454100.0,17.2948,17.3024,17.1885,17.1885,1454100.0
2010-06-18 15:30:00,22.62,22.67,22.58,22.63,3058900.0,17.1885,17.2264,17.1581,17.1961,3058900.0
2010-06-21 09:30:00,22.81,22.97,22.75,22.95,1593100.0,17.3328,17.4544,17.2872,17.4392,1593100.0
2010-06-21 10:00:00,22.95,22.98,22.83,22.83,887200.0,17.4392,17.462,17.348,17.348,887200.0
2010-06-21 10:30:00,22.84,22.84,22.6,22.62,1084000.0,17.3556,17.3556,17.1733,17.1885,1084000.0
2010-06-21 11:00:00,22.62,22.7,22.59,22.67,857100.0,17.1885,17.2492,17.1657,17.2264,857100.0
2010-06-21 11:30:00,22.67,22.7,22.6,22.6,691000.0,17.2264,17.2492,17.1733,17.1733,691000.0
2010-06-21 12:00:00,22.6,22.68,22.6,22.63,648900.0,17.1733,17.234,17.1733,17.1961,648900.0
2010-06-21 12:30:00,22.63,22.64,22.57,22.61,429200.0,17.1961,17.2037,17.1505,17.1809,429200.0
2010-06-21 13:00:00,22.61,22.79,22.6,22.73,782700.0,17.1809,17.3176,17.1733,17.272,782700.0
2010-06-21 13:30:00,22.73,22.73,22.6,22.67,356200.0,17.272,17.272,17.1733,17.2264,356200.0
2010-06-21 14:00:00,22.67,22.8,22.66,22.74,670400.0,17.2264,17.3252,17.2188,17.2796,670400.0
2010-06-21 14:30:00,22.73,22.76,22.63,22.65,746900.0,17.272,17.2948,17.1961,17.2112,746900.0
2010-06-21 15:00:00,22.65,22.66,22.47,22.5,1536800.0,17.2112,17.2188,17.0745,17.0973,1536800.0
2010-06-21 15:30:00,22.49,22.55,22.44,22.52,2580800.0,17.0897,17.1353,17.0517,17.1125,2580800.0
2010-06-22 09:30:00,22.7,22.73,22.51,22.59,1332600.0,17.2492,17.272,17.1049,17.1657,1332600.0
2010-06-22 10:00:00,22.59,22.6,22.0,22.13,4252800.0,17.1657,17.1733,16.7173,16.8161,4252800.0
2010-06-22 10:30:00,22.13,22.14,21.97,22.1,2110000.0,16.8161,16.8237,16.6945,16.7933,2110000.0
2010-06-22 11:00:00,22.1,22.11,21.94,22.0,1045000.0,16.7933,16.8009,16.6717,16.7173,1045000.0
2010-06-22 11:30:00,22.0,22.17,21.99,22.06,1094700.0,16.7173,16.8465,16.7097,16.7629,1094700.0
2010-06-22 12:00:00,22.06,22.13,22.02,22.09,848800.0,16.7629,16.8161,16.7325,16.7857,848800.0
2010-06-22 12:30:00,22.09,22.19,22.08,22.1,772800.0,16.7857,16.8617,16.7781,16.7933,772800.0
2010-06-22 13:00:00,22.1,22.16,21.98,21.98,645800.0,16.7933,16.8389,16.7021,16.7021,645800.0
2010-06-22 13:30:00,21.99,22.01,21.92,21.96,1404500.0,16.7097,16.7249,16.6565,16.6869,1404500.0
2010-06-22 14:00:00,21.95,22.01,21.87,21.92,1166700.0,16.6793,16.7249,16.6185,16.6565,1166700.0
2010-06-22 14:30:00,21.93,22.0,21.81,21.86,972900.0,16.6641,16.7173,16.573,16.6109,972900.0
2010-06-22 15:00:00,21.86,21.94,21.82,21.83,1219800.0,16.6109,16.6717,16.5805,16.5881,1219800.0
2010-06-22 15:30:00,21.83,21.84,21.73,21.76,2862100.0,16.5881,16.5957,16.5122,16.535,2862100.0
2010-06-23 09:30:00,21.71,21.89,21.58,21.77,2196100.0,16.497,16.6337,16.3982,16.5426,2196100.0
2010-06-23 10:00:00,21.77,21.77,21.42,21.58,2088600.0,16.5426,16.5426,16.2766,16.3982,2088600.0
2010-06-23 10:30:00,21.58,21.79,21.56,21.77,880200.0,16.3982,16.5578,16.383,16.5426,880200.0
2010-06-23 11:00:00,21.77,21.77,21.62,21.72,626600.0,16.5426,16.5426,16.4286,16.5046,626600.0
2010-06-23 11:30:00,21.72,21.73,21.64,21.7,501100.0,16.5046,16.5122,16.4438,16.4894,501100.0
2010-06-23 12:00:00,21.71,21.76,21.66,21.73,452700.0,16.497,16.535,16.459,16.5122,452700.0
2010-06-23 12:30:00,21.74,21.8,21.67,21.8,555300.0,16.5198,16.5654,16.4666,16.5654,555300.0
2010-06-23 13:00:00,21.79,21.86,21.77,21.85,523300.0,16.5578,16.6109,16.5426,16.6033,523300.0
2010-06-23 13:30:00,21.84,21.97,21.84,21.95,707800.0,16.5957,16.6945,16.5957,16.6793,707800.0
2010-06-23 14:00:00,21.95,22.0,21.86,21.94,1225500.0,16.6793,16.7173,16.6109,16.6717,1225500.0
2010-06-23 14:30:00,21.94,22.12,21.88,21.91,917900.0,16.6717,16.8085,16.6261,16.6489,917900.0
2010-06-23 15:00:00,21.9,21.94,21.78,21.89,1002500.0,16.6413,16.6717,16.5502,16.6337,1002500.0
2010-06-23 15:30:00,21.9,21.97,21.82,21.87,1794600.0,16.6413,16.6945,16.5805,16.6185,1794600.0
2010-06-24 09:30:00,21.35,21.46,21.09,21.1,2084700.0,16.2234,16.307,16.0258,16.0334,2084700.0
2010-06-24 10:00:00,21.1,21.38,21.09,21.31,1390200.0,16.0334,16.2462,16.0258,16.193,1390200.0
2010-06-24 10:30:00,21.3,21.3,21.14,21.15,1217000.0,16.1854,16.1854,16.0638,16.0714,1217000.0
2010-06-24 11:00:00,21.14,21.18,21.06,21.15,1099100.0,16.0638,16.0942,16.003,16.0714,1099100.0
2010-06-24 11:30:00,21.14,21.29,21.1,21.27,751100.0,16.0638,16.1778,16.0334,16.1626,751100.0
2010-06-24 12:00:00,21.28,21.33,21.24,21.29,809700.0,16.1702,16.2082,16.1398,16.1778,809700.0
2010-06-24 12:30:00,21.28,21.45,21.23,21.43,774600.0,16.1702,16.2994,16.1322,16.2842,774600.0
2010-06-24 13:00:00,21.42,21.49,21.38,21.42,537600.0,16.2766,16.3298,16.2462,16.2766,537600.0
2010-06-24 13:30:00,21.42,21.61,21.42,21.6,655900.0,16.2766,16.421,16.2766,16.4134,655900.0
2010-06-24 14:00:00,21.59,21.63,21.48,21.48,886000.0,16.4058,16.4362,16.3222,16.3222,886000.0
2010-06-24 14:30:00,21.49,21.49,21.33,21.36,789200.0,16.3298,16.3298,16.2082,16.231,789200.0
2010-06-24 15:00:00,21.36,21.41,21.22,21.32,916100.0,16.231,16.269,16.1246,16.2006,916100.0
2010-06-24 15:30:00,21.33,21.38,21.19,21.25,2908600.0,16.2082,16.2462,16.1018,16.1474,2908600.0
2010-06-25 09:30:00,21.21,21.34,21.13,21.27,1885600.0,16.117,16.2158,16.0562,16.1626,1885600.0
2010-06-25 10:00:00,21.27,21.39,21.22,21.25,1130600.0,16.1626,16.2538,16.1246,16.1474,1130600.0
2010-06-25 10:30:00,21.25,21.3,21.12,21.17,805100.0,16.1474,16.1854,16.0486,16.0866,805100.0
2010-06-25 11:00:00,21.17,21.3,21.14,21.3,482500.0,16.0866,16.1854,16.0638,16.1854,482500.0
2010-06-25 11:30:00,21.3,21.32,21.21,21.27,392400.0,16.1854,16.2006,16.117,16.1626,392400.0
2010-06-25 12:00:00,21.28,21.29,21.21,21.26,376700.0,16.1702,16.1778,16.117,16.155,376700.0
2010-06-25 12:30:00,21.25,21.28,21.18,21.2,394000.0,16.1474,16.1702,16.0942,16.1094,394000.0
2010-06-25 13:00:00,21.2,21.33,21.19,21.33,533300.0,16.1094,16.2082,16.1018,16.2082,533300.0
2010-06-25 13:30:00,21.33,21.53,21.32,21.52,1220400.0,16.2082,16.3602,16.2006,16.3526,1220400.0
2010-06-25 14:00:00,21.52,21.6,21.5,21.56,1003300.0,16.3526,16.4134,16.3374,16.383,1003300.0
2010-06-25 14:30:00,21.57,21.58,21.45,21.47,662700.0,16.3906,16.3982,16.2994,16.3146,662700.0
2010-06-25 15:00:00,21.47,21.48,21.32,21.34,1375900.0,16.3146,16.3222,16.2006,16.2158,1375900.0
2010-06-25 15:30:00,21.34,21.45,21.27,21.35,2057500.0,16.2158,16.2994,16.1626,16.2234,2057500.0
2010-06-28 09:30:00,21.38,21.48,21.21,21.31,766800.0,16.2462,16.3222,16.117,16.193,766800.0
2010-06-28 10:00:00,21.31,21.39,21.17,21.3,603500.0,16.193,16.2538,16.0866,16.1854,603500.0
2010-06-28 10:30:00,21.31,21.41,21.23,21.41,511800.0,16.193,16.269,16.1322,16.269,511800.0
2010-06-28 11:00:00,21.41,21.49,21.39,21.42,480700.0,16.269,16.3298,16.2538,16.2766,480700.0
2010-06-28 11:30:00,21.42,21.45,21.33,21.36,797700.0,16.2766,16.2994,16.2082,16.231,797700.0
2010-06-28 12:00:00,21.35,21.38,21.28,21.38,585800.0,16.2234,16.2462,16.1702,16.2462,585800.0
2010-06-28 12:30:00,21.37,21.4,21.28,21.32,371000.0,16.2386,16.2614,16.1702,16.2006,371000.0
2010-06-28 13:00:00,21.33,21.33,21.22,21.24,335600.0,16.2082,16.2082,16.1246,16.1398,335600.0
2010-06-28 13:30:00,21.25,21.32,21.19,21.29,415700.0,16.1474,16.2006,16.1018,16.1778,415700.0
2010-06-28 14:00:00,21.29,21.32,21.26,21.3,402600.0,16.1778,16.2006,16.155,16.1854,402600.0
2010-06-28 14:30:00,21.3,21.36,21.27,21.36,477000.0,16.1854,16.231,16.1626,16.231,477000.0
2010-06-28 15:00:00,21.35,21.37,21.22,21.25,556300.0,16.2234,16.2386,16.1246,16.1474,556300.0
2010-06-28 15:30:00,21.26,21.34,21.22,21.23,1181000.0,16.155,16.2158,16.1246,16.1322,1181000.0
2010-06-29 09:30:00,20.94,20.98,20.72,20.82,1264600.0,15.9119,15.9423,15.7447,15.8207,1264600.0
2010-06-29 10:00:00,20.81,20.83,20.57,20.57,1519900.0,15.8131,15.8283,15.6307,15.6307,1519900.0
2010-06-29 10:30:00,20.57,20.86,20.56,20.86,848100.0,15.6307,15.8511,15.6231,15.8511,848100.0
2010-06-29 11:00:00,20.86,20.9,20.77,20.87,801100.0,15.8511,15.8815,15.7827,15.8587,801100.0
2010-06-29 11:30:00,20.87,20.9,20.79,20.81,724200.0,15.8587,15.8815,15.7979,15.8131,724200.0
2010-06-29 12:00:00,20.8,20.94,20.74,20.86,867700.0,15.8055,15.9119,15.7599,15.8511,867700.0
2010-06-29 12:30:00,20.86,20.86,20.73,20.77,359700.0,15.8511,15.8511,15.7523,15.7827,359700.0
2010-06-29 13:00:00,20.77,20.78,20.68,20.7,555400.0,15.7827,15.7903,15.7143,15.7295,555400.0
2010-06-29 13:30:00,20.7,20.76,20.63,20.73,701000.0,15.7295,15.7751,15.6763,15.7523,701000.0
2010-06-29 14:00:00,20.73,20.91,20.72,20.87,640900.0,15.7523,15.8891,15.7447,15.8587,640900.0
2010-06-29 14:30:00,20.86,20.86,20.72,20.73,809300.0,15.8511,15.8511,15.7447,15.7523,809300.0
2010-06-29 15:00:00,20.73,20.83,20.57,20.6,1324700.0,15.7523,15.8283,15.6307,15.6535,1324700.0
2010-06-29 15:30:00,20.6,20.69,20.5,20.61,4079300.0,15.6535,15.7219,15.5775,15.6611,4079300.0
2010-06-30 09:30:00,20.58,20.75,20.43,20.63,1341500.0,15.6383,15.7675,15.5243,15.6763,1341500.0
2010-06-30 10:00:00,20.64,20.75,20.6,20.69,935900.0,15.6839,15.7675,15.6535,15.7219,935900.0
2010-06-30 10:30:00,20.68,20.83,20.66,20.68,690500.0,15.7143,15.8283,15.6991,15.7143,690500.0
2010-06-30 11:00:00,20.67,20.85,20.65,20.76,769100.0,15.7067,15.8435,15.6915,15.7751,769100.0
2010-06-30 11:30:00,20.76,20.86,20.74,20.75,479600.0,15.7751,15.8511,15.7599,15.7675,479600.0
2010-06-30 12:00:00,20.75,20.79,20.71,20.77,522700.0,15.7675,15.7979,15.7371,15.7827,522700.0
2010-06-30 12:30:00,20.76,20.77,20.67,20.7,491900.0,15.7751,15.7827,15.7067,15.7295,491900.0
2010-06-30 13:00:00,20.69,20.76,20.66,20.73,327400.0,15.7219,15.7751,15.6991,15.7523,327400.0
2010-06-30 13:30:00,20.74,20.77,20.67,20.73,378600.0,15.7599,15.7827,15.7067,15.7523,378600.0
2010-06-30 14:00:00,20.73,20.76,20.62,20.65,521500.0,15.7523,15.7751,15.6687,15.6915,521500.0
2010-06-30 14:30:00,20.66,20.74,20.65,20.7,626400.0,15.6991,15.7599,15.6915,15.7295,626400.0
2010-06-30 15:00:00,20.7,20.72,20.56,20.58,665100.0,15.7295,15.7447,15.6231,15.6383,665100.0
2010-06-30 15:30:00,20.58,20.59,20.36,20.42,2600100.0,15.6383,15.6459,15.4711,15.5167,2600100.0
2010-07-01 09:30:00,20.55,20.76,20.44,20.48,1589900.0,15.6155,15.7751,15.5319,15.5623,1589900.0
2010-07-01 10:00:00,20.48,20.49,20.2,20.28,1731800.0,15.5623,15.5699,15.3495,15.4103,1731800.0
2010-07-01 10:30:00,20.27,20.3,20.02,20.16,1398600.0,15.4027,15.4255,15.2128,15.3192,1398600.0
2010-07-01 11:00:00,20.16,20.44,20.15,20.42,1563800.0,15.3192,15.5319,15.3116,15.5167,1563800.0
2010-07-01 11:30:00,20.42,20.57,20.35,20.41,849200.0,15.5167,15.6307,15.4635,15.5091,849200.0
2010-07-01 12:00:00,20.41,20.41,20.19,20.23,911000.0,15.5091,15.5091,15.3419,15.3723,911000.0
2010-07-01 12:30:00,20.23,20.41,20.2,20.21,1974700.0,15.3723,15.5091,15.3495,15.3571,1974700.0
2010-07-01 13:00:00,20.2,20.37,20.17,20.37,1859200.0,15.3495,15.4787,15.3268,15.4787,1859200.0
2010-07-01 13:30:00,20.36,20.52,20.36,20.49,1701100.0,15.4711,15.5927,15.4711,15.5699,1701100.0
2010-07-01 14:00:00,20.49,20.58,20.47,20.51,1006500.0,15.5699,15.6383,15.5547,15.5851,1006500.0
2010-07-01 14:30:00,20.52,20.52,20.37,20.44,1628900.0,15.5927,15.5927,15.4787,15.5319,1628900.0
2010-07-01 15:00:00,20.44,20.52,20.39,20.45,1062500.0,15.5319,15.5927,15.4939,15.5395,1062500.0
2010-07-01 15:30:00,20.45,20.49,20.33,20.38,4129600.0,15.5395,15.5699,15.4483,15.4863,4129600.0
2010-07-02 09:30:00,20.53,20.54,20.33,20.42,1080900.0,15.6003,15.6079,15.4483,15.5167,1080900.0
2010-07-02 10:00:00,20.42,20.44,20.29,20.34,661300.0,15.5167,15.5319,15.4179,15.4559,661300.0
2010-07-02 10:30:00,20.34,20.35,20.23,20.23,466100.0,15.4559,15.4635,15.3723,15.3723,466100.0
2010-07-02 11:00:00,20.24,20.32,20.19,20.2,636300.0,15.3799,15.4407,15.3419,15.3495,636300.0
2010-07-02 11:30:00,20.2,20.2,20.07,20.13,855800.0,15.3495,15.3495,15.2508,15.2964,855800.0
2010-07-02 12:00:00,20.13,20.23,20.09,20.15,451700.0,15.2964,15.3723,15.266,15.3116,451700.0
2010-07-02 12:30:00,20.16,20.17,20.03,20.05,717800.0,15.3192,15.3268,15.2204,15.2356,717800.0
2010-07-02 13:00:00,20.05,20.16,20.01,20.14,962500.0,15.2356,15.3192,15.2052,15.304,962500.0
2010-07-02 13:30:00,20.15,20.24,20.13,20.23,793300.0,15.3116,15.3799,15.2964,15.3723,793300.0
2010-07-02 14:00:00,20.23,20.25,20.17,20.21,655000.0,15.3723,15.3875,15.3268,15.3571,655000.0
2010-07-02 14:30:00,20.21,20.25,20.15,20.25,813700.0,15.3571,15.3875,15.3116,15.3875,813700.0
2010-07-02 15:00:00,20.24,20.3,20.2,20.29,888600.0,15.3799,15.4255,15.3495,15.4179,888600.0
2010-07-02 15:30:00,20.29,20.42,20.24,20.26,2242900.0,15.4179,15.5167,15.3799,15.3951,2242900.0
2010-07-06 09:30:00,20.44,20.64,20.41,20.5,1750200.0,15.5319,15.6839,15.5091,15.5775,1750200.0
2010-07-06 10:00:00,20.49,20.55,20.43,20.43,940400.0,15.5699,15.6155,15.5243,15.5243,940400.0
2010-07-06 10:30:00,20.43,20.43,20.13,20.14,1224500.0,15.5243,15.5243,15.2964,15.304,1224500.0
2010-07-06 11:00:00,20.14,20.19,20.01,20.06,1107000.0,15.304,15.3419,15.2052,15.2432,1107000.0
2010-07-06 11:30:00,20.06,20.23,20.05,20.18,701100.0,15.2432,15.3723,15.2356,15.3343,701100.0
2010-07-06 12:00:00,20.18,20.25,20.07,20.07,939600.0,15.3343,15.3875,15.2508,15.2508,939600.0
2010-07-06 12:30:00,20.08,20.08,19.95,19.98,865800.0,15.2584,15.2584,15.1596,15.1824,865800.0
2010-07-06 13:00:00,19.98,20.06,19.96,20.06,661800.0,15.1824,15.2432,15.1672,15.2432,661800.0
2010-07-06 13:30:00,20.05,20.06,19.88,19.89,913800.0,15.2356,15.2432,15.1064,15.114,913800.0
2010-07-06 14:00:00,19.89,19.92,19.81,19.89,1036700.0,15.114,15.1368,15.0532,15.114,1036700.0
2010-07-06 14:30:00,19.88,19.96,19.83,19.83,818400.0,15.1064,15.1672,15.0684,15.0684,818400.0
2010-07-06 15:00:00,19.83,19.89,19.74,19.83,1360900.0,15.0684,15.114,15.0,15.0684,1360900.0
2010-07-06 15:30:00,19.83,20.01,19.81,19.96,2947500.0,15.0684,15.2052,15.0532,15.1672,2947500.0
2010-07-07 09:30:00,20.04,20.08,19.64,19.75,2461400.0,15.228,15.2584,14.924,15.0076,2461400.0
2010-07-07 10:00:00,19.75,19.96,19.71,19.74,1980900.0,15.0076,15.1672,14.9772,15.0,1980900.0
2010-07-07 10:30:00,19.74,20.03,19.72,19.95,1730300.0,15.0,15.2204,14.9848,15.1596,1730300.0
2010-07-07 11:00:00,19.94,20.0,19.82,19.86,1324200.0,15.152,15.1976,15.0608,15.0912,1324200.0
2010-07-07 11:30:00,19.85,19.92,19.74,19.78,1094800.0,15.0836,15.1368,15.0,15.0304,1094800.0
2010-07-07 12:00:00,19.79,19.92,19.78,19.91,757100.0,15.038,15.1368,15.0304,15.1292,757100.0
2010-07-07 12:30:00,19.92,19.96,19.81,19.84,751400.0,15.1368,15.1672,15.0532,15.076,751400.0
2010-07-07 13:00:00,19.84,20.04,19.82,20.02,831000.0,15.076,15.228,15.0608,15.2128,831000.0
2010-07-07 13:30:00,20.02,20.09,19.97,20.06,748500.0,15.2128,15.266,15.1748,15.2432,748500.0
2010-07-07 14:00:00,20.06,20.17,20.06,20.08,770800.0,15.2432,15.3268,15.2432,15.2584,770800.0
2010-07-07 14:30:00,20.08,20.13,20.01,20.13,679600.0,15.2584,15.2964,15.2052,15.2964,679600.0
2010-07-07 15:00:00,20.13,20.27,20.12,20.23,1064900.0,15.2964,15.4027,15.2888,15.3723,1064900.0
2010-07-07 15:30:00,20.24,20.42,20.22,20.4,3119600.0,15.3799,15.5167,15.3647,15.5015,3119600.0
2010-07-08 09:30:00,20.67,20.67,20.32,20.41,1340100.0,15.7067,15.7067,15.4407,15.5091,1340100.0
2010-07-08 10:00:00,20.4,20.47,20.34,20.35,944800.0,15.5015,15.5547,15.4559,15.4635,944800.0
2010-07-08 10:30:00,20.36,20.54,20.18,20.21,1106700.0,15.4711,15.6079,15.3343,15.3571,1106700.0
2010-07-08 11:00:00,20.2,20.38,20.15,20.28,518100.0,15.3495,15.4863,15.3116,15.4103,518100.0
2010-07-08 11:30:00,20.28,20.35,20.23,20.28,581100.0,15.4103,15.4635,15.3723,15.4103,581100.0
2010-07-08 12:00:00,20.28,20.33,20.23,20.28,514000.0,15.4103,15.4483,15.3723,15.4103,514000.0
2010-07-08 12:30:00,20.28,20.28,20.19,20.19,442900.0,15.4103,15.4103,15.3419,15.3419,442900.0
2010-07-08 13:00:00,20.2,20.3,20.19,20.25,605500.0,15.3495,15.4255,15.3419,15.3875,605500.0
2010-07-08 13:30:00,20.25,20.29,20.17,20.2,434500.0,15.3875,15.4179,15.3268,15.3495,434500.0
2010-07-08 14:00:00,20.2,20.22,20.04,20.12,879400.0,15.3495,15.3647,15.228,15.2888,879400.0
2010-07-08 14:30:00,20.11,20.18,20.06,20.16,609100.0,15.2812,15.3343,15.2432,15.3192,609100.0
2010-07-08 15:00:00,20.17,20.18,20.08,20.11,1946000.0,15.3268,15.3343,15.2584,15.2812,1946000.0
2010-07-08 15:30:00,20.11,20.27,20.1,20.24,3119100.0,15.2812,15.4027,15.2736,15.3799,3119100.0
2010-07-09 09:30:00,20.22,20.22,20.03,20.03,1887800.0,15.3647,15.3647,15.2204,15.2204,1887800.0
2010-07-09 10:00:00,20.03,20.11,20.02,20.09,1665200.0,15.2204,15.2812,15.2128,15.266,1665200.0
2010-07-09 10:30:00,20.08,20.23,20.08,20.13,1418800.0,15.2584,15.3723,15.2584,15.2964,1418800.0
2010-07-09 11:00:00,20.13,20.14,20.04,20.12,1051300.0,15.2964,15.304,15.228,15.2888,1051300.0
2010-07-09 11:30:00,20.11,20.15,20.08,20.13,1095000.0,15.2812,15.3116,15.2584,15.2964,1095000.0
2010-07-09 12:00:00,20.13,20.22,20.12,20.15,1024700.0,15.2964,15.3647,15.2888,15.3116,1024700.0
2010-07-09 12:30:00,20.15,20.17,20.07,20.14,1574100.0,15.3116,15.3268,15.2508,15.304,1574100.0
2010-07-09 13:00:00,20.14,20.19,20.13,20.16,1787600.0,15.304,15.3419,15.2964,15.3192,1787600.0
2010-07-09 13:30:00,20.17,20.31,20.16,20.25,1211800.0,15.3268,15.4331,15.3192,15.3875,1211800.0
2010-07-09 14:00:00,20.26,20.31,20.25,20.25,898400.0,15.3951,15.4331,15.3875,15.3875,898400.0
2010-07-09 14:30:00,20.25,20.41,20.22,20.39,1455000.0,15.3875,15.5091,15.3647,15.4939,1455000.0
2010-07-09 15:00:00,20.39,20.42,20.33,20.34,996500.0,15.4939,15.5167,15.4483,15.4559,996500.0
2010-07-09 15:30:00,20.35,20.44,20.29,20.43,3177500.0,15.4635,15.5319,15.4179,15.5243,3177500.0
2010-07-12 09:30:00,20.36,20.5,20.29,20.4,2225400.0,15.4711,15.5775,15.4179,15.5015,2225400.0
2010-07-12 10:00:00,20.39,20.41,20.15,20.22,1496800.0,15.4939,15.5091,15.3116,15.3647,1496800.0
2010-07-12 10:30:00,20.21,20.26,20.17,20.25,1325100.0,15.3571,15.3951,15.3268,15.3875,1325100.0
2010-07-12 11:00:00,20.25,20.26,20.16,20.24,1112500.0,15.3875,15.3951,15.3192,15.3799,1112500.0
2010-07-12 11:30:00,20.24,20.32,20.22,20.22,1239200.0,15.3799,15.4407,15.3647,15.3647,1239200.0
2010-07-12 12:00:00,20.22,20.27,20.15,20.16,1241200.0,15.3647,15.4027,15.3116,15.3192,1241200.0
2010-07-12 12:30:00,20.15,20.23,20.13,20.14,963200.0,15.3116,15.3723,15.2964,15.304,963200.0
2010-07-12 13:00:00,20.14,20.23,20.13,20.22,729000.0,15.304,15.3723,15.2964,15.3647,729000.0
2010-07-12 13:30:00,20.23,20.3,20.22,20.26,702900.0,15.3723,15.4255,15.3647,15.3951,702900.0
2010-07-12 14:00:00,20.27,20.28,20.13,20.13,1103900.0,15.4027,15.4103,15.2964,15.2964,1103900.0
2010-07-12 14:30:00,20.14,20.27,20.11,20.24,1060800.0,15.304,15.4027,15.2812,15.3799,1060800.0
2010-07-12 15:00:00,20.24,20.35,20.24,20.33,1162100.0,15.3799,15.4635,15.3799,15.4483,1162100.0
2010-07-12 15:30:00,20.33,20.39,20.3,20.34,2056300.0,15.4483,15.4939,15.4255,15.4559,2056300.0
2010-07-13 09:30:00,20.55,20.75,20.47,20.73,1980500.0,15.6155,15.7675,15.5547,15.7523,1980500.0
2010-07-13 10:00:00,20.72,20.95,20.7,20.93,1304800.0,15.7447,15.9195,15.7295,15.9043,1304800.0
2010-07-13 10:30:00,20.93,20.99,20.85,20.98,1469800.0,15.9043,15.9499,15.8435,15.9423,1469800.0
2010-07-13 11:00:00,20.98,21.12,20.96,21.04,1605200.0,15.9423,16.0486,15.9271,15.9878,1605200.0
2010-07-13 11:30:00,21.05,21.2,21.04,21.19,1360100.0,15.9954,16.1094,15.9878,16.1018,1360100.0
2010-07-13 12:00:00,21.19,21.28,21.09,21.19,1200500.0,16.1018,16.1702,16.0258,16.1018,1200500.0
2010-07-13 12:30:00,21.18,21.22,21.07,21.07,846200.0,16.0942,16.1246,16.0106,16.0106,846200.0
2010-07-13 13:00:00,21.07,21.14,21.03,21.07,724600.0,16.0106,16.0638,15.9802,16.0106,724600.0
2010-07-13 13:30:00,21.06,21.13,21.06,21.08,738400.0,16.003,16.0562,16.003,16.0182,738400.0
2010-07-13 14:00:00,21.09,21.24,21.07,21.17,949200.0,16.0258,16.1398,16.0106,16.0866,949200.0
2010-07-13 14:30:00,21.17,21.28,21.12,21.13,1495900.0,16.0866,16.1702,16.0486,16.0562,1495900.0
2010-07-13 15:00:00,21.14,21.31,21.13,21.29,1410600.0,16.0638,16.193,16.0562,16.1778,1410600.0
2010-07-13 15:30:00,21.28,21.29,21.15,21.17,2043600.0,16.1702,16.1778,16.0714,16.0866,2043600.0
2010-07-14 09:30:00,21.09,21.09,20.68,20.7,1965100.0,16.0258,16.0258,15.7143,15.7295,1965100.0
2010-07-14 10:00:00,20.7,20.89,20.64,20.82,785300.0,15.7295,15.8739,15.6839,15.8207,785300.0
2010-07-14 10:30:00,20.83,21.04,20.78,20.88,623700.0,15.8283,15.9878,15.7903,15.8663,623700.0
2010-07-14 11:00:00,20.89,20.89,20.78,20.81,628600.0,15.8739,15.8739,15.7903,15.8131,628600.0
2010-07-14 11:30:00,20.81,20.94,20.81,20.85,374900.0,15.8131,15.9119,15.8131,15.8435,374900.0
2010-07-14 12:00:00,20.85,20.93,20.79,20.93,471400.0,15.8435,15.9043,15.7979,15.9043,471400.0
2010-07-14 12:30:00,20.92,20.93,20.87,20.91,301000.0,15.8967,15.9043,15.8587,15.8891,301000.0
2010-07-14 13:00:00,20.9,20.92,20.84,20.91,398500.0,15.8815,15.8967,15.8359,15.8891,398500.0
2010-07-14 13:30:00,20.91,20.91,20.77,20.82,507000.0,15.8891,15.8891,15.7827,15.8207,507000.0
2010-07-14 14:00:00,20.82,20.82,20.7,20.71,843500.0,15.8207,15.8207,15.7295,15.7371,843500.0
2010-07-14 14:30:00,20.71,20.82,20.68,20.81,974900.0,15.7371,15.8207,15.7143,15.8131,974900.0
2010-07-14 15:00:00,20.81,20.85,20.75,20.81,674700.0,15.8131,15.8435,15.7675,15.8131,674700.0
2010-07-14 15:30:00,20.81,20.86,20.75,20.86,1734400.0,15.8131,15.8511,15.7675,15.8511,1734400.0
2010-07-15 09:30:00,20.89,20.93,20.67,20.72,823100.0,15.8739,15.9043,15.7067,15.7447,823100.0
2010-07-15 10:00:00,20.72,20.72,20.51,20.57,946400.0,15.7447,15.7447,15.5851,15.6307,946400.0
2010-07-15 10:30:00,20.57,20.6,20.5,20.59,692700.0,15.6307,15.6535,15.5775,15.6459,692700.0
2010-07-15 11:00:00,20.6,20.67,20.5,20.65,509300.0,15.6535,15.7067,15.5775,15.6915,509300.0
2010-07-15 11:30:00,20.65,20.7,20.59,20.6,443200.0,15.6915,15.7295,15.6459,15.6535,443200.0
2010-07-15 12:00:00,20.6,20.61,20.52,20.56,433300.0,15.6535,15.6611,15.5927,15.6231,433300.0
2010-07-15 12:30:00,20.56,20.64,20.54,20.59,277700.0,15.6231,15.6839,15.6079,15.6459,277700.0
2010-07-15 13:00:00,20.6,20.78,20.59,20.75,523700.0,15.6535,15.7903,15.6459,15.7675,523700.0
2010-07-15 13:30:00,20.75,20.8,20.73,20.77,370700.0,15.7675,15.8055,15.7523,15.7827,370700.0
2010-07-15 14:00:00,20.77,20.84,20.69,20.83,444900.0,15.7827,15.8359,15.7219,15.8283,444900.0
2010-07-15 14:30:00,20.83,20.87,20.78,20.78,537500.0,15.8283,15.8587,15.7903,15.7903,537500.0
2010-07-15 15:00:00,20.78,20.81,20.67,20.77,823900.0,15.7903,15.8131,15.7067,15.7827,823900.0
2010-07-15 15:30:00,20.77,20.95,20.75,20.89,2126900.0,15.7827,15.9195,15.7675,15.8739,2126900.0
2010-07-16 09:30:00,20.79,20.79,20.34,20.36,2811700.0,15.7979,15.7979,15.4559,15.4711,2811700.0
2010-07-16 10:00:00,20.35,20.41,20.26,20.33,1069100.0,15.4635,15.5091,15.3951,15.4483,1069100.0
2010-07-16 10:30:00,20.34,20.37,20.26,20.32,723100.0,15.4559,15.4787,15.3951,15.4407,723100.0
2010-07-16 11:00:00,20.32,20.33,20.16,20.2,634600.0,15.4407,15.4483,15.3192,15.3495,634600.0
2010-07-16 11:30:00,20.2,20.27,20.11,20.11,1274000.0,15.3495,15.4027,15.2812,15.2812,1274000.0
2010-07-16 12:00:00,20.11,20.19,20.06,20.13,605300.0,15.2812,15.3419,15.2432,15.2964,605300.0
2010-07-16 12:30:00,20.12,20.17,20.06,20.06,467700.0,15.2888,15.3268,15.2432,15.2432,467700.0
2010-07-16 13:00:00,20.06,20.16,20.04,20.15,564900.0,15.2432,15.3192,15.228,15.3116,564900.0
2010-07-16 13:30:00,20.15,20.23,20.13,20.17,819800.0,15.3116,15.3723,15.2964,15.3268,819800.0
2010-07-16 14:00:00,20.16,20.23,20.15,20.17,691700.0,15.3192,15.3723,15.3116,15.3268,691700.0
2010-07-16 14:30:00,20.17,20.22,20.15,20.16,587200.0,15.3268,15.3647,15.3116,15.3192,587200.0
2010-07-16 15:00:00,20.16,20.19,20.0,20.0,1208700.0,15.3192,15.3419,15.1976,15.1976,1208700.0
2010-07-16 15:30:00,20.01,20.09,19.99,20.03,2465500.0,15.2052,15.266,15.19,15.2204,2465500.0
2010-07-19 09:30:00,20.03,20.03,19.84,19.88,1192900.0,15.3044,15.3044,15.1592,15.1898,1192900.0
2010-07-19 10:00:00,19.88,19.94,19.75,19.76,843900.0,15.1898,15.2356,15.0904,15.0981,843900.0
2010-07-19 10:30:00,19.76,19.89,19.75,19.88,638800.0,15.0981,15.1974,15.0904,15.1898,638800.0
2010-07-19 11:00:00,19.88,19.95,19.81,19.89,783600.0,15.1898,15.2432,15.1363,15.1974,783600.0
2010-07-19 11:30:00,19.89,19.99,19.79,19.98,483700.0,15.1974,15.2738,15.121,15.2662,483700.0
2010-07-19 12:00:00,19.98,19.98,19.86,19.97,275200.0,15.2662,15.2662,15.1745,15.2585,275200.0
2010-07-19 12:30:00,19.96,20.06,19.93,19.99,286600.0,15.2509,15.3273,15.228,15.2738,286600.0
2010-07-19 13:00:00,19.99,20.0,19.88,19.91,210200.0,15.2738,15.2815,15.1898,15.2127,210200.0
2010-07-19 13:30:00,19.91,19.96,19.84,19.88,369700.0,15.2127,15.2509,15.1592,15.1898,369700.0
2010-07-19 14:00:00,19.88,19.98,19.88,19.95,350000.0,15.1898,15.2662,15.1898,15.2432,350000.0
2010-07-19 14:30:00,19.95,20.04,19.93,19.99,445500.0,15.2432,15.312,15.228,15.2738,445500.0
2010-07-19 15:00:00,19.99,20.05,19.92,19.93,609200.0,15.2738,15.3197,15.2203,15.228,609200.0
2010-07-19 15:30:00,19.93,19.97,19.88,19.94,1266900.0,15.228,15.2585,15.1898,15.2356,1266900.0
2010-07-20 09:30:00,19.61,19.93,19.61,19.88,1431300.0,14.9835,15.228,14.9835,15.1898,1431300.0
2010-07-20 10:00:00,19.88,19.92,19.73,19.88,763700.0,15.1898,15.2203,15.0752,15.1898,763700.0
2010-07-20 10:30:00,19.88,19.9,19.79,19.85,530100.0,15.1898,15.205,15.121,15.1668,530100.0
2010-07-20 11:00:00,19.84,20.03,19.8,20.02,1090100.0,15.1592,15.3044,15.1286,15.2967,1090100.0
2010-07-20 11:30:00,20.01,20.02,19.91,19.92,559300.0,15.2891,15.2967,15.2127,15.2203,559300.0
2010-07-20 12:00:00,19.92,19.93,19.84,19.86,385800.0,15.2203,15.228,15.1592,15.1745,385800.0
2010-07-20 12:30:00,19.86,19.89,19.82,19.83,445000.0,15.1745,15.1974,15.1439,15.1516,445000.0
2010-07-20 13:00:00,19.83,19.92,19.81,19.92,485300.0,15.1516,15.2203,15.1363,15.2203,485300.0
2010-07-20 13:30:00,19.91,20.25,19.91,20.24,1217700.0,15.2127,15.4725,15.2127,15.4648,1217700.0
2010-07-20 14:00:00,20.24,20.25,20.1,20.16,483500.0,15.4648,15.4725,15.3579,15.4037,483500.0
2010-07-20 14:30:00,20.17,20.21,20.11,20.17,638600.0,15.4113,15.4419,15.3655,15.4113,638600.0
2010-07-20 15:00:00,20.17,20.37,20.14,20.36,876800.0,15.4113,15.5642,15.3884,15.5565,876800.0
2010-07-20 15:30:00,20.36,20.42,20.29,20.34,1961600.0,15.5565,15.6024,15.503,15.5412,1961600.0
2010-07-21 09:30:00,20.35,20.41,20.1,20.16,682800.0,15.5489,15.5947,15.3579,15.4037,682800.0
2010-07-21 10:00:00,20.15,20.23,20.02,20.22,583500.0,15.3961,15.4572,15.2967,15.4495,583500.0
2010-07-21 10:30:00,20.21,20.24,20.08,20.17,554100.0,15.4419,15.4648,15.3426,15.4113,554100.0
2010-07-21 11:00:00,20.17,20.19,20.08,20.09,305100.0,15.4113,15.4266,15.3426,15.3502,305100.0
2010-07-21 11:30:00,20.09,20.16,20.05,20.15,324100.0,15.3502,15.4037,15.3197,15.3961,324100.0
2010-07-21 12:00:00,20.15,20.21,20.12,20.19,298700.0,15.3961,15.4419,15.3731,15.4266,298700.0
2010-07-21 12:30:00,20.19,20.28,20.18,20.19,607400.0,15.4266,15.4954,15.419,15.4266,607400.0
2010-07-21 13:00:00,20.19,20.3,20.18,20.23,333800.0,15.4266,15.5107,15.419,15.4572,333800.0
2010-07-21 13:30:00,20.23,20.32,20.22,20.3,414100.0,15.4572,15.526,15.4495,15.5107,414100.0
2010-07-21 14:00:00,20.3,20.3,20.0,20.04,732800.0,15.5107,15.5107,15.2815,15.312,732800.0
2010-07-21 14:30:00,20.03,20.05,19.86,19.9,714100.0,15.3044,15.3197,15.1745,15.205,714100.0
2010-07-21 15:00:00,19.89,20.01,19.86,19.89,1038300.0,15.1974,15.2891,15.1745,15.1974,1038300.0
2010-07-21 15:30:00,19.88,19.99,19.86,19.99,2797500.0,15.1898,15.2738,15.1745,15.2738,2797500.0
2010-07-22 09:30:00,20.2,20.51,20.17,20.47,818600.0,15.4343,15.6711,15.4113,15.6406,818600.0
2010-07-22 10:00:00,20.47,20.78,20.46,20.7,2461600.0,15.6406,15.8774,15.6329,15.8163,2461600.0
2010-07-22 10:30:00,20.7,20.87,20.68,20.79,1164100.0,15.8163,15.9462,15.801,15.8851,1164100.0
2010-07-22 11:00:00,20.8,20.82,20.75,20.8,600700.0,15.8927,15.908,15.8545,15.8927,600700.0
2010-07-22 11:30:00,20.8,20.82,20.61,20.66,577800.0,15.8927,15.908,15.7475,15.7857,577800.0
2010-07-22 12:00:00,20.66,20.76,20.62,20.73,624600.0,15.7857,15.8621,15.7552,15.8392,624600.0
2010-07-22 12:30:00,20.74,20.82,20.7,20.78,483100.0,15.8469,15.908,15.8163,15.8774,483100.0
2010-07-22 13:00:00,20.78,20.86,20.77,20.8,375100.0,15.8774,15.9386,15.8698,15.8927,375100.0
2010-07-22 13:30:00,20.81,20.83,20.76,20.78,578600.0,15.9003,15.9156,15.8621,15.8774,578600.0
2010-07-22 14:00:00,20.78,20.87,20.77,20.86,556200.0,15.8774,15.9462,15.8698,15.9386,556200.0
2010-07-22 14:30:00,20.87,20.9,20.8,20.89,887800.0,15.9462,15.9691,15.8927,15.9615,887800.0
2010-07-22 15:00:00,20.9,20.93,20.84,20.84,1056400.0,15.9691,15.992,15.9233,15.9233,1056400.0
2010-07-22 15:30:00,20.84,20.87,20.67,20.83,2962800.0,15.9233,15.9462,15.7934,15.9156,2962800.0
2010-07-23 09:30:00,20.76,20.85,20.59,20.6,1096100.0,15.8621,15.9309,15.7323,15.7399,1096100.0
2010-07-23 10:00:00,20.6,20.75,20.59,20.71,902500.0,15.7399,15.8545,15.7323,15.8239,902500.0
2010-07-23 10:30:00,20.71,20.82,20.71,20.73,779600.0,15.8239,15.908,15.8239,15.8392,779600.0
2010-07-23 11:00:00,20.74,20.83,20.73,20.82,640100.0,15.8469,15.9156,15.8392,15.908,640100.0
2010-07-23 11:30:00,20.81,20.88,20.78,20.84,785500.0,15.9003,15.9538,15.8774,15.9233,785500.0
2010-07-23 12:00:00,20.84,20.91,20.74,20.84,1019400.0,15.9233,15.9768,15.8469,15.9233,1019400.0
2010-07-23 12:30:00,20.84,20.88,20.74,20.87,627800.0,15.9233,15.9538,15.8469,15.9462,627800.0
2010-07-23 13:00:00,20.88,20.98,20.79,20.97,692500.0,15.9538,16.0302,15.8851,16.0226,692500.0
2010-07-23 13:30:00,20.97,21.05,20.96,21.02,747200.0,16.0226,16.0837,16.015,16.0608,747200.0
2010-07-23 14:00:00,21.02,21.07,20.95,21.0,588300.0,16.0608,16.099,16.0073,16.0455,588300.0
2010-07-23 14:30:00,21.0,21.1,20.97,21.06,1017900.0,16.0455,16.1219,16.0226,16.0914,1017900.0
2010-07-23 15:00:00,21.07,21.12,21.03,21.1,921000.0,16.099,16.1372,16.0684,16.1219,921000.0
2010-07-23 15:30:00,21.1,21.14,20.97,21.13,1834600.0,16.1219,16.1525,16.0226,16.1449,1834600.0
2010-07-26 09:30:00,21.23,21.26,21.08,21.18,1003700.0,16.2213,16.2442,16.1066,16.1831,1003700.0
2010-07-26 10:00:00,21.18,21.49,21.18,21.35,1367000.0,16.1831,16.4199,16.1831,16.3129,1367000.0
2010-07-26 10:30:00,21.35,21.43,21.3,21.43,860600.0,16.3129,16.3741,16.2747,16.3741,860600.0
2010-07-26 11:00:00,21.43,21.54,21.36,21.54,895800.0,16.3741,16.4581,16.3206,16.4581,895800.0
2010-07-26 11:30:00,21.54,21.61,21.5,21.61,843900.0,16.4581,16.5116,16.4276,16.5116,843900.0
2010-07-26 12:00:00,21.61,21.71,21.61,21.7,1030100.0,16.5116,16.588,16.5116,16.5804,1030100.0
2010-07-26 12:30:00,21.69,21.72,21.64,21.68,659400.0,16.5727,16.5957,16.5345,16.5651,659400.0
2010-07-26 13:00:00,21.67,21.7,21.63,21.68,584300.0,16.5575,16.5804,16.5269,16.5651,584300.0
2010-07-26 13:30:00,21.67,21.7,21.63,21.67,486200.0,16.5575,16.5804,16.5269,16.5575,486200.0
2010-07-26 14:00:00,21.67,21.68,21.6,21.6,444100.0,16.5575,16.5651,16.504,16.504,444100.0
2010-07-26 14:30:00,21.6,21.61,21.55,21.58,554400.0,16.504,16.5116,16.4658,16.4887,554400.0
2010-07-26 15:00:00,21.59,21.72,21.58,21.69,817300.0,16.4963,16.5957,16.4887,16.5727,817300.0
2010-07-26 15:30:00,21.69,21.82,21.67,21.81,2155700.0,16.5727,16.6721,16.5575,16.6644,2155700.0
2010-07-27 09:30:00,21.95,22.03,21.69,21.7,1195500.0,16.7714,16.8325,16.5727,16.5804,1195500.0
2010-07-27 10:00:00,21.69,21.89,21.57,21.64,1271600.0,16.5727,16.7255,16.481,16.5345,1271600.0
2010-07-27 10:30:00,21.64,21.68,21.36,21.36,1530900.0,16.5345,16.5651,16.3206,16.3206,1530900.0
2010-07-27 11:00:00,21.36,21.39,21.24,21.28,1325300.0,16.3206,16.3435,16.2289,16.2595,1325300.0
2010-07-27 11:30:00,21.29,21.31,21.04,21.1,1922000.0,16.2671,16.2824,16.0761,16.1219,1922000.0
2010-07-27 12:00:00,21.11,21.39,21.1,21.34,884800.0,16.1296,16.3435,16.1219,16.3053,884800.0
2010-07-27 12:30:00,21.35,21.41,21.26,21.28,468300.0,16.3129,16.3588,16.2442,16.2595,468300.0
2010-07-27 13:00:00,21.28,21.3,21.17,21.17,358700.0,16.2595,16.2747,16.1754,16.1754,358700.0
2010-07-27 13:30:00,21.17,21.26,21.17,21.21,478900.0,16.1754,16.2442,16.1754,16.206,478900.0
2010-07-27 14:00:00,21.21,21.27,21.19,21.2,575300.0,16.206,16.2518,16.1907,16.1983,575300.0
2010-07-27 14:30:00,21.21,21.21,21.11,21.13,564300.0,16.206,16.206,16.1296,16.1449,564300.0
2010-07-27 15:00:00,21.13,21.24,21.12,21.22,698000.0,16.1449,16.2289,16.1372,16.2136,698000.0
2010-07-27 15:30:00,21.23,21.23,21.1,21.15,3145300.0,16.2213,16.2213,16.1219,16.1601,3145300.0
2010-07-28 09:30:00,21.08,21.31,21.06,21.13,906800.0,16.1066,16.2824,16.0914,16.1449,906800.0
2010-07-28 10:00:00,21.13,21.17,20.91,21.0,804100.0,16.1449,16.1754,15.9768,16.0455,804100.0
2010-07-28 10:30:00,21.0,21.07,20.94,21.02,440700.0,16.0455,16.099,15.9997,16.0608,440700.0
2010-07-28 11:00:00,21.03,21.05,20.92,20.94,434600.0,16.0684,16.0837,15.9844,15.9997,434600.0
2010-07-28 11:30:00,20.94,20.98,20.88,20.89,449300.0,15.9997,16.0302,15.9538,15.9615,449300.0
2010-07-28 12:00:00,20.89,20.9,20.85,20.85,467700.0,15.9615,15.9691,15.9309,15.9309,467700.0
2010-07-28 12:30:00,20.85,20.93,20.82,20.93,511600.0,15.9309,15.992,15.908,15.992,511600.0
2010-07-28 13:00:00,20.93,20.94,20.83,20.86,378100.0,15.992,15.9997,15.9156,15.9386,378100.0
2010-07-28 13:30:00,20.87,20.87,20.81,20.85,504400.0,15.9462,15.9462,15.9003,15.9309,504400.0
2010-07-28 14:00:00,20.85,20.91,20.73,20.74,999300.0,15.9309,15.9768,15.8392,15.8469,999300.0
2010-07-28 14:30:00,20.74,20.79,20.69,20.73,692400.0,15.8469,15.8851,15.8087,15.8392,692400.0
2010-07-28 15:00:00,20.72,20.75,20.57,20.63,1135200.0,15.8316,15.8545,15.717,15.7628,1135200.0
2010-07-28 15:30:00,20.63,20.75,20.62,20.69,2888500.0,15.7628,15.8545,15.7552,15.8087,2888500.0
2010-07-29 09:30:00,20.98,21.01,20.58,20.61,1459100.0,16.0302,16.0532,15.7246,15.7475,1459100.0
2010-07-29 10:00:00,20.62,20.67,20.52,20.54,921100.0,15.7552,15.7934,15.6788,15.6941,921100.0
2010-07-29 10:30:00,20.55,20.57,20.44,20.49,945300.0,15.7017,15.717,15.6176,15.6558,945300.0
2010-07-29 11:00:00,20.49,20.49,20.31,20.33,1097000.0,15.6558,15.6558,15.5183,15.5336,1097000.0
2010-07-29 11:30:00,20.32,20.33,20.2,20.21,632900.0,15.526,15.5336,15.4343,15.4419,632900.0
2010-07-29 12:00:00,20.22,20.24,20.13,20.21,903300.0,15.4495,15.4648,15.3808,15.4419,903300.0
2010-07-29 12:30:00,20.2,20.25,20.15,20.25,646700.0,15.4343,15.4725,15.3961,15.4725,646700.0
2010-07-29 13:00:00,20.24,20.34,20.22,20.31,616900.0,15.4648,15.5412,15.4495,15.5183,616900.0
2010-07-29 13:30:00,20.31,20.43,20.31,20.38,530200.0,15.5183,15.61,15.5183,15.5718,530200.0
2010-07-29 14:00:00,20.38,20.4,20.3,20.4,353700.0,15.5718,15.5871,15.5107,15.5871,353700.0
2010-07-29 14:30:00,20.4,20.51,20.36,20.45,494900.0,15.5871,15.6711,15.5565,15.6253,494900.0
2010-07-29 15:00:00,20.46,20.56,20.4,20.54,1523000.0,15.6329,15.7093,15.5871,15.6941,1523000.0
2010-07-29 15:30:00,20.54,20.55,20.37,20.46,2411800.0,15.6941,15.7017,15.5642,15.6329,2411800.0
2010-07-30 09:30:00,20.31,20.46,20.19,20.45,1701900.0,15.5183,15.6329,15.4266,15.6253,1701900.0
2010-07-30 10:00:00,20.45,20.55,20.4,20.5,861700.0,15.6253,15.7017,15.5871,15.6635,861700.0
2010-07-30 10:30:00,20.49,20.66,20.49,20.59,724300.0,15.6558,15.7857,15.6558,15.7323,724300.0
2010-07-30 11:00:00,20.58,20.63,20.47,20.48,379200.0,15.7246,15.7628,15.6406,15.6482,379200.0
2010-07-30 11:30:00,20.48,20.58,20.45,20.58,425600.0,15.6482,15.7246,15.6253,15.7246,425600.0
2010-07-30 12:00:00,20.58,20.59,20.48,20.55,513300.0,15.7246,15.7323,15.6482,15.7017,513300.0
2010-07-30 12:30:00,20.56,20.58,20.5,20.54,328600.0,15.7093,15.7246,15.6635,15.6941,328600.0
2010-07-30 13:00:00,20.54,20.56,20.44,20.47,638300.0,15.6941,15.7093,15.6176,15.6406,638300.0
2010-07-30 13:30:00,20.46,20.5,20.44,20.44,465400.0,15.6329,15.6635,15.6176,15.6176,465400.0
2010-07-30 14:00:00,20.44,20.58,20.44,20.55,920600.0,15.6176,15.7246,15.6176,15.7017,920600.0
2010-07-30 14:30:00,20.54,20.61,20.52,20.59,537200.0,15.6941,15.7475,15.6788,15.7323,537200.0
2010-07-30 15:00:00,20.59,20.81,20.56,20.76,1301200.0,15.7323,15.9003,15.7093,15.8621,1301200.0
2010-07-30 15:30:00,20.76,20.81,20.71,20.74,2222300.0,15.8621,15.9003,15.8239,15.8469,2222300.0
2010-08-02 09:30:00,21.07,21.15,20.81,20.86,974900.0,16.099,16.1601,15.9003,15.9386,974900.0
2010-08-02 10:00:00,20.86,21.07,20.86,21.04,882600.0,15.9386,16.099,15.9386,16.0761,882600.0
2010-08-02 10:30:00,21.05,21.08,20.98,21.06,790400.0,16.0837,16.1066,16.0302,16.0914,790400.0
2010-08-02 11:00:00,21.07,21.17,21.04,21.15,521300.0,16.099,16.1754,16.0761,16.1601,521300.0
2010-08-02 11:30:00,21.15,21.25,21.15,21.23,418500.0,16.1601,16.2365,16.1601,16.2213,418500.0
2010-08-02 12:00:00,21.24,21.24,21.15,21.16,490200.0,16.2289,16.2289,16.1601,16.1678,490200.0
2010-08-02 12:30:00,21.16,21.18,21.1,21.15,363900.0,16.1678,16.1831,16.1219,16.1601,363900.0
2010-08-02 13:00:00,21.15,21.19,21.13,21.17,328100.0,16.1601,16.1907,16.1449,16.1754,328100.0
2010-08-02 13:30:00,21.16,21.23,21.13,21.2,583500.0,16.1678,16.2213,16.1449,16.1983,583500.0
2010-08-02 14:00:00,21.2,21.27,21.2,21.24,473700.0,16.1983,16.2518,16.1983,16.2289,473700.0
2010-08-02 14:30:00,21.25,21.37,21.24,21.32,522400.0,16.2365,16.3282,16.2289,16.29,522400.0
2010-08-02 15:00:00,21.32,21.36,21.29,21.34,538900.0,16.29,16.3206,16.2671,16.3053,538900.0
2010-08-02 15:30:00,21.34,21.4,21.31,21.35,1808500.0,16.3053,16.3512,16.2824,16.3129,1808500.0
2010-08-03 09:30:00,21.22,21.28,20.89,20.89,967500.0,16.2136,16.2595,15.9615,15.9615,967500.0
2010-08-03 10:00:00,20.88,20.9,20.65,20.66,1321600.0,15.9538,15.9691,15.7781,15.7857,1321600.0
2010-08-03 10:30:00,20.66,20.85,20.66,20.8,963600.0,15.7857,15.9309,15.7857,15.8927,963600.0
2010-08-03 11:00:00,20.8,20.81,20.68,20.73,484400.0,15.8927,15.9003,15.801,15.8392,484400.0
2010-08-03 11:30:00,20.73,20.91,20.73,20.85,453100.0,15.8392,15.9768,15.8392,15.9309,453100.0
2010-08-03 12:00:00,20.85,20.85,20.75,20.78,359200.0,15.9309,15.9309,15.8545,15.8774,359200.0
2010-08-03 12:30:00,20.78,20.8,20.75,20.77,514000.0,15.8774,15.8927,15.8545,15.8698,514000.0
2010-08-03 13:00:00,20.78,20.82,20.74,20.81,884600.0,15.8774,15.908,15.8469,15.9003,884600.0
2010-08-03 13:30:00,20.81,20.83,20.75,20.8,975700.0,15.9003,15.9156,15.8545,15.8927,975700.0
2010-08-03 14:00:00,20.8,20.86,20.78,20.8,531300.0,15.8927,15.9386,15.8774,15.8927,531300.0
2010-08-03 14:30:00,20.81,20.84,20.78,20.8,452300.0,15.9003,15.9233,15.8774,15.8927,452300.0
2010-08-03 15:00:00,20.8,20.83,20.74,20.76,1223000.0,15.8927,15.9156,15.8469,15.8621,1223000.0
2010-08-03 15:30:00,20.76,20.78,20.71,20.75,2138600.0,15.8621,15.8774,15.8239,15.8545,2138600.0
2010-08-04 09:30:00,20.92,21.06,20.84,21.03,1079500.0,15.9844,16.0914,15.9233,16.0684,1079500.0
2010-08-04 10:00:00,21.04,21.13,20.9,20.95,997500.0,16.0761,16.1449,15.9691,16.0073,997500.0
2010-08-04 10:30:00,20.95,21.02,20.91,21.0,801700.0,16.0073,16.0608,15.9768,16.0455,801700.0
2010-08-04 11:00:00,21.0,21.02,20.94,21.0,580700.0,16.0455,16.0608,15.9997,16.0455,580700.0
2010-08-04 11:30:00,21.0,21.02,20.95,20.97,398800.0,16.0455,16.0608,16.0073,16.0226,398800.0
2010-08-04 12:00:00,20.98,21.07,20.96,21.01,501100.0,16.0302,16.099,16.015,16.0532,501100.0
2010-08-04 12:30:00,21.01,21.02,20.98,21.0,365100.0,16.0532,16.0608,16.0302,16.0455,365100.0
2010-08-04 13:00:00,21.0,21.01,20.91,20.94,592800.0,16.0455,16.0532,15.9768,15.9997,592800.0
2010-08-04 13:30:00,20.95,20.98,20.91,20.92,418900.0,16.0073,16.0302,15.9768,15.9844,418900.0
2010-08-04 14:00:00,20.93,21.0,20.91,20.99,432400.0,15.992,16.0455,15.9768,16.0379,432400.0
2010-08-04 14:30:00,20.99,21.01,20.89,20.91,552200.0,16.0379,16.0532,15.9615,15.9768,552200.0
2010-08-04 15:00:00,20.92,20.92,20.85,20.88,1014200.0,15.9844,15.9844,15.9309,15.9538,1014200.0
2010-08-04 15:30:00,20.88,20.92,20.81,20.82,2937500.0,15.9538,15.9844,15.9003,15.908,2937500.0
2010-08-05 09:30:00,20.72,20.72,20.47,20.7,936600.0,15.8316,15.8316,15.6406,15.8163,936600.0
2010-08-05 10:00:00,20.69,20.79,20.65,20.79,431100.0,15.8087,15.8851,15.7781,15.8851,431100.0
2010-08-05 10:30:00,20.79,20.87,20.75,20.86,644600.0,15.8851,15.9462,15.8545,15.9386,644600.0
2010-08-05 11:00:00,20.85,20.94,20.84,20.9,871500.0,15.9309,15.9997,15.9233,15.9691,871500.0
2010-08-05 11:30:00,20.9,20.9,20.74,20.77,763500.0,15.9691,15.9691,15.8469,15.8698,763500.0
2010-08-05 12:00:00,20.77,20.8,20.72,20.72,554200.0,15.8698,15.8927,15.8316,15.8316,554200.0
2010-08-05 12:30:00,20.73,20.74,20.63,20.68,728300.0,15.8392,15.8469,15.7628,15.801,728300.0
2010-08-05 13:00:00,20.68,20.7,20.64,20.67,626100.0,15.801,15.8163,15.7705,15.7934,626100.0
2010-08-05 13:30:00,20.68,20.74,20.67,20.72,608700.0,15.801,15.8469,15.7934,15.8316,608700.0
2010-08-05 14:00:00,20.73,20.73,20.68,20.69,575000.0,15.8392,15.8392,15.801,15.8087,575000.0
2010-08-05 14:30:00,20.69,20.73,20.68,20.71,644500.0,15.8087,15.8392,15.801,15.8239,644500.0
2010-08-05 15:00:00,20.71,20.76,20.69,20.72,671700.0,15.8239,15.8621,15.8087,15.8316,671700.0
2010-08-05 15:30:00,20.72,20.74,20.67,20.74,2611700.0,15.8316,15.8469,15.7934,15.8469,2611700.0
2010-08-06 09:30:00,20.52,20.61,20.4,20.59,1272300.0,15.6788,15.7475,15.5871,15.7323,1272300.0
2010-08-06 10:00:00,20.59,20.62,20.48,20.5,722000.0,15.7323,15.7552,15.6482,15.6635,722000.0
2010-08-06 10:30:00,20.5,20.52,20.25,20.29,1208000.0,15.6635,15.6788,15.4725,15.503,1208000.0
2010-08-06 11:00:00,20.29,20.38,20.25,20.32,504300.0,15.503,15.5718,15.4725,15.526,504300.0
2010-08-06 11:30:00,20.31,20.33,20.25,20.26,1015700.0,15.5183,15.5336,15.4725,15.4801,1015700.0
2010-08-06 12:00:00,20.26,20.35,20.25,20.32,631100.0,15.4801,15.5489,15.4725,15.526,631100.0
2010-08-06 12:30:00,20.32,20.33,20.28,20.3,534600.0,15.526,15.5336,15.4954,15.5107,534600.0
2010-08-06 13:00:00,20.29,20.32,20.2,20.23,685100.0,15.503,15.526,15.4343,15.4572,685100.0
2010-08-06 13:30:00,20.23,20.25,20.2,20.22,515500.0,15.4572,15.4725,15.4343,15.4495,515500.0
2010-08-06 14:00:00,20.23,20.26,20.2,20.25,613300.0,15.4572,15.4801,15.4343,15.4725,613300.0
2010-08-06 14:30:00,20.25,20.31,20.21,20.29,1445400.0,15.4725,15.5183,15.4419,15.503,1445400.0
2010-08-06 15:00:00,20.28,20.3,20.2,20.23,2357000.0,15.4954,15.5107,15.4343,15.4572,2357000.0
2010-08-06 15:30:00,20.24,20.3,20.21,20.27,3650800.0,15.4648,15.5107,15.4419,15.4878,3650800.0
2010-08-09 09:30:00,20.39,20.45,20.3,20.34,1249200.0,15.5794,15.6253,15.5107,15.5412,1249200.0
2010-08-09 10:00:00,20.35,20.36,20.29,20.34,1219300.0,15.5489,15.5565,15.503,15.5412,1219300.0
2010-08-09 10:30:00,20.35,20.39,20.31,20.38,762200.0,15.5489,15.5794,15.5183,15.5718,762200.0
2010-08-09 11:00:00,20.38,20.41,20.33,20.38,601800.0,15.5718,15.5947,15.5336,15.5718,601800.0
2010-08-09 11:30:00,20.38,20.46,20.37,20.39,1017300.0,15.5718,15.6329,15.5642,15.5794,1017300.0
2010-08-09 12:00:00,20.38,20.42,20.34,20.37,436300.0,15.5718,15.6024,15.5412,15.5642,436300.0
2010-08-09 12:30:00,20.36,20.43,20.36,20.38,461200.0,15.5565,15.61,15.5565,15.5718,461200.0
2010-08-09 13:00:00,20.38,20.4,20.33,20.33,483800.0,15.5718,15.5871,15.5336,15.5336,483800.0
2010-08-09 13:30:00,20.33,20.36,20.33,20.35,404900.0,15.5336,15.5565,15.5336,15.5489,404900.0
2010-08-09 14:00:00,20.35,20.38,20.34,20.34,426800.0,15.5489,15.5718,15.5412,15.5412,426800.0
2010-08-09 14:30:00,20.34,20.43,20.34,20.42,811900.0,15.5412,15.61,15.5412,15.6024,811900.0
2010-08-09 15:00:00,20.42,20.42,20.35,20.36,525200.0,15.6024,15.6024,15.5489,15.5565,525200.0
2010-08-09 15:30:00,20.36,20.38,20.31,20.31,2012000.0,15.5565,15.5718,15.5183,15.5183,2012000.0
2010-08-10 09:30:00,20.16,20.19,19.82,19.91,1478200.0,15.4037,15.4266,15.1439,15.2127,1478200.0
2010-08-10 10:00:00,19.9,20.09,19.86,20.08,983400.0,15.205,15.3502,15.1745,15.3426,983400.0
2010-08-10 10:30:00,20.08,20.08,19.99,20.03,617600.0,15.3426,15.3426,15.2738,15.3044,617600.0
2010-08-10 11:00:00,20.02,20.05,19.98,20.01,379000.0,15.2967,15.3197,15.2662,15.2891,379000.0
2010-08-10 11:30:00,20.01,20.02,19.96,19.99,509500.0,15.2891,15.2967,15.2509,15.2738,509500.0
2010-08-10 12:00:00,19.99,20.01,19.97,19.98,766000.0,15.2738,15.2891,15.2585,15.2662,766000.0
2010-08-10 12:30:00,19.98,19.99,19.91,19.92,559400.0,15.2662,15.2738,15.2127,15.2203,559400.0
2010-08-10 13:00:00,19.93,19.95,19.86,19.88,678600.0,15.228,15.2432,15.1745,15.1898,678600.0
2010-08-10 13:30:00,19.87,19.9,19.85,19.9,453900.0,15.1821,15.205,15.1668,15.205,453900.0
2010-08-10 14:00:00,19.9,20.12,19.89,19.98,1863300.0,15.205,15.3731,15.1974,15.2662,1863300.0
2010-08-10 14:30:00,19.99,20.08,19.97,20.01,1605500.0,15.2738,15.3426,15.2585,15.2891,1605500.0
2010-08-10 15:00:00,20.01,20.03,19.88,19.96,1150900.0,15.2891,15.3044,15.1898,15.2509,1150900.0
2010-08-10 15:30:00,19.95,20.04,19.91,19.92,1838300.0,15.2432,15.312,15.2127,15.2203,1838300.0
2010-08-11 09:30:00,19.73,19.74,19.35,19.41,2058700.0,15.0752,15.0828,14.7848,14.8306,2058700.0
2010-08-11 10:00:00,19.41,19.62,19.39,19.61,1430300.0,14.8306,14.9911,14.8154,14.9835,1430300.0
2010-08-11 10:30:00,19.6,19.76,19.54,19.72,1392600.0,14.9758,15.0981,14.93,15.0675,1392600.0
2010-08-11 11:00:00,19.72,19.77,19.6,19.66,1331400.0,15.0675,15.1057,14.9758,15.0217,1331400.0
2010-08-11 11:30:00,19.66,19.77,19.65,19.76,951900.0,15.0217,15.1057,15.014,15.0981,951900.0
2010-08-11 12:00:00,19.75,19.84,19.73,19.8,946000.0,15.0904,15.1592,15.0752,15.1286,946000.0
2010-08-11 12:30:00,19.8,19.83,19.72,19.73,607300.0,15.1286,15.1516,15.0675,15.0752,607300.0
2010-08-11 13:00:00,19.72,19.83,19.71,19.76,781900.0,15.0675,15.1516,15.0599,15.0981,781900.0
2010-08-11 13:30:00,19.76,19.83,19.72,19.81,728100.0,15.0981,15.1516,15.0675,15.1363,728100.0
2010-08-11 14:00:00,19.81,19.91,19.81,19.89,931800.0,15.1363,15.2127,15.1363,15.1974,931800.0
2010-08-11 14:30:00,19.89,19.92,19.8,19.81,1730000.0,15.1974,15.2203,15.1286,15.1363,1730000.0
2010-08-11 15:00:00,19.81,19.86,19.75,19.81,1503500.0,15.1363,15.1745,15.0904,15.1363,1503500.0
2010-08-11 15:30:00,19.81,19.87,19.8,19.81,3881100.0,15.1363,15.1821,15.1286,15.1363,3881100.0
2010-08-12 09:30:00,19.62,19.78,19.45,19.76,1461500.0,14.9911,15.1134,14.8612,15.0981,1461500.0
2010-08-12 10:00:00,19.75,19.8,19.53,19.56,1223300.0,15.0904,15.1286,14.9223,14.9453,1223300.0
2010-08-12 10:30:00,19.56,19.71,19.5,19.65,1240200.0,14.9453,15.0599,14.8994,15.014,1240200.0
2010-08-12 11:00:00,19.64,19.83,19.59,19.81,672500.0,15.0064,15.1516,14.9682,15.1363,672500.0
2010-08-12 11:30:00,19.8,19.81,19.69,19.69,479900.0,15.1286,15.1363,15.0446,15.0446,479900.0
2010-08-12 12:00:00,19.69,19.75,19.64,19.72,284400.0,15.0446,15.0904,15.0064,15.0675,284400.0
2010-08-12 12:30:00,19.71,19.78,19.7,19.75,309600.0,15.0599,15.1134,15.0522,15.0904,309600.0
2010-08-12 13:00:00,19.75,19.77,19.65,19.68,373600.0,15.0904,15.1057,15.014,15.0369,373600.0
2010-08-12 13:30:00,19.67,19.7,19.66,19.69,402300.0,15.0293,15.0522,15.0217,15.0446,402300.0
2010-08-12 14:00:00,19.69,19.71,19.65,19.71,387700.0,15.0446,15.0599,15.014,15.0599,387700.0
2010-08-12 14:30:00,19.71,19.73,19.63,19.69,438300.0,15.0599,15.0752,14.9987,15.0446,438300.0
2010-08-12 15:00:00,19.7,19.82,19.69,19.76,690000.0,15.0522,15.1439,15.0446,15.0981,690000.0
2010-08-12 15:30:00,19.75,19.83,19.7,19.76,1455400.0,15.0904,15.1516,15.0522,15.0981,1455400.0
2010-08-13 09:30:00,19.62,19.89,19.55,19.89,1773000.0,14.9911,15.1974,14.9376,15.1974,1773000.0
2010-08-13 10:00:00,19.89,20.06,19.83,19.94,2784100.0,15.1974,15.3273,15.1516,15.2356,2784100.0
2010-08-13 10:30:00,19.94,19.99,19.85,19.98,1116700.0,15.2356,15.2738,15.1668,15.2662,1116700.0
2010-08-13 11:00:00,19.97,20.0,19.92,19.96,1546900.0,15.2585,15.2815,15.2203,15.2509,1546900.0
2010-08-13 11:30:00,19.95,19.96,19.85,19.87,698900.0,15.2432,15.2509,15.1668,15.1821,698900.0
2010-08-13 12:00:00,19.87,19.92,19.84,19.85,313100.0,15.1821,15.2203,15.1592,15.1668,313100.0
2010-08-13 12:30:00,19.85,19.87,19.8,19.82,530400.0,15.1668,15.1821,15.1286,15.1439,530400.0
2010-08-13 13:00:00,19.82,19.83,19.79,19.8,486600.0,15.1439,15.1516,15.121,15.1286,486600.0
2010-08-13 13:30:00,19.81,19.86,19.76,19.77,323400.0,15.1363,15.1745,15.0981,15.1057,323400.0
2010-08-13 14:00:00,19.77,19.8,19.67,19.72,594100.0,15.1057,15.1286,15.0293,15.0675,594100.0
2010-08-13 14:30:00,19.72,19.73,19.61,19.63,585400.0,15.0675,15.0752,14.9835,14.9987,585400.0
2010-08-13 15:00:00,19.64,19.68,19.61,19.65,581900.0,15.0064,15.0369,14.9835,15.014,581900.0
2010-08-13 15:30:00,19.65,19.69,19.55,19.59,1914700.0,15.014,15.0446,14.9376,14.9682,1914700.0
2010-08-16 09:30:00,20.08,20.25,19.8,20.23,5700400.0,15.3426,15.4725,15.1286,15.4572,5700400.0
2010-08-16 10:00:00,20.25,20.37,19.99,20.01,4682300.0,15.4725,15.5642,15.2738,15.2891,4682300.0
2010-08-16 10:30:00,20.01,20.14,20.0,20.07,1958700.0,15.2891,15.3884,15.2815,15.3349,1958700.0
2010-08-16 11:00:00,20.07,20.09,19.9,19.97,1374900.0,15.3349,15.3502,15.205,15.2585,1374900.0
2010-08-16 11:30:00,19.97,20.09,19.95,20.0,1007700.0,15.2585,15.3502,15.2432,15.2815,1007700.0
2010-08-16 12:00:00,19.99,20.04,19.97,20.0,1082900.0,15.2738,15.312,15.2585,15.2815,1082900.0
2010-08-16 12:30:00,20.01,20.01,19.95,19.97,512900.0,15.2891,15.2891,15.2432,15.2585,512900.0
2010-08-16 13:00:00,19.98,20.04,19.95,19.96,388300.0,15.2662,15.312,15.2432,15.2509,388300.0
2010-08-16 13:30:00,19.96,20.01,19.95,20.0,498700.0,15.2509,15.2891,15.2432,15.2815,498700.0
2010-08-16 14:00:00,20.0,20.02,19.96,20.0,543500.0,15.2815,15.2967,15.2509,15.2815,543500.0
2010-08-16 14:30:00,20.0,20.01,19.8,19.8,1097100.0,15.2815,15.2891,15.1286,15.1286,1097100.0
2010-08-16 15:00:00,19.81,19.85,19.58,19.65,2773700.0,15.1363,15.1668,14.9605,15.014,2773700.0
2010-08-16 15:30:00,19.65,19.72,19.63,19.71,3663900.0,15.014,15.0675,14.9987,15.0599,3663900.0
2010-08-17 09:30:00,20.02,20.08,19.78,19.92,1788900.0,15.2967,15.3426,15.1134,15.2203,1788900.0
2010-08-17 10:00:00,19.92,20.0,19.87,19.96,1450700.0,15.2203,15.2815,15.1821,15.2509,1450700.0
2010-08-17 10:30:00,19.96,20.06,19.95,20.05,1401600.0,15.2509,15.3273,15.2432,15.3197,1401600.0
2010-08-17 11:00:00,20.05,20.27,20.04,20.25,2290900.0,15.3197,15.4878,15.312,15.4725,2290900.0
2010-08-17 11:30:00,20.25,20.34,20.2,20.2,1489200.0,15.4725,15.5412,15.4343,15.4343,1489200.0
2010-08-17 12:00:00,20.2,20.21,20.05,20.06,821000.0,15.4343,15.4419,15.3197,15.3273,821000.0
2010-08-17 12:30:00,20.06,20.1,20.02,20.08,618700.0,15.3273,15.3579,15.2967,15.3426,618700.0
2010-08-17 13:00:00,20.08,20.3,20.08,20.24,1452900.0,15.3426,15.5107,15.3426,15.4648,1452900.0
2010-08-17 13:30:00,20.24,20.27,20.12,20.17,747400.0,15.4648,15.4878,15.3731,15.4113,747400.0
2010-08-17 14:00:00,20.18,20.22,20.14,20.18,900000.0,15.419,15.4495,15.3884,15.419,900000.0
2010-08-17 14:30:00,20.18,20.23,20.17,20.21,1029200.0,15.419,15.4572,15.4113,15.4419,1029200.0
2010-08-17 15:00:00,20.21,20.21,20.15,20.17,1070400.0,15.4419,15.4419,15.3961,15.4113,1070400.0
2010-08-17 15:30:00,20.18,20.18,19.95,20.0,2327600.0,15.419,15.419,15.2432,15.2815,2327600.0
2010-08-18 09:30:00,20.04,20.29,20.02,20.18,1907900.0,15.312,15.503,15.2967,15.419,1907900.0
2010-08-18 10:00:00,20.19,20.26,20.15,20.18,888400.0,15.4266,15.4801,15.3961,15.419,888400.0
2010-08-18 10:30:00,20.18,20.26,20.15,20.24,918600.0,15.419,15.4801,15.3961,15.4648,918600.0
2010-08-18 11:00:00,20.24,20.37,20.24,20.34,789500.0,15.4648,15.5642,15.4648,15.5412,789500.0
2010-08-18 11:30:00,20.34,20.51,20.34,20.5,1042100.0,15.5412,15.6711,15.5412,15.6635,1042100.0
2010-08-18 12:00:00,20.51,20.53,20.46,20.5,1054000.0,15.6711,15.6864,15.6329,15.6635,1054000.0
2010-08-18 12:30:00,20.5,20.52,20.49,20.51,1229000.0,15.6635,15.6788,15.6558,15.6711,1229000.0
2010-08-18 13:00:00,20.51,20.59,20.51,20.58,1424300.0,15.6711,15.7323,15.6711,15.7246,1424300.0
2010-08-18 13:30:00,20.58,20.63,20.57,20.63,813800.0,15.7246,15.7628,15.717,15.7628,813800.0
2010-08-18 14:00:00,20.63,20.81,20.62,20.77,2486100.0,15.7628,15.9003,15.7552,15.8698,2486100.0
2010-08-18 14:30:00,20.77,20.8,20.72,20.75,1226000.0,15.8698,15.8927,15.8316,15.8545,1226000.0
2010-08-18 15:00:00,20.75,20.78,20.72,20.77,1632800.0,15.8545,15.8774,15.8316,15.8698,1632800.0
2010-08-18 15:30:00,20.77,20.81,20.75,20.8,2980300.0,15.8698,15.9003,15.8545,15.8927,2980300.0
2010-08-19 09:30:00,20.62,20.84,20.61,20.7,1916100.0,15.7552,15.9233,15.7475,15.8163,1916100.0
2010-08-19 10:00:00,20.69,20.7,20.44,20.47,2398400.0,15.8087,15.8163,15.6176,15.6406,2398400.0
2010-08-19 10:30:00,20.47,20.48,20.27,20.36,1731700.0,15.6406,15.6482,15.4878,15.5565,1731700.0
2010-08-19 11:00:00,20.36,20.38,20.24,20.31,1338200.0,15.5565,15.5718,15.4648,15.5183,1338200.0
2010-08-19 11:30:00,20.31,20.33,20.13,20.17,1348900.0,15.5183,15.5336,15.3808,15.4113,1348900.0
2010-08-19 12:00:00,20.17,20.35,20.17,20.33,731900.0,15.4113,15.5489,15.4113,15.5336,731900.0
2010-08-19 12:30:00,20.33,20.52,20.33,20.52,1020400.0,15.5336,15.6788,15.5336,15.6788,1020400.0
2010-08-19 13:00:00,20.52,20.55,20.38,20.4,1331200.0,15.6788,15.7017,15.5718,15.5871,1331200.0
2010-08-19 13:30:00,20.41,20.42,20.29,20.29,948100.0,15.5947,15.6024,15.503,15.503,948100.0
2010-08-19 14:00:00,20.29,20.45,20.24,20.44,722800.0,15.503,15.6253,15.4648,15.6176,722800.0
2010-08-19 14:30:00,20.45,20.49,20.39,20.42,734800.0,15.6253,15.6558,15.5794,15.6024,734800.0
2010-08-19 15:00:00,20.41,20.51,20.38,20.47,840800.0,15.5947,15.6711,15.5718,15.6406,840800.0
2010-08-19 15:30:00,20.48,20.55,20.39,20.39,2050700.0,15.6482,15.7017,15.5794,15.5794,2050700.0
2010-08-20 09:30:00,20.27,20.42,20.23,20.32,1951200.0,15.4878,15.6024,15.4572,15.526,1951200.0
2010-08-20 10:00:00,20.32,20.33,20.18,20.29,852800.0,15.526,15.5336,15.419,15.503,852800.0
2010-08-20 10:30:00,20.29,20.41,20.29,20.32,484000.0,15.503,15.5947,15.503,15.526,484000.0
2010-08-20 11:00:00,20.32,20.35,20.28,20.32,633800.0,15.526,15.5489,15.4954,15.526,633800.0
2010-08-20 11:30:00,20.32,20.39,20.28,20.34,904300.0,15.526,15.5794,15.4954,15.5412,904300.0
2010-08-20 12:00:00,20.34,20.43,20.33,20.35,515100.0,15.5412,15.61,15.5336,15.5489,515100.0
2010-08-20 12:30:00,20.36,20.37,20.32,20.35,347500.0,15.5565,15.5642,15.526,15.5489,347500.0
2010-08-20 13:00:00,20.35,20.41,20.35,20.4,398900.0,15.5489,15.5947,15.5489,15.5871,398900.0
2010-08-20 13:30:00,20.4,20.48,20.38,20.48,465300.0,15.5871,15.6482,15.5718,15.6482,465300.0
2010-08-20 14:00:00,20.47,20.55,20.46,20.52,783500.0,15.6406,15.7017,15.6329,15.6788,783500.0
2010-08-20 14:30:00,20.52,20.65,20.52,20.59,819800.0,15.6788,15.7781,15.6788,15.7323,819800.0
2010-08-20 15:00:00,20.59,20.66,20.58,20.64,1012100.0,15.7323,15.7857,15.7246,15.7705,1012100.0
2010-08-20 15:30:00,20.64,20.72,20.63,20.63,2236300.0,15.7705,15.8316,15.7628,15.7628,2236300.0
2010-08-23 09:30:00,20.95,21.0,20.72,20.73,1702300.0,16.0073,16.0455,15.8316,15.8392,1702300.0
2010-08-23 10:00:00,20.73,20.77,20.69,20.76,2035300.0,15.8392,15.8698,15.8087,15.8621,2035300.0
2010-08-23 10:30:00,20.76,20.85,20.64,20.64,1982300.0,15.8621,15.9309,15.7705,15.7705,1982300.0
2010-08-23 11:00:00,20.64,20.65,20.53,20.61,954000.0,15.7705,15.7781,15.6864,15.7475,954000.0
2010-08-23 11:30:00,20.61,20.68,20.57,20.61,729800.0,15.7475,15.801,15.717,15.7475,729800.0
2010-08-23 12:00:00,20.62,20.72,20.61,20.72,560300.0,15.7552,15.8316,15.7475,15.8316,560300.0
2010-08-23 12:30:00,20.72,20.74,20.65,20.67,555700.0,15.8316,15.8469,15.7781,15.7934,555700.0
2010-08-23 13:00:00,20.67,20.67,20.55,20.56,1069600.0,15.7934,15.7934,15.7017,15.7093,1069600.0
2010-08-23 13:30:00,20.56,20.57,20.45,20.47,1373600.0,15.7093,15.717,15.6253,15.6406,1373600.0
2010-08-23 14:00:00,20.47,20.47,20.35,20.36,2143200.0,15.6406,15.6406,15.5489,15.5565,2143200.0
2010-08-23 14:30:00,20.37,20.4,20.34,20.38,860600.0,15.5642,15.5871,15.5412,15.5718,860600.0
2010-08-23 15:00:00,20.37,20.39,20.31,20.32,1224000.0,15.5642,15.5794,15.5183,15.526,1224000.0
2010-08-23 15:30:00,20.33,20.36,20.23,20.23,2035300.0,15.5336,15.5565,15.4572,15.4572,2035300.0
2010-08-24 09:30:00,19.98,20.16,19.93,19.95,2096300.0,15.2662,15.4037,15.228,15.2432,2096300.0
2010-08-24 10:00:00,19.95,20.1,19.78,19.99,1955900.0,15.2432,15.3579,15.1134,15.2738,1955900.0
2010-08-24 10:30:00,19.98,20.13,19.93,20.12,1543200.0,15.2662,15.3808,15.228,15.3731,1543200.0
2010-08-24 11:00:00,20.12,20.22,20.1,20.22,1687500.0,15.3731,15.4495,15.3579,15.4495,1687500.0
2010-08-24 11:30:00,20.21,20.27,20.17,20.24,970500.0,15.4419,15.4878,15.4113,15.4648,970500.0
2010-08-24 12:00:00,20.23,20.31,20.18,20.19,671300.0,15.4572,15.5183,15.419,15.4266,671300.0
2010-08-24 12:30:00,20.19,20.23,20.17,20.19,552300.0,15.4266,15.4572,15.4113,15.4266,552300.0
2010-08-24 13:00:00,20.19,20.28,20.15,20.28,582000.0,15.4266,15.4954,15.3961,15.4954,582000.0
2010-08-24 13:30:00,20.28,20.3,20.19,20.19,2704500.0,15.4954,15.5107,15.4266,15.4266,2704500.0
2010-08-24 14:00:00,20.19,20.22,20.14,20.19,1472800.0,15.4266,15.4495,15.3884,15.4266,1472800.0
2010-08-24 14:30:00,20.19,20.35,20.17,20.33,1823200.0,15.4266,15.5489,15.4113,15.5336,1823200.0
2010-08-24 15:00:00,20.33,20.43,20.31,20.43,1706400.0,15.5336,15.61,15.5183,15.61,1706400.0
2010-08-24 15:30:00,20.43,20.43,20.2,20.22,2856200.0,15.61,15.61,15.4343,15.4495,2856200.0
2010-08-25 09:30:00,20.06,20.33,20.05,20.25,2160600.0,15.3273,15.5336,15.3197,15.4725,2160600.0
2010-08-25 10:00:00,20.26,20.36,20.1,20.3,2500900.0,15.4801,15.5565,15.3579,15.5107,2500900.0
2010-08-25 10:30:00,20.3,20.45,20.26,20.45,1125300.0,15.5107,15.6253,15.4801,15.6253,1125300.0
2010-08-25 11:00:00,20.45,20.6,20.43,20.54,1892200.0,15.6253,15.7399,15.61,15.6941,1892200.0
2010-08-25 11:30:00,20.54,20.54,20.43,20.48,797800.0,15.6941,15.6941,15.61,15.6482,797800.0
2010-08-25 12:00:00,20.48,20.49,20.38,20.39,792300.0,15.6482,15.6558,15.5718,15.5794,792300.0
2010-08-25 12:30:00,20.4,20.42,20.33,20.38,582500.0,15.5871,15.6024,15.5336,15.5718,582500.0
2010-08-25 13:00:00,20.38,20.42,20.35,20.36,688600.0,15.5718,15.6024,15.5489,15.5565,688600.0
2010-08-25 13:30:00,20.37,20.46,20.35,20.44,519700.0,15.5642,15.6329,15.5489,15.6176,519700.0
2010-08-25 14:00:00,20.44,20.64,20.42,20.61,2083100.0,15.6176,15.7705,15.6024,15.7475,2083100.0
2010-08-25 14:30:00,20.62,20.77,20.61,20.77,1572300.0,15.7552,15.8698,15.7475,15.8698,1572300.0
2010-08-25 15:00:00,20.76,20.78,20.67,20.69,1211500.0,15.8621,15.8774,15.7934,15.8087,1211500.0
2010-08-25 15:30:00,20.69,20.83,20.68,20.7,2554700.0,15.8087,15.9156,15.801,15.8163,2554700.0
2010-08-26 09:30:00,20.9,20.98,20.79,20.95,1575900.0,15.9691,16.0302,15.8851,16.0073,1575900.0
2010-08-26 10:00:00,20.95,20.97,20.77,20.79,1300400.0,16.0073,16.0226,15.8698,15.8851,1300400.0
2010-08-26 10:30:00,20.8,20.9,20.79,20.9,1016300.0,15.8927,15.9691,15.8851,15.9691,1016300.0
2010-08-26 11:00:00,20.9,20.93,20.8,20.88,1209500.0,15.9691,15.992,15.8927,15.9538,1209500.0
2010-08-26 11:30:00,20.88,20.91,20.82,20.9,859900.0,15.9538,15.9768,15.908,15.9691,859900.0
2010-08-26 12:00:00,20.9,20.9,20.82,20.84,616700.0,15.9691,15.9691,15.908,15.9233,616700.0
2010-08-26 12:30:00,20.83,20.89,20.8,20.86,721600.0,15.9156,15.9615,15.8927,15.9386,721600.0
2010-08-26 13:00:00,20.86,20.87,20.71,20.76,740600.0,15.9386,15.9462,15.8239,15.8621,740600.0
2010-08-26 13:30:00,20.76,20.76,20.7,20.7,618200.0,15.8621,15.8621,15.8163,15.8163,618200.0
2010-08-26 14:00:00,20.7,20.74,20.64,20.67,1016300.0,15.8163,15.8469,15.7705,15.7934,1016300.0
2010-08-26 14:30:00,20.67,20.72,20.64,20.66,1105700.0,15.7934,15.8316,15.7705,15.7857,1105700.0
2010-08-26 15:00:00,20.66,20.78,20.64,20.73,1402100.0,15.7857,15.8774,15.7705,15.8392,1402100.0
2010-08-26 15:30:00,20.73,20.81,20.64,20.66,2570500.0,15.8392,15.9003,15.7705,15.7857,2570500.0
2010-08-27 09:30:00,20.77,20.98,20.61,20.63,1706200.0,15.8698,16.0302,15.7475,15.7628,1706200.0
2010-08-27 10:00:00,20.64,20.9,20.52,20.86,2025500.0,15.7705,15.9691,15.6788,15.9386,2025500.0
2010-08-27 10:30:00,20.86,20.94,20.83,20.86,979400.0,15.9386,15.9997,15.9156,15.9386,979400.0
2010-08-27 11:00:00,20.86,21.06,20.85,21.01,1207700.0,15.9386,16.0914,15.9309,16.0532,1207700.0
2010-08-27 11:30:00,21.01,21.05,20.95,20.97,1762200.0,16.0532,16.0837,16.0073,16.0226,1762200.0
2010-08-27 12:00:00,20.97,21.02,20.89,21.0,1064600.0,16.0226,16.0608,15.9615,16.0455,1064600.0
2010-08-27 12:30:00,21.01,21.02,20.9,20.92,993500.0,16.0532,16.0608,15.9691,15.9844,993500.0
2010-08-27 13:00:00,20.92,20.99,20.91,20.96,1193600.0,15.9844,16.0379,15.9768,16.015,1193600.0
2010-08-27 13:30:00,20.96,21.08,20.96,21.07,896100.0,16.015,16.1066,16.015,16.099,896100.0
2010-08-27 14:00:00,21.07,21.09,21.01,21.08,906200.0,16.099,16.1143,16.0532,16.1066,906200.0
2010-08-27 14:30:00,21.09,21.15,21.04,21.09,1198800.0,16.1143,16.1601,16.0761,16.1143,1198800.0
2010-08-27 15:00:00,21.09,21.14,21.05,21.13,1399100.0,16.1143,16.1525,16.0837,16.1449,1399100.0
2010-08-27 15:30:00,21.13,21.14,21.07,21.11,1982900.0,16.1449,16.1525,16.099,16.1296,1982900.0
2010-08-30 09:30:00,21.04,21.05,20.79,20.91,1800900.0,16.0761,16.0837,15.8851,15.9768,1800900.0
2010-08-30 10:00:00,20.92,20.97,20.74,20.75,904500.0,15.9844,16.0226,15.8469,15.8545,904500.0
2010-08-30 10:30:00,20.74,20.88,20.73,20.87,574200.0,15.8469,15.9538,15.8392,15.9462,574200.0
2010-08-30 11:00:00,20.86,20.88,20.78,20.82,662900.0,15.9386,15.9538,15.8774,15.908,662900.0
2010-08-30 11:30:00,20.83,20.83,20.66,20.71,943300.0,15.9156,15.9156,15.7857,15.8239,943300.0
2010-08-30 12:00:00,20.72,20.74,20.69,20.72,422300.0,15.8316,15.8469,15.8087,15.8316,422300.0
2010-08-30 12:30:00,20.72,20.76,20.68,20.69,604200.0,15.8316,15.8621,15.801,15.8087,604200.0
2010-08-30 13:00:00,20.69,20.73,20.66,20.67,647800.0,15.8087,15.8392,15.7857,15.7934,647800.0
2010-08-30 13:30:00,20.67,20.67,20.61,20.62,577200.0,15.7934,15.7934,15.7475,15.7552,577200.0
2010-08-30 14:00:00,20.62,20.67,20.58,20.66,807700.0,15.7552,15.7934,15.7246,15.7857,807700.0
2010-08-30 14:30:00,20.66,20.69,20.62,20.65,594500.0,15.7857,15.8087,15.7552,15.7781,594500.0
2010-08-30 15:00:00,20.65,20.66,20.52,20.55,1092800.0,15.7781,15.7857,15.6788,15.7017,1092800.0
2010-08-30 15:30:00,20.55,20.58,20.45,20.45,2916800.0,15.7017,15.7246,15.6253,15.6253,2916800.0
2010-08-31 09:30:00,20.35,20.58,20.25,20.46,1288100.0,15.5489,15.7246,15.4725,15.6329,1288100.0
2010-08-31 10:00:00,20.46,20.74,20.44,20.69,1149100.0,15.6329,15.8469,15.6176,15.8087,1149100.0
2010-08-31 10:30:00,20.69,20.72,20.58,20.63,1224500.0,15.8087,15.8316,15.7246,15.7628,1224500.0
2010-08-31 11:00:00,20.64,20.65,20.49,20.49,1466700.0,15.7705,15.7781,15.6558,15.6558,1466700.0
2010-08-31 11:30:00,20.48,20.59,20.47,20.53,1017300.0,15.6482,15.7323,15.6406,15.6864,1017300.0
2010-08-31 12:00:00,20.53,20.55,20.43,20.43,509600.0,15.6864,15.7017,15.61,15.61,509600.0
2010-08-31 12:30:00,20.43,20.51,20.42,20.44,577000.0,15.61,15.6711,15.6024,15.6176,577000.0
2010-08-31 13:00:00,20.44,20.52,20.42,20.51,531000.0,15.6176,15.6788,15.6024,15.6711,531000.0
2010-08-31 13:30:00,20.51,20.53,20.46,20.49,542600.0,15.6711,15.6864,15.6329,15.6558,542600.0
2010-08-31 14:00:00,20.49,20.52,20.39,20.41,947300.0,15.6558,15.6788,15.5794,15.5947,947300.0
2010-08-31 14:30:00,20.42,20.44,20.27,20.31,1218800.0,15.6024,15.6176,15.4878,15.5183,1218800.0
2010-08-31 15:00:00,20.31,20.35,20.27,20.28,1328300.0,15.5183,15.5489,15.4878,15.4954,1328300.0
2010-08-31 15:30:00,20.29,20.35,20.25,20.3,3188000.0,15.503,15.5489,15.4725,15.5107,3188000.0
2010-09-01 09:30:00,20.48,20.7,20.47,20.67,1208500.0,15.6482,15.8163,15.6406,15.7934,1208500.0
2010-09-01 10:00:00,20.67,20.97,20.67,20.94,1462700.0,15.7934,16.0226,15.7934,15.9997,1462700.0
2010-09-01 10:30:00,20.94,21.0,20.87,20.97,730800.0,15.9997,16.0455,15.9462,16.0226,730800.0
2010-09-01 11:00:00,20.97,21.04,20.92,21.04,641000.0,16.0226,16.0761,15.9844,16.0761,641000.0
2010-09-01 11:30:00,21.04,21.12,21.01,21.06,694500.0,16.0761,16.1372,16.0532,16.0914,694500.0
2010-09-01 12:00:00,21.07,21.08,20.99,21.03,495000.0,16.099,16.1066,16.0379,16.0684,495000.0
2010-09-01 12:30:00,21.03,21.04,20.96,21.02,321000.0,16.0684,16.0761,16.015,16.0608,321000.0
2010-09-01 13:00:00,21.02,21.05,20.98,20.99,222700.0,16.0608,16.0837,16.0302,16.0379,222700.0
2010-09-01 13:30:00,21.0,21.04,20.98,21.01,442300.0,16.0455,16.0761,16.0302,16.0532,442300.0
2010-09-01 14:00:00,21.01,21.08,21.0,21.08,596800.0,16.0532,16.1066,16.0455,16.1066,596800.0
2010-09-01 14:30:00,21.08,21.11,21.03,21.08,740900.0,16.1066,16.1296,16.0684,16.1066,740900.0
2010-09-01 15:00:00,21.09,21.19,21.07,21.17,1714700.0,16.1143,16.1907,16.099,16.1754,1714700.0
2010-09-01 15:30:00,21.16,21.29,21.14,21.23,3180000.0,16.1678,16.2671,16.1525,16.2213,3180000.0
2010-09-02 09:30:00,21.33,21.68,21.28,21.65,1662600.0,16.2977,16.5651,16.2595,16.5422,1662600.0
2010-09-02 10:00:00,21.66,21.88,21.66,21.86,2178200.0,16.5498,16.7179,16.5498,16.7026,2178200.0
2010-09-02 10:30:00,21.86,21.95,21.84,21.93,2247900.0,16.7026,16.7714,16.6873,16.7561,2247900.0
2010-09-02 11:00:00,21.94,21.97,21.86,21.97,964100.0,16.7638,16.7867,16.7026,16.7867,964100.0
2010-09-02 11:30:00,21.97,22.1,21.93,22.04,1568300.0,16.7867,16.886,16.7561,16.8402,1568300.0
2010-09-02 12:00:00,22.04,22.05,21.94,21.95,1163100.0,16.8402,16.8478,16.7638,16.7714,1163100.0
2010-09-02 12:30:00,21.95,21.96,21.81,21.87,1135200.0,16.7714,16.779,16.6644,16.7103,1135200.0
2010-09-02 13:00:00,21.87,21.89,21.76,21.82,1074700.0,16.7103,16.7255,16.6262,16.6721,1074700.0
2010-09-02 13:30:00,21.81,21.83,21.77,21.81,545200.0,16.6644,16.6797,16.6339,16.6644,545200.0
2010-09-02 14:00:00,21.82,21.91,21.82,21.88,532800.0,16.6721,16.7408,16.6721,16.7179,532800.0
2010-09-02 14:30:00,21.88,21.91,21.86,21.9,714600.0,16.7179,16.7408,16.7026,16.7332,714600.0
2010-09-02 15:00:00,21.91,21.99,21.91,21.97,967700.0,16.7408,16.802,16.7408,16.7867,967700.0
2010-09-02 15:30:00,21.98,22.04,21.93,21.94,2861500.0,16.7943,16.8402,16.7561,16.7638,2861500.0
2010-09-03 09:30:00,22.31,22.5,22.21,22.24,1721600.0,17.0465,17.1916,16.9701,16.993,1721600.0
2010-09-03 10:00:00,22.23,22.24,21.87,21.94,2010200.0,16.9853,16.993,16.7103,16.7638,2010200.0
2010-09-03 10:30:00,21.94,21.96,21.74,21.8,1023300.0,16.7638,16.779,16.6109,16.6568,1023300.0
2010-09-03 11:00:00,21.8,21.9,21.76,21.79,765800.0,16.6568,16.7332,16.6262,16.6491,765800.0
2010-09-03 11:30:00,21.8,21.88,21.77,21.84,588100.0,16.6568,16.7179,16.6339,16.6873,588100.0
2010-09-03 12:00:00,21.84,21.89,21.83,21.89,369400.0,16.6873,16.7255,16.6797,16.7255,369400.0
2010-09-03 12:30:00,21.89,21.95,21.85,21.92,565800.0,16.7255,16.7714,16.695,16.7485,565800.0
2010-09-03 13:00:00,21.93,21.93,21.87,21.88,393000.0,16.7561,16.7561,16.7103,16.7179,393000.0
2010-09-03 13:30:00,21.89,21.96,21.87,21.94,525600.0,16.7255,16.779,16.7103,16.7638,525600.0
2010-09-03 14:00:00,21.94,21.96,21.86,21.91,525700.0,16.7638,16.779,16.7026,16.7408,525700.0
2010-09-03 14:30:00,21.91,21.92,21.86,21.86,436400.0,16.7408,16.7485,16.7026,16.7026,436400.0
2010-09-03 15:00:00,21.86,21.92,21.84,21.92,475700.0,16.7026,16.7485,16.6873,16.7485,475700.0
2010-09-03 15:30:00,21.92,21.98,21.88,21.98,1622700.0,16.7485,16.7943,16.7179,16.7943,1622700.0
2010-09-07 09:30:00,21.79,21.84,21.67,21.69,974200.0,16.6491,16.6873,16.5575,16.5727,974200.0
2010-09-07 10:00:00,21.69,21.73,21.63,21.69,700600.0,16.5727,16.6033,16.5269,16.5727,700600.0
2010-09-07 10:30:00,21.69,21.76,21.59,21.64,705700.0,16.5727,16.6262,16.4963,16.5345,705700.0
2010-09-07 11:00:00,21.64,21.68,21.58,21.68,479100.0,16.5345,16.5651,16.4887,16.5651,479100.0
2010-09-07 11:30:00,21.68,21.7,21.58,21.66,471400.0,16.5651,16.5804,16.4887,16.5498,471400.0
2010-09-07 12:00:00,21.65,21.68,21.61,21.63,370400.0,16.5422,16.5651,16.5116,16.5269,370400.0
2010-09-07 12:30:00,21.63,21.63,21.55,21.59,374400.0,16.5269,16.5269,16.4658,16.4963,374400.0
2010-09-07 13:00:00,21.59,21.67,21.56,21.62,431300.0,16.4963,16.5575,16.4734,16.5192,431300.0
2010-09-07 13:30:00,21.62,21.69,21.61,21.66,265600.0,16.5192,16.5727,16.5116,16.5498,265600.0
2010-09-07 14:00:00,21.67,21.67,21.6,21.6,324700.0,16.5575,16.5575,16.504,16.504,324700.0
2010-09-07 14:30:00,21.6,21.61,21.47,21.49,711000.0,16.504,16.5116,16.4046,16.4199,711000.0
2010-09-07 15:00:00,21.5,21.57,21.48,21.56,674400.0,16.4276,16.481,16.4123,16.4734,674400.0
2010-09-07 15:30:00,21.57,21.61,21.48,21.52,1369800.0,16.481,16.5116,16.4123,16.4428,1369800.0
2010-09-08 09:30:00,21.47,21.7,21.45,21.63,650300.0,16.4046,16.5804,16.3894,16.5269,650300.0
2010-09-08 10:00:00,21.64,21.7,21.6,21.62,460000.0,16.5345,16.5804,16.504,16.5192,460000.0
2010-09-08 10:30:00,21.62,21.69,21.55,21.55,720500.0,16.5192,16.5727,16.4658,16.4658,720500.0
2010-09-08 11:00:00,21.55,21.64,21.54,21.54,508000.0,16.4658,16.5345,16.4581,16.4581,508000.0
2010-09-08 11:30:00,21.55,21.55,21.44,21.53,732600.0,16.4658,16.4658,16.3817,16.4505,732600.0
2010-09-08 12:00:00,21.53,21.63,21.52,21.63,503100.0,16.4505,16.5269,16.4428,16.5269,503100.0
2010-09-08 12:30:00,21.63,21.68,21.6,21.61,236600.0,16.5269,16.5651,16.504,16.5116,236600.0
2010-09-08 13:00:00,21.6,21.61,21.54,21.58,390500.0,16.504,16.5116,16.4581,16.4887,390500.0
2010-09-08 13:30:00,21.59,21.6,21.5,21.55,298800.0,16.4963,16.504,16.4276,16.4658,298800.0
2010-09-08 14:00:00,21.54,21.6,21.49,21.55,710100.0,16.4581,16.504,16.4199,16.4658,710100.0
2010-09-08 14:30:00,21.55,21.64,21.53,21.61,559700.0,16.4658,16.5345,16.4505,16.5116,559700.0
2010-09-08 15:00:00,21.61,21.65,21.59,21.61,638900.0,16.5116,16.5422,16.4963,16.5116,638900.0
2010-09-08 15:30:00,21.61,21.68,21.51,21.55,1420900.0,16.5116,16.5651,16.4352,16.4658,1420900.0
2010-09-09 09:30:00,21.72,21.84,21.65,21.66,783500.0,16.5957,16.6873,16.5422,16.5498,783500.0
2010-09-09 10:00:00,21.66,21.66,21.56,21.65,694100.0,16.5498,16.5498,16.4734,16.5422,694100.0
2010-09-09 10:30:00,21.65,21.65,21.55,21.55,383000.0,16.5422,16.5422,16.4658,16.4658,383000.0
2010-09-09 11:00:00,21.55,21.79,21.55,21.78,855300.0,16.4658,16.6491,16.4658,16.6415,855300.0
2010-09-09 11:30:00,21.78,21.81,21.75,21.76,283200.0,16.6415,16.6644,16.6186,16.6262,283200.0
2010-09-09 12:00:00,21.76,21.78,21.7,21.74,406700.0,16.6262,16.6415,16.5804,16.6109,406700.0
2010-09-09 12:30:00,21.74,21.75,21.55,21.55,396600.0,16.6109,16.6186,16.4658,16.4658,396600.0
2010-09-09 13:00:00,21.56,21.62,21.5,21.54,298000.0,16.4734,16.5192,16.4276,16.4581,298000.0
2010-09-09 13:30:00,21.53,21.68,21.51,21.57,476600.0,16.4505,16.5651,16.4352,16.481,476600.0
2010-09-09 14:00:00,21.56,21.6,21.53,21.58,492600.0,16.4734,16.504,16.4505,16.4887,492600.0
2010-09-09 14:30:00,21.57,21.64,21.56,21.62,347800.0,16.481,16.5345,16.4734,16.5192,347800.0
2010-09-09 15:00:00,21.62,21.64,21.6,21.62,353400.0,16.5192,16.5345,16.504,16.5192,353400.0
2010-09-09 15:30:00,21.62,21.66,21.55,21.57,856700.0,16.5192,16.5498,16.4658,16.481,856700.0
2010-09-10 09:30:00,21.57,21.81,21.57,21.72,846700.0,16.481,16.6644,16.481,16.5957,846700.0
2010-09-10 10:00:00,21.72,21.78,21.66,21.73,464300.0,16.5957,16.6415,16.5498,16.6033,464300.0
2010-09-10 10:30:00,21.74,21.78,21.66,21.7,414000.0,16.6109,16.6415,16.5498,16.5804,414000.0
2010-09-10 11:00:00,21.7,21.7,21.61,21.68,371900.0,16.5804,16.5804,16.5116,16.5651,371900.0
2010-09-10 11:30:00,21.68,21.68,21.53,21.57,350700.0,16.5651,16.5651,16.4505,16.481,350700.0
2010-09-10 12:00:00,21.56,21.6,21.51,21.59,228800.0,16.4734,16.504,16.4352,16.4963,228800.0
2010-09-10 12:30:00,21.59,21.62,21.55,21.58,264900.0,16.4963,16.5192,16.4658,16.4887,264900.0
2010-09-10 13:00:00,21.58,21.63,21.56,21.6,274400.0,16.4887,16.5269,16.4734,16.504,274400.0
2010-09-10 13:30:00,21.6,21.64,21.56,21.58,180200.0,16.504,16.5345,16.4734,16.4887,180200.0
2010-09-10 14:00:00,21.57,21.65,21.57,21.64,293600.0,16.481,16.5422,16.481,16.5345,293600.0
2010-09-10 14:30:00,21.64,21.66,21.6,21.64,249800.0,16.5345,16.5498,16.504,16.5345,249800.0
2010-09-10 15:00:00,21.63,21.65,21.59,21.59,544700.0,16.5269,16.5422,16.4963,16.4963,544700.0
2010-09-10 15:30:00,21.59,21.62,21.5,21.53,1713600.0,16.4963,16.5192,16.4276,16.4505,1713600.0
2010-09-13 09:30:00,21.68,21.97,21.67,21.87,545900.0,16.5651,16.7867,16.5575,16.7103,545900.0
2010-09-13 10:00:00,21.87,21.93,21.82,21.88,393500.0,16.7103,16.7561,16.6721,16.7179,393500.0
2010-09-13 10:30:00,21.88,21.92,21.83,21.85,422500.0,16.7179,16.7485,16.6797,16.695,422500.0
2010-09-13 11:00:00,21.85,21.87,21.76,21.77,362800.0,16.695,16.7103,16.6262,16.6339,362800.0
2010-09-13 11:30:00,21.77,21.77,21.7,21.73,321500.0,16.6339,16.6339,16.5804,16.6033,321500.0
2010-09-13 12:00:00,21.73,21.73,21.59,21.64,396500.0,16.6033,16.6033,16.4963,16.5345,396500.0
2010-09-13 12:30:00,21.63,21.68,21.59,21.6,243800.0,16.5269,16.5651,16.4963,16.504,243800.0
2010-09-13 13:00:00,21.61,21.64,21.6,21.64,216800.0,16.5116,16.5345,16.504,16.5345,216800.0
2010-09-13 13:30:00,21.63,21.67,21.61,21.64,384200.0,16.5269,16.5575,16.5116,16.5345,384200.0
2010-09-13 14:00:00,21.63,21.65,21.58,21.63,314900.0,16.5269,16.5422,16.4887,16.5269,314900.0
2010-09-13 14:30:00,21.63,21.72,21.62,21.7,624200.0,16.5269,16.5957,16.5192,16.5804,624200.0
2010-09-13 15:00:00,21.71,21.75,21.69,21.74,544800.0,16.588,16.6186,16.5727,16.6109,544800.0
2010-09-13 15:30:00,21.73,21.75,21.7,21.7,1232500.0,16.6033,16.6186,16.5804,16.5804,1232500.0
2010-09-14 09:30:00,21.68,21.78,21.44,21.56,1069900.0,16.5651,16.6415,16.3817,16.4734,1069900.0
2010-09-14 10:00:00,21.56,21.66,21.54,21.66,1121600.0,16.4734,16.5498,16.4581,16.5498,1121600.0
2010-09-14 10:30:00,21.66,21.71,21.61,21.65,447400.0,16.5498,16.588,16.5116,16.5422,447400.0
2010-09-14 11:00:00,21.66,21.76,21.64,21.75,672100.0,16.5498,16.6262,16.5345,16.6186,672100.0
2010-09-14 11:30:00,21.74,21.76,21.67,21.73,650800.0,16.6109,16.6262,16.5575,16.6033,650800.0
2010-09-14 12:00:00,21.72,21.75,21.7,21.73,475300.0,16.5957,16.6186,16.5804,16.6033,475300.0
2010-09-14 12:30:00,21.72,21.76,21.72,21.74,474800.0,16.5957,16.6262,16.5957,16.6109,474800.0
2010-09-14 13:00:00,21.73,21.74,21.62,21.66,638300.0,16.6033,16.6109,16.5192,16.5498,638300.0
2010-09-14 13:30:00,21.66,21.68,21.59,21.63,397400.0,16.5498,16.5651,16.4963,16.5269,397400.0
2010-09-14 14:00:00,21.63,21.66,21.62,21.63,337600.0,16.5269,16.5498,16.5192,16.5269,337600.0
2010-09-14 14:30:00,21.64,21.66,21.61,21.63,593900.0,16.5345,16.5498,16.5116,16.5269,593900.0
2010-09-14 15:00:00,21.63,21.66,21.62,21.66,394000.0,16.5269,16.5498,16.5192,16.5498,394000.0
2010-09-14 15:30:00,21.67,21.69,21.53,21.53,1953600.0,16.5575,16.5727,16.4505,16.4505,1953600.0
2010-09-15 09:30:00,21.42,21.43,21.19,21.28,1148300.0,16.3664,16.3741,16.1907,16.2595,1148300.0
2010-09-15 10:00:00,21.28,21.45,21.27,21.39,648100.0,16.2595,16.3894,16.2518,16.3435,648100.0
2010-09-15 10:30:00,21.4,21.41,21.31,21.38,621100.0,16.3512,16.3588,16.2824,16.3359,621100.0
2010-09-15 11:00:00,21.38,21.39,21.32,21.36,560000.0,16.3359,16.3435,16.29,16.3206,560000.0
2010-09-15 11:30:00,21.36,21.43,21.33,21.37,434700.0,16.3206,16.3741,16.2977,16.3282,434700.0
2010-09-15 12:00:00,21.38,21.42,21.32,21.38,390100.0,16.3359,16.3664,16.29,16.3359,390100.0
2010-09-15 12:30:00,21.37,21.39,21.35,21.35,332300.0,16.3282,16.3435,16.3129,16.3129,332300.0
2010-09-15 13:00:00,21.35,21.41,21.35,21.36,292000.0,16.3129,16.3588,16.3129,16.3206,292000.0
2010-09-15 13:30:00,21.36,21.38,21.26,21.38,585500.0,16.3206,16.3359,16.2442,16.3359,585500.0
2010-09-15 14:00:00,21.38,21.42,21.32,21.34,551800.0,16.3359,16.3664,16.29,16.3053,551800.0
2010-09-15 14:30:00,21.34,21.46,21.32,21.44,577300.0,16.3053,16.397,16.29,16.3817,577300.0
2010-09-15 15:00:00,21.44,21.54,21.41,21.53,476600.0,16.3817,16.4581,16.3588,16.4505,476600.0
2010-09-15 15:30:00,21.53,21.54,21.45,21.49,984400.0,16.4505,16.4581,16.3894,16.4199,984400.0
2010-09-16 09:30:00,21.34,21.47,21.22,21.26,937700.0,16.3053,16.4046,16.2136,16.2442,937700.0
2010-09-16 10:00:00,21.26,21.29,21.17,21.2,1136200.0,16.2442,16.2671,16.1754,16.1983,1136200.0
2010-09-16 10:30:00,21.2,21.28,21.13,21.23,835800.0,16.1983,16.2595,16.1449,16.2213,835800.0
2010-09-16 11:00:00,21.22,21.3,21.19,21.22,382200.0,16.2136,16.2747,16.1907,16.2136,382200.0
2010-09-16 11:30:00,21.23,21.25,21.17,21.22,545400.0,16.2213,16.2365,16.1754,16.2136,545400.0
2010-09-16 12:00:00,21.22,21.31,21.21,21.31,342100.0,16.2136,16.2824,16.206,16.2824,342100.0
2010-09-16 12:30:00,21.3,21.41,21.29,21.39,280000.0,16.2747,16.3588,16.2671,16.3435,280000.0
2010-09-16 13:00:00,21.38,21.39,21.33,21.38,140700.0,16.3359,16.3435,16.2977,16.3359,140700.0
2010-09-16 13:30:00,21.37,21.38,21.32,21.35,247000.0,16.3282,16.3359,16.29,16.3129,247000.0
2010-09-16 14:00:00,21.35,21.45,21.35,21.43,515300.0,16.3129,16.3894,16.3129,16.3741,515300.0
2010-09-16 14:30:00,21.43,21.43,21.34,21.35,303800.0,16.3741,16.3741,16.3053,16.3129,303800.0
2010-09-16 15:00:00,21.35,21.41,21.34,21.39,393700.0,16.3129,16.3588,16.3053,16.3435,393700.0
2010-09-16 15:30:00,21.4,21.43,21.3,21.32,1632200.0,16.3512,16.3741,16.2747,16.29,1632200.0
2010-09-17 09:30:00,21.4,21.47,21.16,21.17,2517000.0,16.3512,16.4046,16.1678,16.1754,2517000.0
2010-09-17 10:00:00,21.17,21.24,21.08,21.13,1033800.0,16.1754,16.2289,16.1066,16.1449,1033800.0
2010-09-17 10:30:00,21.13,21.23,21.1,21.19,631500.0,16.1449,16.2213,16.1219,16.1907,631500.0
2010-09-17 11:00:00,21.19,21.2,21.08,21.09,969400.0,16.1907,16.1983,16.1066,16.1143,969400.0
2010-09-17 11:30:00,21.08,21.09,20.96,21.01,1229400.0,16.1066,16.1143,16.015,16.0532,1229400.0
2010-09-17 12:00:00,21.01,21.07,21.0,21.06,714100.0,16.0532,16.099,16.0455,16.0914,714100.0
2010-09-17 12:30:00,21.06,21.08,21.04,21.06,697900.0,16.0914,16.1066,16.0761,16.0914,697900.0
2010-09-17 13:00:00,21.05,21.06,20.98,21.01,554200.0,16.0837,16.0914,16.0302,16.0532,554200.0
2010-09-17 13:30:00,21.01,21.06,21.01,21.04,421900.0,16.0532,16.0914,16.0532,16.0761,421900.0
2010-09-17 14:00:00,21.05,21.06,21.01,21.04,563600.0,16.0837,16.0914,16.0532,16.0761,563600.0
2010-09-17 14:30:00,21.03,21.12,21.03,21.05,568800.0,16.0684,16.1372,16.0684,16.0837,568800.0
2010-09-17 15:00:00,21.06,21.07,20.97,20.98,768600.0,16.0914,16.099,16.0226,16.0302,768600.0
2010-09-17 15:30:00,20.98,21.06,20.97,21.02,1773900.0,16.0302,16.0914,16.0226,16.0608,1773900.0
2010-09-20 09:30:00,21.14,21.35,21.08,21.33,998000.0,16.1525,16.3129,16.1066,16.2977,998000.0
2010-09-20 10:00:00,21.33,21.51,21.23,21.43,1698000.0,16.2977,16.4352,16.2213,16.3741,1698000.0
2010-09-20 10:30:00,21.42,21.48,21.36,21.47,758900.0,16.3664,16.4123,16.3206,16.4046,758900.0
2010-09-20 11:00:00,21.47,21.5,21.45,21.45,542600.0,16.4046,16.4276,16.3894,16.3894,542600.0
2010-09-20 11:30:00,21.44,21.49,21.42,21.44,540400.0,16.3817,16.4199,16.3664,16.3817,540400.0
2010-09-20 12:00:00,21.43,21.46,21.35,21.35,287600.0,16.3741,16.397,16.3129,16.3129,287600.0
2010-09-20 12:30:00,21.34,21.43,21.32,21.38,369900.0,16.3053,16.3741,16.29,16.3359,369900.0
2010-09-20 13:00:00,21.38,21.44,21.37,21.44,265600.0,16.3359,16.3817,16.3282,16.3817,265600.0
2010-09-20 13:30:00,21.43,21.47,21.42,21.42,441100.0,16.3741,16.4046,16.3664,16.3664,441100.0
2010-09-20 14:00:00,21.43,21.45,21.41,21.45,510000.0,16.3741,16.3894,16.3588,16.3894,510000.0
2010-09-20 14:30:00,21.44,21.51,21.43,21.47,894800.0,16.3817,16.4352,16.3741,16.4046,894800.0
2010-09-20 15:00:00,21.47,21.5,21.43,21.47,880400.0,16.4046,16.4276,16.3741,16.4046,880400.0
2010-09-20 15:30:00,21.46,21.55,21.46,21.46,2459700.0,16.397,16.4658,16.397,16.397,2459700.0
2010-09-21 09:30:00,21.56,21.61,21.47,21.5,1110400.0,16.4734,16.5116,16.4046,16.4276,1110400.0
2010-09-21 10:00:00,21.51,21.54,21.44,21.44,952200.0,16.4352,16.4581,16.3817,16.3817,952200.0
2010-09-21 10:30:00,21.45,21.51,21.45,21.47,387700.0,16.3894,16.4352,16.3894,16.4046,387700.0
2010-09-21 11:00:00,21.48,21.51,21.45,21.46,719300.0,16.4123,16.4352,16.3894,16.397,719300.0
2010-09-21 11:30:00,21.45,21.56,21.4,21.56,577300.0,16.3894,16.4734,16.3512,16.4734,577300.0
2010-09-21 12:00:00,21.56,21.65,21.56,21.57,542600.0,16.4734,16.5422,16.4734,16.481,542600.0
2010-09-21 12:30:00,21.56,21.68,21.56,21.67,333200.0,16.4734,16.5651,16.4734,16.5575,333200.0
2010-09-21 13:00:00,21.68,21.69,21.62,21.68,516000.0,16.5651,16.5727,16.5192,16.5651,516000.0
2010-09-21 13:30:00,21.67,21.73,21.64,21.73,899400.0,16.5575,16.6033,16.5345,16.6033,899400.0
2010-09-21 14:00:00,21.73,21.85,21.65,21.81,1191600.0,16.6033,16.695,16.5422,16.6644,1191600.0
2010-09-21 14:30:00,21.81,22.0,21.76,21.8,1230500.0,16.6644,16.8096,16.6262,16.6568,1230500.0
2010-09-21 15:00:00,21.79,21.83,21.69,21.71,1473700.0,16.6491,16.6797,16.5727,16.588,1473700.0
2010-09-21 15:30:00,21.72,21.76,21.61,21.68,2211200.0,16.5957,16.6262,16.5116,16.5651,2211200.0
2010-09-22 09:30:00,21.63,21.88,21.56,21.71,1326400.0,16.5269,16.7179,16.4734,16.588,1326400.0
2010-09-22 10:00:00,21.72,21.78,21.6,21.68,902500.0,16.5957,16.6415,16.504,16.5651,902500.0
2010-09-22 10:30:00,21.68,21.75,21.6,21.74,768000.0,16.5651,16.6186,16.504,16.6109,768000.0
2010-09-22 11:00:00,21.74,21.78,21.61,21.66,645600.0,16.6109,16.6415,16.5116,16.5498,645600.0
2010-09-22 11:30:00,21.66,21.7,21.6,21.68,565600.0,16.5498,16.5804,16.504,16.5651,565600.0
2010-09-22 12:00:00,21.68,21.72,21.6,21.61,658300.0,16.5651,16.5957,16.504,16.5116,658300.0
2010-09-22 12:30:00,21.61,21.64,21.57,21.59,375200.0,16.5116,16.5345,16.481,16.4963,375200.0
2010-09-22 13:00:00,21.59,21.65,21.56,21.64,622600.0,16.4963,16.5422,16.4734,16.5345,622600.0
2010-09-22 13:30:00,21.64,21.72,21.63,21.69,866300.0,16.5345,16.5957,16.5269,16.5727,866300.0
2010-09-22 14:00:00,21.68,21.75,21.66,21.74,494000.0,16.5651,16.6186,16.5498,16.6109,494000.0
2010-09-22 14:30:00,21.73,21.82,21.72,21.79,710400.0,16.6033,16.6721,16.5957,16.6491,710400.0
2010-09-22 15:00:00,21.78,21.79,21.7,21.72,577300.0,16.6415,16.6491,16.5804,16.5957,577300.0
2010-09-22 15:30:00,21.71,21.83,21.7,21.77,1241800.0,16.588,16.6797,16.5804,16.6339,1241800.0
2010-09-23 09:30:00,21.57,21.66,21.44,21.57,969100.0,16.481,16.5498,16.3817,16.481,969100.0
2010-09-23 10:00:00,21.57,21.84,21.57,21.78,873300.0,16.481,16.6873,16.481,16.6415,873300.0
2010-09-23 10:30:00,21.78,21.9,21.72,21.73,722300.0,16.6415,16.7332,16.5957,16.6033,722300.0
2010-09-23 11:00:00,21.72,21.74,21.67,21.7,280000.0,16.5957,16.6109,16.5575,16.5804,280000.0
2010-09-23 11:30:00,21.7,21.76,21.63,21.67,827600.0,16.5804,16.6262,16.5269,16.5575,827600.0
2010-09-23 12:00:00,21.67,21.7,21.6,21.61,325500.0,16.5575,16.5804,16.504,16.5116,325500.0
2010-09-23 12:30:00,21.61,21.69,21.56,21.67,424100.0,16.5116,16.5727,16.4734,16.5575,424100.0
2010-09-23 13:00:00,21.67,21.69,21.61,21.66,178900.0,16.5575,16.5727,16.5116,16.5498,178900.0
2010-09-23 13:30:00,21.65,21.7,21.59,21.61,422000.0,16.5422,16.5804,16.4963,16.5116,422000.0
2010-09-23 14:00:00,21.61,21.69,21.61,21.68,321400.0,16.5116,16.5727,16.5116,16.5651,321400.0
2010-09-23 14:30:00,21.69,21.7,21.53,21.54,536600.0,16.5727,16.5804,16.4505,16.4581,536600.0
2010-09-23 15:00:00,21.53,21.6,21.5,21.51,794800.0,16.4505,16.504,16.4276,16.4352,794800.0
2010-09-23 15:30:00,21.51,21.55,21.46,21.54,1144400.0,16.4352,16.4658,16.397,16.4581,1144400.0
2010-09-24 09:30:00,21.83,22.04,21.74,22.0,940100.0,16.6797,16.8402,16.6109,16.8096,940100.0
2010-09-24 10:00:00,21.99,22.25,21.96,22.23,1459200.0,16.802,17.0006,16.779,16.9853,1459200.0
2010-09-24 10:30:00,22.23,22.25,22.19,22.21,497000.0,16.9853,17.0006,16.9548,16.9701,497000.0
2010-09-24 11:00:00,22.22,22.27,22.2,22.21,539800.0,16.9777,17.0159,16.9624,16.9701,539800.0
2010-09-24 11:30:00,22.21,22.22,22.18,22.2,495300.0,16.9701,16.9777,16.9471,16.9624,495300.0
2010-09-24 12:00:00,22.2,22.22,22.19,22.22,442800.0,16.9624,16.9777,16.9548,16.9777,442800.0
2010-09-24 12:30:00,22.22,22.33,22.22,22.33,564700.0,16.9777,17.0617,16.9777,17.0617,564700.0
2010-09-24 13:00:00,22.33,22.34,22.3,22.32,358800.0,17.0617,17.0694,17.0388,17.0541,358800.0
2010-09-24 13:30:00,22.32,22.39,22.32,22.36,542300.0,17.0541,17.1076,17.0541,17.0847,542300.0
2010-09-24 14:00:00,22.36,22.42,22.36,22.42,777900.0,17.0847,17.1305,17.0847,17.1305,777900.0
2010-09-24 14:30:00,22.42,22.51,22.41,22.46,1184000.0,17.1305,17.1993,17.1229,17.1611,1184000.0
2010-09-24 15:00:00,22.46,22.53,22.45,22.48,1854200.0,17.1611,17.2146,17.1534,17.1764,1854200.0
2010-09-24 15:30:00,22.47,22.51,22.45,22.5,2266600.0,17.1687,17.1993,17.1534,17.1916,2266600.0
2010-09-27 09:30:00,22.42,22.47,22.25,22.32,939700.0,17.1305,17.1687,17.0006,17.0541,939700.0
2010-09-27 10:00:00,22.33,22.4,22.27,22.36,568500.0,17.0617,17.1152,17.0159,17.0847,568500.0
2010-09-27 10:30:00,22.35,22.35,22.24,22.34,378200.0,17.077,17.077,16.993,17.0694,378200.0
2010-09-27 11:00:00,22.33,22.35,22.25,22.34,437200.0,17.0617,17.077,17.0006,17.0694,437200.0
2010-09-27 11:30:00,22.34,22.39,22.28,22.35,398800.0,17.0694,17.1076,17.0235,17.077,398800.0
2010-09-27 12:00:00,22.35,22.38,22.29,22.32,340500.0,17.077,17.0999,17.0312,17.0541,340500.0
2010-09-27 12:30:00,22.31,22.4,22.29,22.36,404500.0,17.0465,17.1152,17.0312,17.0847,404500.0
2010-09-27 13:00:00,22.36,22.41,22.33,22.34,383400.0,17.0847,17.1229,17.0617,17.0694,383400.0
2010-09-27 13:30:00,22.34,22.44,22.33,22.41,379900.0,17.0694,17.1458,17.0617,17.1229,379900.0
2010-09-27 14:00:00,22.41,22.45,22.4,22.44,290100.0,17.1229,17.1534,17.1152,17.1458,290100.0
2010-09-27 14:30:00,22.44,22.47,22.41,22.44,576300.0,17.1458,17.1687,17.1229,17.1458,576300.0
2010-09-27 15:00:00,22.44,22.45,22.4,22.4,335600.0,17.1458,17.1534,17.1152,17.1152,335600.0
2010-09-27 15:30:00,22.41,22.41,22.24,22.28,1044500.0,17.1229,17.1229,16.993,17.0235,1044500.0
2010-09-28 09:30:00,22.2,22.37,22.06,22.07,1307700.0,16.9624,17.0923,16.8554,16.8631,1307700.0
2010-09-28 10:00:00,22.08,22.09,21.9,22.01,1459100.0,16.8707,16.8784,16.7332,16.8172,1459100.0
2010-09-28 10:30:00,22.01,22.16,22.0,22.15,965700.0,16.8172,16.9318,16.8096,16.9242,965700.0
2010-09-28 11:00:00,22.16,22.32,22.13,22.31,843700.0,16.9318,17.0541,16.9089,17.0465,843700.0
2010-09-28 11:30:00,22.31,22.41,22.31,22.38,938600.0,17.0465,17.1229,17.0465,17.0999,938600.0
2010-09-28 12:00:00,22.39,22.41,22.31,22.35,808300.0,17.1076,17.1229,17.0465,17.077,808300.0
2010-09-28 12:30:00,22.36,22.38,22.3,22.31,456500.0,17.0847,17.0999,17.0388,17.0465,456500.0
2010-09-28 13:00:00,22.31,22.33,22.22,22.26,723500.0,17.0465,17.0617,16.9777,17.0083,723500.0
2010-09-28 13:30:00,22.27,22.36,22.26,22.36,605800.0,17.0159,17.0847,17.0083,17.0847,605800.0
2010-09-28 14:00:00,22.36,22.4,22.28,22.3,384600.0,17.0847,17.1152,17.0235,17.0388,384600.0
2010-09-28 14:30:00,22.3,22.33,22.23,22.25,882600.0,17.0388,17.0617,16.9853,17.0006,882600.0
2010-09-28 15:00:00,22.26,22.34,22.23,22.31,508500.0,17.0083,17.0694,16.9853,17.0465,508500.0
2010-09-28 15:30:00,22.31,22.48,22.31,22.42,1423900.0,17.0465,17.1764,17.0465,17.1305,1423900.0
2010-09-29 09:30:00,22.31,22.6,22.22,22.49,1790300.0,17.0465,17.268,16.9777,17.184,1790300.0
2010-09-29 10:00:00,22.49,22.6,22.3,22.36,1082600.0,17.184,17.268,17.0388,17.0847,1082600.0
2010-09-29 10:30:00,22.37,22.45,22.31,22.34,563300.0,17.0923,17.1534,17.0465,17.0694,563300.0
2010-09-29 11:00:00,22.34,22.36,22.28,22.28,896000.0,17.0694,17.0847,17.0235,17.0235,896000.0
2010-09-29 11:30:00,22.29,22.31,22.21,22.28,727400.0,17.0312,17.0465,16.9701,17.0235,727400.0
2010-09-29 12:00:00,22.28,22.32,22.26,22.29,631600.0,17.0235,17.0541,17.0083,17.0312,631600.0
2010-09-29 12:30:00,22.29,22.32,22.24,22.25,777600.0,17.0312,17.0541,16.993,17.0006,777600.0
2010-09-29 13:00:00,22.25,22.27,22.22,22.24,340300.0,17.0006,17.0159,16.9777,16.993,340300.0
2010-09-29 13:30:00,22.23,22.26,22.18,22.25,534700.0,16.9853,17.0083,16.9471,17.0006,534700.0
2010-09-29 14:00:00,22.25,22.3,22.23,22.25,522900.0,17.0006,17.0388,16.9853,17.0006,522900.0
2010-09-29 14:30:00,22.26,22.3,22.24,22.28,387600.0,17.0083,17.0388,16.993,17.0235,387600.0
2010-09-29 15:00:00,22.28,22.28,22.12,22.17,657700.0,17.0235,17.0235,16.9013,16.9395,657700.0
2010-09-29 15:30:00,22.17,22.21,22.1,22.17,2940200.0,16.9395,16.9701,16.886,16.9395,2940200.0
2010-09-30 09:30:00,22.3,22.57,22.25,22.32,1968700.0,17.0388,17.2451,17.0006,17.0541,1968700.0
2010-09-30 10:00:00,22.32,22.37,22.19,22.27,1188500.0,17.0541,17.0923,16.9548,17.0159,1188500.0
2010-09-30 10:30:00,22.27,22.44,22.25,22.26,820700.0,17.0159,17.1458,17.0006,17.0083,820700.0
2010-09-30 11:00:00,22.26,22.31,22.17,22.2,683200.0,17.0083,17.0465,16.9395,16.9624,683200.0
2010-09-30 11:30:00,22.19,22.31,22.12,22.26,978400.0,16.9548,17.0465,16.9013,17.0083,978400.0
2010-09-30 12:00:00,22.26,22.26,22.14,22.17,861500.0,17.0083,17.0083,16.9166,16.9395,861500.0
2010-09-30 12:30:00,22.17,22.32,22.16,22.31,575800.0,16.9395,17.0541,16.9318,17.0465,575800.0
2010-09-30 13:00:00,22.3,22.35,22.26,22.34,315000.0,17.0388,17.077,17.0083,17.0694,315000.0
2010-09-30 13:30:00,22.34,22.34,22.26,22.31,370700.0,17.0694,17.0694,17.0083,17.0465,370700.0
2010-09-30 14:00:00,22.32,22.32,22.23,22.28,292300.0,17.0541,17.0541,16.9853,17.0235,292300.0
2010-09-30 14:30:00,22.28,22.36,22.27,22.32,452400.0,17.0235,17.0847,17.0159,17.0541,452400.0
2010-09-30 15:00:00,22.32,22.35,22.27,22.34,836400.0,17.0541,17.077,17.0159,17.0694,836400.0
2010-09-30 15:30:00,22.34,22.36,22.25,22.27,1216900.0,17.0694,17.0847,17.0006,17.0159,1216900.0
2010-10-01 09:30:00,22.38,22.7,22.35,22.57,1411500.0,17.0999,17.3444,17.077,17.2451,1411500.0
2010-10-01 10:00:00,22.57,22.61,22.28,22.32,743700.0,17.2451,17.2757,17.0235,17.0541,743700.0
2010-10-01 10:30:00,22.32,22.36,22.27,22.27,663200.0,17.0541,17.0847,17.0159,17.0159,663200.0
2010-10-01 11:00:00,22.27,22.3,22.2,22.2,317000.0,17.0159,17.0388,16.9624,16.9624,317000.0
2010-10-01 11:30:00,22.2,22.38,22.19,22.36,473700.0,16.9624,17.0999,16.9548,17.0847,473700.0
2010-10-01 12:00:00,22.35,22.39,22.31,22.31,610500.0,17.077,17.1076,17.0465,17.0465,610500.0
2010-10-01 12:30:00,22.31,22.32,22.2,22.2,600000.0,17.0465,17.0541,16.9624,16.9624,600000.0
2010-10-01 13:00:00,22.2,22.42,22.19,22.4,1200400.0,16.9624,17.1305,16.9548,17.1152,1200400.0
2010-10-01 13:30:00,22.4,22.43,22.32,22.42,990500.0,17.1152,17.1381,17.0541,17.1305,990500.0
2010-10-01 14:00:00,22.42,22.44,22.32,22.33,978900.0,17.1305,17.1458,17.0541,17.0617,978900.0
2010-10-01 14:30:00,22.33,22.35,22.28,22.3,598200.0,17.0617,17.077,17.0235,17.0388,598200.0
2010-10-01 15:00:00,22.3,22.35,22.28,22.3,762000.0,17.0388,17.077,17.0235,17.0388,762000.0
2010-10-01 15:30:00,22.31,22.36,22.3,22.34,1035300.0,17.0465,17.0847,17.0388,17.0694,1035300.0
2010-10-04 09:30:00,22.26,22.51,22.16,22.24,839500.0,17.0083,17.1993,16.9318,16.993,839500.0
2010-10-04 10:00:00,22.24,22.45,22.22,22.37,640800.0,16.993,17.1534,16.9777,17.0923,640800.0
2010-10-04 10:30:00,22.37,22.43,22.32,22.38,736900.0,17.0923,17.1381,17.0541,17.0999,736900.0
2010-10-04 11:00:00,22.37,22.41,22.11,22.11,987000.0,17.0923,17.1229,16.8936,16.8936,987000.0
2010-10-04 11:30:00,22.12,22.19,22.01,22.01,569500.0,16.9013,16.9548,16.8172,16.8172,569500.0
2010-10-04 12:00:00,22.02,22.06,21.97,22.02,903100.0,16.8249,16.8554,16.7867,16.8249,903100.0
2010-10-04 12:30:00,22.02,22.08,22.01,22.06,622800.0,16.8249,16.8707,16.8172,16.8554,622800.0
2010-10-04 13:00:00,22.06,22.1,22.03,22.07,395500.0,16.8554,16.886,16.8325,16.8631,395500.0
2010-10-04 13:30:00,22.07,22.09,22.0,22.04,402200.0,16.8631,16.8784,16.8096,16.8402,402200.0
2010-10-04 14:00:00,22.05,22.06,21.98,22.06,1225200.0,16.8478,16.8554,16.7943,16.8554,1225200.0
2010-10-04 14:30:00,22.05,22.14,22.02,22.11,564800.0,16.8478,16.9166,16.8249,16.8936,564800.0
2010-10-04 15:00:00,22.11,22.29,22.11,22.22,1659500.0,16.8936,17.0312,16.8936,16.9777,1659500.0
2010-10-04 15:30:00,22.23,22.23,22.14,22.22,2057900.0,16.9853,16.9853,16.9166,16.9777,2057900.0
2010-10-05 09:30:00,22.4,22.5,22.3,22.48,1415900.0,17.1152,17.1916,17.0388,17.1764,1415900.0
2010-10-05 10:00:00,22.48,22.57,22.33,22.42,996900.0,17.1764,17.2451,17.0617,17.1305,996900.0
2010-10-05 10:30:00,22.43,22.61,22.43,22.59,928300.0,17.1381,17.2757,17.1381,17.2604,928300.0
2010-10-05 11:00:00,22.59,22.65,22.52,22.53,441500.0,17.2604,17.3062,17.2069,17.2146,441500.0
2010-10-05 11:30:00,22.52,22.65,22.5,22.55,422900.0,17.2069,17.3062,17.1916,17.2298,422900.0
2010-10-05 12:00:00,22.56,22.61,22.55,22.58,416300.0,17.2375,17.2757,17.2298,17.2528,416300.0
2010-10-05 12:30:00,22.57,22.66,22.57,22.65,280400.0,17.2451,17.3139,17.2451,17.3062,280400.0
2010-10-05 13:00:00,22.65,22.78,22.64,22.75,1126400.0,17.3062,17.4056,17.2986,17.3827,1126400.0
2010-10-05 13:30:00,22.75,22.75,22.69,22.71,330900.0,17.3827,17.3827,17.3368,17.3521,330900.0
2010-10-05 14:00:00,22.71,22.73,22.64,22.65,530300.0,17.3521,17.3674,17.2986,17.3062,530300.0
2010-10-05 14:30:00,22.66,22.7,22.61,22.65,779500.0,17.3139,17.3444,17.2757,17.3062,779500.0
2010-10-05 15:00:00,22.65,22.68,22.61,22.67,684300.0,17.3062,17.3292,17.2757,17.3215,684300.0
2010-10-05 15:30:00,22.67,22.71,22.66,22.68,1470900.0,17.3215,17.3521,17.3139,17.3292,1470900.0
2010-10-06 09:30:00,22.69,22.74,22.54,22.56,1652700.0,17.3368,17.375,17.2222,17.2375,1652700.0
2010-10-06 10:00:00,22.55,22.6,22.48,22.51,899500.0,17.2298,17.268,17.1764,17.1993,899500.0
2010-10-06 10:30:00,22.5,22.58,22.47,22.54,680800.0,17.1916,17.2528,17.1687,17.2222,680800.0
2010-10-06 11:00:00,22.53,22.55,22.46,22.53,567800.0,17.2146,17.2298,17.1611,17.2146,567800.0
2010-10-06 11:30:00,22.53,22.59,22.5,22.53,516100.0,17.2146,17.2604,17.1916,17.2146,516100.0
2010-10-06 12:00:00,22.53,22.61,22.53,22.6,510500.0,17.2146,17.2757,17.2146,17.268,510500.0
2010-10-06 12:30:00,22.6,22.62,22.56,22.61,572600.0,17.268,17.2833,17.2375,17.2757,572600.0
2010-10-06 13:00:00,22.6,22.61,22.53,22.57,359300.0,17.268,17.2757,17.2146,17.2451,359300.0
2010-10-06 13:30:00,22.57,22.6,22.55,22.59,391300.0,17.2451,17.268,17.2298,17.2604,391300.0
2010-10-06 14:00:00,22.6,22.64,22.59,22.63,525300.0,17.268,17.2986,17.2604,17.291,525300.0
2010-10-06 14:30:00,22.63,22.67,22.61,22.63,590300.0,17.291,17.3215,17.2757,17.291,590300.0
2010-10-06 15:00:00,22.63,22.65,22.58,22.6,338800.0,17.291,17.3062,17.2528,17.268,338800.0
2010-10-06 15:30:00,22.6,22.66,22.56,22.65,1476000.0,17.268,17.3139,17.2375,17.3062,1476000.0
2010-10-07 09:30:00,22.71,22.91,22.66,22.77,709500.0,17.3521,17.5049,17.3139,17.3979,709500.0
2010-10-07 10:00:00,22.76,22.88,22.74,22.85,549400.0,17.3903,17.482,17.375,17.4591,549400.0
2010-10-07 10:30:00,22.85,22.85,22.68,22.7,666600.0,17.4591,17.4591,17.3292,17.3444,666600.0
2010-10-07 11:00:00,22.7,22.74,22.64,22.7,320900.0,17.3444,17.375,17.2986,17.3444,320900.0
2010-10-07 11:30:00,22.69,22.71,22.61,22.64,255600.0,17.3368,17.3521,17.2757,17.2986,255600.0
2010-10-07 12:00:00,22.65,22.66,22.5,22.51,324600.0,17.3062,17.3139,17.1916,17.1993,324600.0
2010-10-07 12:30:00,22.5,22.57,22.44,22.57,635100.0,17.1916,17.2451,17.1458,17.2451,635100.0
2010-10-07 13:00:00,22.57,22.61,22.53,22.57,237600.0,17.2451,17.2757,17.2146,17.2451,237600.0
2010-10-07 13:30:00,22.57,22.61,22.52,22.6,194600.0,17.2451,17.2757,17.2069,17.268,194600.0
2010-10-07 14:00:00,22.6,22.67,22.56,22.63,374300.0,17.268,17.3215,17.2375,17.291,374300.0
2010-10-07 14:30:00,22.63,22.66,22.57,22.63,342100.0,17.291,17.3139,17.2451,17.291,342100.0
2010-10-07 15:00:00,22.63,22.64,22.59,22.59,335000.0,17.291,17.2986,17.2604,17.2604,335000.0
2010-10-07 15:30:00,22.59,22.63,22.56,22.61,777800.0,17.2604,17.291,17.2375,17.2757,777800.0
2010-10-08 09:30:00,22.74,22.83,22.68,22.81,598500.0,17.375,17.4438,17.3292,17.4285,598500.0
2010-10-08 10:00:00,22.81,22.81,22.58,22.59,457500.0,17.4285,17.4285,17.2528,17.2604,457500.0
2010-10-08 10:30:00,22.58,22.7,22.58,22.7,318200.0,17.2528,17.3444,17.2528,17.3444,318200.0
2010-10-08 11:00:00,22.69,22.78,22.68,22.78,518100.0,17.3368,17.4056,17.3292,17.4056,518100.0
2010-10-08 11:30:00,22.78,22.84,22.77,22.82,590200.0,17.4056,17.4514,17.3979,17.4361,590200.0
2010-10-08 12:00:00,22.82,22.82,22.76,22.77,229900.0,17.4361,17.4361,17.3903,17.3979,229900.0
2010-10-08 12:30:00,22.77,22.79,22.72,22.75,363800.0,17.3979,17.4132,17.3597,17.3827,363800.0
2010-10-08 13:00:00,22.75,22.76,22.69,22.72,303200.0,17.3827,17.3903,17.3368,17.3597,303200.0
2010-10-08 13:30:00,22.72,22.73,22.61,22.72,488000.0,17.3597,17.3674,17.2757,17.3597,488000.0
2010-10-08 14:00:00,22.71,22.74,22.69,22.71,381800.0,17.3521,17.375,17.3368,17.3521,381800.0
2010-10-08 14:30:00,22.71,22.78,22.7,22.74,700500.0,17.3521,17.4056,17.3444,17.375,700500.0
2010-10-08 15:00:00,22.74,22.83,22.72,22.77,925600.0,17.375,17.4438,17.3597,17.3979,925600.0
2010-10-08 15:30:00,22.77,22.81,22.69,22.72,1515300.0,17.3979,17.4285,17.3368,17.3597,1515300.0
2010-10-11 09:30:00,22.69,22.81,22.66,22.68,372000.0,17.3368,17.4285,17.3139,17.3292,372000.0
2010-10-11 10:00:00,22.69,22.8,22.68,22.8,250900.0,17.3368,17.4209,17.3292,17.4209,250900.0
2010-10-11 10:30:00,22.8,22.83,22.54,22.59,744400.0,17.4209,17.4438,17.2222,17.2604,744400.0
2010-10-11 11:00:00,22.59,22.61,22.52,22.59,368400.0,17.2604,17.2757,17.2069,17.2604,368400.0
2010-10-11 11:30:00,22.59,22.67,22.58,22.63,229700.0,17.2604,17.3215,17.2528,17.291,229700.0
2010-10-11 12:00:00,22.64,22.65,22.56,22.56,264600.0,17.2986,17.3062,17.2375,17.2375,264600.0
2010-10-11 12:30:00,22.57,22.64,22.56,22.6,160400.0,17.2451,17.2986,17.2375,17.268,160400.0
2010-10-11 13:00:00,22.6,22.65,22.59,22.64,110300.0,17.268,17.3062,17.2604,17.2986,110300.0
2010-10-11 13:30:00,22.65,22.66,22.63,22.64,131300.0,17.3062,17.3139,17.291,17.2986,131300.0
2010-10-11 14:00:00,22.65,22.67,22.64,22.65,199200.0,17.3062,17.3215,17.2986,17.3062,199200.0
2010-10-11 14:30:00,22.66,22.66,22.59,22.61,277200.0,17.3139,17.3139,17.2604,17.2757,277200.0
2010-10-11 15:00:00,22.62,22.64,22.57,22.58,545600.0,17.2833,17.2986,17.2451,17.2528,545600.0
2010-10-11 15:30:00,22.57,22.63,22.5,22.57,1316000.0,17.2451,17.291,17.1916,17.2451,1316000.0
2010-10-12 09:30:00,22.45,22.5,22.33,22.34,1545400.0,17.1534,17.1916,17.0617,17.0694,1545400.0
2010-10-12 10:00:00,22.34,22.45,22.27,22.35,1362400.0,17.0694,17.1534,17.0159,17.077,1362400.0
2010-10-12 10:30:00,22.36,22.43,22.33,22.39,584900.0,17.0847,17.1381,17.0617,17.1076,584900.0
2010-10-12 11:00:00,22.39,22.4,22.32,22.36,651500.0,17.1076,17.1152,17.0541,17.0847,651500.0
2010-10-12 11:30:00,22.36,22.36,22.16,22.24,829600.0,17.0847,17.0847,16.9318,16.993,829600.0
2010-10-12 12:00:00,22.24,22.28,22.02,22.03,1914200.0,16.993,17.0235,16.8249,16.8325,1914200.0
2010-10-12 12:30:00,22.03,22.11,22.01,22.03,888700.0,16.8325,16.8936,16.8172,16.8325,888700.0
2010-10-12 13:00:00,22.04,22.12,22.03,22.08,832600.0,16.8402,16.9013,16.8325,16.8707,832600.0
2010-10-12 13:30:00,22.07,22.1,22.04,22.1,578600.0,16.8631,16.886,16.8402,16.886,578600.0
2010-10-12 14:00:00,22.11,22.17,22.05,22.09,1407500.0,16.8936,16.9395,16.8478,16.8784,1407500.0
2010-10-12 14:30:00,22.09,22.1,22.01,22.05,1024600.0,16.8784,16.886,16.8172,16.8478,1024600.0
2010-10-12 15:00:00,22.05,22.11,22.02,22.1,1508000.0,16.8478,16.8936,16.8249,16.886,1508000.0
2010-10-12 15:30:00,22.11,22.11,22.02,22.04,2635300.0,16.8936,16.8936,16.8249,16.8402,2635300.0
2010-10-13 09:30:00,22.16,22.18,21.76,21.84,2734200.0,16.9318,16.9471,16.6262,16.6873,2734200.0
2010-10-13 10:00:00,21.84,21.99,21.84,21.85,1425000.0,16.6873,16.802,16.6873,16.695,1425000.0
2010-10-13 10:30:00,21.85,22.07,21.85,22.07,917800.0,16.695,16.8631,16.695,16.8631,917800.0
2010-10-13 11:00:00,22.07,22.14,22.02,22.14,913800.0,16.8631,16.9166,16.8249,16.9166,913800.0
2010-10-13 11:30:00,22.13,22.2,22.09,22.12,1057000.0,16.9089,16.9624,16.8784,16.9013,1057000.0
2010-10-13 12:00:00,22.12,22.17,22.11,22.16,581600.0,16.9013,16.9395,16.8936,16.9318,581600.0
2010-10-13 12:30:00,22.16,22.19,22.12,22.14,766300.0,16.9318,16.9548,16.9013,16.9166,766300.0
2010-10-13 13:00:00,22.14,22.17,22.11,22.14,508600.0,16.9166,16.9395,16.8936,16.9166,508600.0
2010-10-13 13:30:00,22.14,22.2,22.14,22.18,638400.0,16.9166,16.9624,16.9166,16.9471,638400.0
2010-10-13 14:00:00,22.18,22.2,22.07,22.07,1060700.0,16.9471,16.9624,16.8631,16.8631,1060700.0
2010-10-13 14:30:00,22.08,22.14,22.07,22.1,620400.0,16.8707,16.9166,16.8631,16.886,620400.0
2010-10-13 15:00:00,22.1,22.12,21.92,21.92,1235700.0,16.886,16.9013,16.7485,16.7485,1235700.0
2010-10-13 15:30:00,21.93,21.99,21.84,21.89,2164100.0,16.7561,16.802,16.6873,16.7255,2164100.0
2010-10-14 09:30:00,21.97,21.98,21.66,21.77,1235200.0,16.7867,16.7943,16.5498,16.6339,1235200.0
2010-10-14 10:00:00,21.77,21.9,21.77,21.87,470000.0,16.6339,16.7332,16.6339,16.7103,470000.0
2010-10-14 10:30:00,21.86,22.0,21.81,21.91,475900.0,16.7026,16.8096,16.6644,16.7408,475900.0
2010-10-14 11:00:00,21.9,21.92,21.75,21.76,613500.0,16.7332,16.7485,16.6186,16.6262,613500.0
2010-10-14 11:30:00,21.77,21.78,21.7,21.76,498700.0,16.6339,16.6415,16.5804,16.6262,498700.0
2010-10-14 12:00:00,21.77,21.78,21.72,21.75,498100.0,16.6339,16.6415,16.5957,16.6186,498100.0
2010-10-14 12:30:00,21.75,21.83,21.74,21.81,396100.0,16.6186,16.6797,16.6109,16.6644,396100.0
2010-10-14 13:00:00,21.81,21.83,21.72,21.72,735000.0,16.6644,16.6797,16.5957,16.5957,735000.0
2010-10-14 13:30:00,21.73,21.81,21.72,21.75,693400.0,16.6033,16.6644,16.5957,16.6186,693400.0
2010-10-14 14:00:00,21.75,21.76,21.68,21.71,873800.0,16.6186,16.6262,16.5651,16.588,873800.0
2010-10-14 14:30:00,21.7,21.72,21.53,21.53,1764600.0,16.5804,16.5957,16.4505,16.4505,1764600.0
2010-10-14 15:00:00,21.53,21.59,21.5,21.54,1610000.0,16.4505,16.4963,16.4276,16.4581,1610000.0
2010-10-14 15:30:00,21.54,21.67,21.52,21.67,2013100.0,16.4581,16.5575,16.4428,16.5575,2013100.0
2010-10-15 09:30:00,21.8,21.89,21.68,21.79,2859700.0,16.6568,16.7255,16.5651,16.6491,2859700.0
2010-10-15 10:00:00,21.78,21.83,21.46,21.47,2161600.0,16.6415,16.6797,16.397,16.4046,2161600.0
2010-10-15 10:30:00,21.48,21.49,21.34,21.36,2092000.0,16.4123,16.4199,16.3053,16.3206,2092000.0
2010-10-15 11:00:00,21.34,21.51,21.34,21.46,1559600.0,16.3053,16.4352,16.3053,16.397,1559600.0
2010-10-15 11:30:00,21.46,21.52,21.34,21.37,842800.0,16.397,16.4428,16.3053,16.3282,842800.0
2010-10-15 12:00:00,21.37,21.43,21.35,21.37,1698400.0,16.3282,16.3741,16.3129,16.3282,1698400.0
2010-10-15 12:30:00,21.36,21.4,21.34,21.36,862700.0,16.3206,16.3512,16.3053,16.3206,862700.0
2010-10-15 13:00:00,21.35,21.39,21.35,21.36,698400.0,16.3129,16.3435,16.3129,16.3206,698400.0
2010-10-15 13:30:00,21.36,21.4,21.29,21.3,1326200.0,16.3206,16.3512,16.2671,16.2747,1326200.0
2010-10-15 14:00:00,21.3,21.36,21.28,21.34,1051200.0,16.2747,16.3206,16.2595,16.3053,1051200.0
2010-10-15 14:30:00,21.35,21.4,21.34,21.37,1015600.0,16.3129,16.3512,16.3053,16.3282,1015600.0
2010-10-15 15:00:00,21.38,21.51,21.37,21.5,1665800.0,16.3359,16.4352,16.3282,16.4276,1665800.0
2010-10-15 15:30:00,21.5,21.59,21.49,21.55,1834100.0,16.4276,16.4963,16.4199,16.4658,1834100.0
2010-10-18 09:30:00,21.34,21.37,21.16,21.23,1799400.0,16.3905,16.4136,16.2523,16.306,1799400.0
2010-10-18 10:00:00,21.23,21.23,20.96,20.99,3162200.0,16.306,16.306,16.0986,16.1217,3162200.0
2010-10-18 10:30:00,20.98,21.14,20.98,21.12,2240300.0,16.114,16.2369,16.114,16.2215,2240300.0
2010-10-18 11:00:00,21.12,21.15,21.05,21.06,1385100.0,16.2215,16.2446,16.1678,16.1755,1385100.0
2010-10-18 11:30:00,21.06,21.07,20.88,20.92,2027500.0,16.1755,16.1831,16.0372,16.0679,2027500.0
2010-10-18 12:00:00,20.93,21.02,20.91,20.98,1058100.0,16.0756,16.1447,16.0602,16.114,1058100.0
2010-10-18 12:30:00,20.97,21.01,20.97,21.0,708100.0,16.1063,16.1371,16.1063,16.1294,708100.0
2010-10-18 13:00:00,21.0,21.1,20.98,21.1,1716100.0,16.1294,16.2062,16.114,16.2062,1716100.0
2010-10-18 13:30:00,21.1,21.14,21.02,21.03,1051300.0,16.2062,16.2369,16.1447,16.1524,1051300.0
2010-10-18 14:00:00,21.04,21.11,20.98,20.99,1216800.0,16.1601,16.2139,16.114,16.1217,1216800.0
2010-10-18 14:30:00,20.99,21.05,20.98,21.04,1425100.0,16.1217,16.1678,16.114,16.1601,1425100.0
2010-10-18 15:00:00,21.05,21.15,21.03,21.11,1774700.0,16.1678,16.2446,16.1524,16.2139,1774700.0
2010-10-18 15:30:00,21.11,21.12,21.02,21.04,2669100.0,16.2139,16.2215,16.1447,16.1601,2669100.0
2010-10-19 09:30:00,20.83,21.28,20.8,21.07,2758000.0,15.9988,16.3444,15.9758,16.1831,2758000.0
2010-10-19 10:00:00,21.07,21.23,21.05,21.2,2819200.0,16.1831,16.306,16.1678,16.283,2819200.0
2010-10-19 10:30:00,21.2,21.41,21.19,21.35,2414400.0,16.283,16.4443,16.2753,16.3982,2414400.0
2010-10-19 11:00:00,21.35,21.36,21.14,21.19,1533000.0,16.3982,16.4059,16.2369,16.2753,1533000.0
2010-10-19 11:30:00,21.19,21.34,21.19,21.29,592100.0,16.2753,16.3905,16.2753,16.3521,592100.0
2010-10-19 12:00:00,21.29,21.31,21.23,21.26,437100.0,16.3521,16.3675,16.306,16.3291,437100.0
2010-10-19 12:30:00,21.26,21.26,21.17,21.26,352500.0,16.3291,16.3291,16.2599,16.3291,352500.0
2010-10-19 13:00:00,21.26,21.27,21.2,21.21,297800.0,16.3291,16.3367,16.283,16.2907,297800.0
2010-10-19 13:30:00,21.2,21.23,21.02,21.04,659000.0,16.283,16.306,16.1447,16.1601,659000.0
2010-10-19 14:00:00,21.04,21.09,20.95,21.05,1203300.0,16.1601,16.1985,16.091,16.1678,1203300.0
2010-10-19 14:30:00,21.04,21.11,21.03,21.09,794400.0,16.1601,16.2139,16.1524,16.1985,794400.0
2010-10-19 15:00:00,21.09,21.1,20.99,20.99,1086000.0,16.1985,16.2062,16.1217,16.1217,1086000.0
2010-10-19 15:30:00,20.99,21.07,20.97,21.04,2488000.0,16.1217,16.1831,16.1063,16.1601,2488000.0
2010-10-20 09:30:00,21.09,21.25,21.0,21.23,1015800.0,16.1985,16.3214,16.1294,16.306,1015800.0
2010-10-20 10:00:00,21.22,21.37,21.2,21.3,1431200.0,16.2983,16.4136,16.283,16.3598,1431200.0
2010-10-20 10:30:00,21.3,21.43,21.27,21.42,1026700.0,16.3598,16.4596,16.3367,16.452,1026700.0
2010-10-20 11:00:00,21.42,21.45,21.36,21.43,937000.0,16.452,16.475,16.4059,16.4596,937000.0
2010-10-20 11:30:00,21.43,21.46,21.33,21.34,549600.0,16.4596,16.4827,16.3828,16.3905,549600.0
2010-10-20 12:00:00,21.34,21.5,21.33,21.47,727800.0,16.3905,16.5134,16.3828,16.4904,727800.0
2010-10-20 12:30:00,21.47,21.48,21.4,21.42,393100.0,16.4904,16.498,16.4366,16.452,393100.0
2010-10-20 13:00:00,21.42,21.54,21.42,21.54,553600.0,16.452,16.5441,16.452,16.5441,553600.0
2010-10-20 13:30:00,21.53,21.56,21.51,21.55,732200.0,16.5364,16.5595,16.5211,16.5518,732200.0
2010-10-20 14:00:00,21.54,21.63,21.53,21.62,1310400.0,16.5441,16.6133,16.5364,16.6056,1310400.0
2010-10-20 14:30:00,21.63,21.66,21.62,21.66,794500.0,16.6133,16.6363,16.6056,16.6363,794500.0
2010-10-20 15:00:00,21.66,21.68,21.61,21.64,1302700.0,16.6363,16.6517,16.5979,16.6209,1302700.0
2010-10-20 15:30:00,21.65,21.69,21.57,21.67,3772900.0,16.6286,16.6593,16.5672,16.644,3772900.0
2010-10-21 09:30:00,21.77,22.21,21.71,22.13,3219300.0,16.7208,17.0587,16.6747,16.9973,3219300.0
2010-10-21 10:00:00,22.13,22.37,22.1,22.13,3037400.0,16.9973,17.1816,16.9742,16.9973,3037400.0
2010-10-21 10:30:00,22.13,22.2,22.08,22.16,1669300.0,16.9973,17.0511,16.9589,17.0203,1669300.0
2010-10-21 11:00:00,22.16,22.28,22.13,22.23,1799800.0,17.0203,17.1125,16.9973,17.0741,1799800.0
2010-10-21 11:30:00,22.23,22.29,22.11,22.19,1631200.0,17.0741,17.1202,16.9819,17.0434,1631200.0
2010-10-21 12:00:00,22.19,22.2,22.09,22.15,1021100.0,17.0434,17.0511,16.9666,17.0126,1021100.0
2010-10-21 12:30:00,22.15,22.16,22.0,22.02,934200.0,17.0126,17.0203,16.8974,16.9128,934200.0
2010-10-21 13:00:00,22.02,22.02,21.95,21.96,1144100.0,16.9128,16.9128,16.859,16.8667,1144100.0
2010-10-21 13:30:00,21.96,22.0,21.8,21.82,825000.0,16.8667,16.8974,16.7438,16.7592,825000.0
2010-10-21 14:00:00,21.83,21.97,21.79,21.95,1193600.0,16.7669,16.8744,16.7361,16.859,1193600.0
2010-10-21 14:30:00,21.94,22.06,21.92,22.03,1253900.0,16.8514,16.9435,16.836,16.9205,1253900.0
2010-10-21 15:00:00,22.04,22.08,21.97,22.02,1354500.0,16.9282,16.9589,16.8744,16.9128,1354500.0
2010-10-21 15:30:00,22.02,22.05,21.98,22.04,1946700.0,16.9128,16.9358,16.8821,16.9282,1946700.0
2010-10-22 09:30:00,22.08,22.08,21.83,21.84,1340500.0,16.9589,16.9589,16.7669,16.7745,1340500.0
2010-10-22 10:00:00,21.84,21.98,21.83,21.94,607200.0,16.7745,16.8821,16.7669,16.8514,607200.0
2010-10-22 10:30:00,21.93,22.04,21.88,22.0,519800.0,16.8437,16.9282,16.8053,16.8974,519800.0
2010-10-22 11:00:00,21.99,22.0,21.91,21.98,422100.0,16.8898,16.8974,16.8283,16.8821,422100.0
2010-10-22 11:30:00,21.98,22.03,21.95,21.98,343800.0,16.8821,16.9205,16.859,16.8821,343800.0
2010-10-22 12:00:00,21.99,22.02,21.95,22.02,263900.0,16.8898,16.9128,16.859,16.9128,263900.0
2010-10-22 12:30:00,22.01,22.02,21.97,21.99,200300.0,16.9051,16.9128,16.8744,16.8898,200300.0
2010-10-22 13:00:00,21.99,22.01,21.95,21.97,296200.0,16.8898,16.9051,16.859,16.8744,296200.0
2010-10-22 13:30:00,21.97,21.97,21.95,21.95,164900.0,16.8744,16.8744,16.859,16.859,164900.0
2010-10-22 14:00:00,21.95,21.99,21.95,21.97,266000.0,16.859,16.8898,16.859,16.8744,266000.0
2010-10-22 14:30:00,21.98,21.99,21.93,21.97,566900.0,16.8821,16.8898,16.8437,16.8744,566900.0
2010-10-22 15:00:00,21.98,22.01,21.97,21.98,407000.0,16.8821,16.9051,16.8744,16.8821,407000.0
2010-10-22 15:30:00,21.99,22.01,21.97,22.0,1263200.0,16.8898,16.9051,16.8744,16.8974,1263200.0
2010-10-25 09:30:00,22.07,22.12,22.0,22.06,788400.0,16.9512,16.9896,16.8974,16.9435,788400.0
2010-10-25 10:00:00,22.07,22.18,22.06,22.09,1135700.0,16.9512,17.0357,16.9435,16.9666,1135700.0
2010-10-25 10:30:00,22.09,22.09,21.93,22.0,853600.0,16.9666,16.9666,16.8437,16.8974,853600.0
2010-10-25 11:00:00,22.01,22.01,21.97,21.98,476000.0,16.9051,16.9051,16.8744,16.8821,476000.0
2010-10-25 11:30:00,21.99,22.0,21.95,21.99,299600.0,16.8898,16.8974,16.859,16.8898,299600.0
2010-10-25 12:00:00,21.99,22.0,21.89,21.93,329400.0,16.8898,16.8974,16.813,16.8437,329400.0
2010-10-25 12:30:00,21.92,21.93,21.87,21.87,229700.0,16.836,16.8437,16.7976,16.7976,229700.0
2010-10-25 13:00:00,21.87,22.0,21.86,21.99,467400.0,16.7976,16.8974,16.7899,16.8898,467400.0
2010-10-25 13:30:00,21.99,22.02,21.96,21.99,223300.0,16.8898,16.9128,16.8667,16.8898,223300.0
2010-10-25 14:00:00,21.99,22.0,21.98,21.98,338800.0,16.8898,16.8974,16.8821,16.8821,338800.0
2010-10-25 14:30:00,21.97,22.0,21.88,21.91,471300.0,16.8744,16.8974,16.8053,16.8283,471300.0
2010-10-25 15:00:00,21.91,21.99,21.88,21.97,468600.0,16.8283,16.8898,16.8053,16.8744,468600.0
2010-10-25 15:30:00,21.97,22.0,21.83,21.86,1219000.0,16.8744,16.8974,16.7669,16.7899,1219000.0
2010-10-26 09:30:00,21.72,21.79,21.59,21.71,680200.0,16.6824,16.7361,16.5825,16.6747,680200.0
2010-10-26 10:00:00,21.71,21.98,21.69,21.92,746500.0,16.6747,16.8821,16.6593,16.836,746500.0
2010-10-26 10:30:00,21.93,21.95,21.75,21.8,396900.0,16.8437,16.859,16.7054,16.7438,396900.0
2010-10-26 11:00:00,21.8,21.85,21.71,21.82,326000.0,16.7438,16.7822,16.6747,16.7592,326000.0
2010-10-26 11:30:00,21.81,21.85,21.79,21.85,217300.0,16.7515,16.7822,16.7361,16.7822,217300.0
2010-10-26 12:00:00,21.85,21.88,21.81,21.83,274000.0,16.7822,16.8053,16.7515,16.7669,274000.0
2010-10-26 12:30:00,21.83,21.86,21.81,21.85,206400.0,16.7669,16.7899,16.7515,16.7822,206400.0
2010-10-26 13:00:00,21.86,21.89,21.81,21.81,281100.0,16.7899,16.813,16.7515,16.7515,281100.0
2010-10-26 13:30:00,21.81,21.86,21.76,21.77,259200.0,16.7515,16.7899,16.7131,16.7208,259200.0
2010-10-26 14:00:00,21.77,21.8,21.73,21.75,475000.0,16.7208,16.7438,16.6901,16.7054,475000.0
2010-10-26 14:30:00,21.75,21.76,21.69,21.73,560000.0,16.7054,16.7131,16.6593,16.6901,560000.0
2010-10-26 15:00:00,21.73,21.79,21.72,21.76,497600.0,16.6901,16.7361,16.6824,16.7131,497600.0
2010-10-26 15:30:00,21.76,21.77,21.7,21.74,1047300.0,16.7131,16.7208,16.667,16.6977,1047300.0
2010-10-27 09:30:00,21.53,21.54,21.34,21.49,1017700.0,16.5364,16.5441,16.3905,16.5057,1017700.0
2010-10-27 10:00:00,21.48,21.53,21.34,21.35,916200.0,16.498,16.5364,16.3905,16.3982,916200.0
2010-10-27 10:30:00,21.35,21.46,21.33,21.43,1034500.0,16.3982,16.4827,16.3828,16.4596,1034500.0
2010-10-27 11:00:00,21.43,21.43,21.34,21.35,377900.0,16.4596,16.4596,16.3905,16.3982,377900.0
2010-10-27 11:30:00,21.36,21.4,21.31,21.33,478600.0,16.4059,16.4366,16.3675,16.3828,478600.0
2010-10-27 12:00:00,21.34,21.35,21.24,21.25,360100.0,16.3905,16.3982,16.3137,16.3214,360100.0
2010-10-27 12:30:00,21.24,21.26,21.19,21.23,482700.0,16.3137,16.3291,16.2753,16.306,482700.0
2010-10-27 13:00:00,21.24,21.31,21.17,21.31,375200.0,16.3137,16.3675,16.2599,16.3675,375200.0
2010-10-27 13:30:00,21.31,21.41,21.28,21.4,651400.0,16.3675,16.4443,16.3444,16.4366,651400.0
2010-10-27 14:00:00,21.39,21.41,21.3,21.32,529400.0,16.4289,16.4443,16.3598,16.3752,529400.0
2010-10-27 14:30:00,21.31,21.36,21.29,21.33,691600.0,16.3675,16.4059,16.3521,16.3828,691600.0
2010-10-27 15:00:00,21.33,21.38,21.32,21.33,946000.0,16.3828,16.4212,16.3752,16.3828,946000.0
2010-10-27 15:30:00,21.33,21.49,21.33,21.47,2185100.0,16.3828,16.5057,16.3828,16.4904,2185100.0
2010-10-28 09:30:00,21.55,21.6,21.36,21.42,924200.0,16.5518,16.5902,16.4059,16.452,924200.0
2010-10-28 10:00:00,21.44,21.49,21.28,21.28,665500.0,16.4673,16.5057,16.3444,16.3444,665500.0
2010-10-28 10:30:00,21.27,21.4,21.24,21.33,700500.0,16.3367,16.4366,16.3137,16.3828,700500.0
2010-10-28 11:00:00,21.33,21.41,21.32,21.37,365800.0,16.3828,16.4443,16.3752,16.4136,365800.0
2010-10-28 11:30:00,21.37,21.38,21.32,21.34,318300.0,16.4136,16.4212,16.3752,16.3905,318300.0
2010-10-28 12:00:00,21.34,21.36,21.29,21.3,271400.0,16.3905,16.4059,16.3521,16.3598,271400.0
2010-10-28 12:30:00,21.29,21.33,21.25,21.3,173600.0,16.3521,16.3828,16.3214,16.3598,173600.0
2010-10-28 13:00:00,21.3,21.38,21.27,21.33,355600.0,16.3598,16.4212,16.3367,16.3828,355600.0
2010-10-28 13:30:00,21.33,21.36,21.31,21.34,214300.0,16.3828,16.4059,16.3675,16.3905,214300.0
2010-10-28 14:00:00,21.34,21.4,21.33,21.38,414400.0,16.3905,16.4366,16.3828,16.4212,414400.0
2010-10-28 14:30:00,21.38,21.4,21.36,21.37,307200.0,16.4212,16.4366,16.4059,16.4136,307200.0
2010-10-28 15:00:00,21.38,21.4,21.34,21.38,517800.0,16.4212,16.4366,16.3905,16.4212,517800.0
2010-10-28 15:30:00,21.38,21.43,21.37,21.37,1329700.0,16.4212,16.4596,16.4136,16.4136,1329700.0
2010-10-29 09:30:00,21.36,21.36,21.25,21.28,426900.0,16.4059,16.4059,16.3214,16.3444,426900.0
2010-10-29 10:00:00,21.29,21.41,21.28,21.31,680600.0,16.3521,16.4443,16.3444,16.3675,680600.0
2010-10-29 10:30:00,21.31,21.32,21.24,21.3,600000.0,16.3675,16.3752,16.3137,16.3598,600000.0
2010-10-29 11:00:00,21.3,21.34,21.27,21.28,797300.0,16.3598,16.3905,16.3367,16.3444,797300.0
2010-10-29 11:30:00,21.28,21.33,21.23,21.3,640400.0,16.3444,16.3828,16.306,16.3598,640400.0
2010-10-29 12:00:00,21.3,21.32,21.26,21.28,333600.0,16.3598,16.3752,16.3291,16.3444,333600.0
2010-10-29 12:30:00,21.29,21.31,21.26,21.3,266200.0,16.3521,16.3675,16.3291,16.3598,266200.0
2010-10-29 13:00:00,21.3,21.31,21.26,21.27,301200.0,16.3598,16.3675,16.3291,16.3367,301200.0
2010-10-29 13:30:00,21.28,21.3,21.25,21.3,468600.0,16.3444,16.3598,16.3214,16.3598,468600.0
2010-10-29 14:00:00,21.3,21.31,21.29,21.29,405200.0,16.3598,16.3675,16.3521,16.3521,405200.0
2010-10-29 14:30:00,21.3,21.31,21.26,21.26,474100.0,16.3598,16.3675,16.3291,16.3291,474100.0
2010-10-29 15:00:00,21.26,21.29,21.22,21.29,644600.0,16.3291,16.3521,16.2983,16.3521,644600.0
2010-10-29 15:30:00,21.29,21.35,21.28,21.34,1147800.0,16.3521,16.3982,16.3444,16.3905,1147800.0
2010-11-01 09:30:00,21.31,21.56,21.25,21.52,1281300.0,16.3675,16.5595,16.3214,16.5288,1281300.0
2010-11-01 10:00:00,21.52,21.6,21.42,21.47,750400.0,16.5288,16.5902,16.452,16.4904,750400.0
2010-11-01 10:30:00,21.47,21.57,21.42,21.54,648000.0,16.4904,16.5672,16.452,16.5441,648000.0
2010-11-01 11:00:00,21.54,21.54,21.42,21.44,388200.0,16.5441,16.5441,16.452,16.4673,388200.0
2010-11-01 11:30:00,21.44,21.46,21.38,21.46,371000.0,16.4673,16.4827,16.4212,16.4827,371000.0
2010-11-01 12:00:00,21.46,21.46,21.39,21.43,361000.0,16.4827,16.4827,16.4289,16.4596,361000.0
2010-11-01 12:30:00,21.42,21.44,21.32,21.35,369300.0,16.452,16.4673,16.3752,16.3982,369300.0
2010-11-01 13:00:00,21.35,21.38,21.3,21.35,477000.0,16.3982,16.4212,16.3598,16.3982,477000.0
2010-11-01 13:30:00,21.34,21.42,21.34,21.39,483100.0,16.3905,16.452,16.3905,16.4289,483100.0
2010-11-01 14:00:00,21.39,21.43,21.36,21.38,420100.0,16.4289,16.4596,16.4059,16.4212,420100.0
2010-11-01 14:30:00,21.38,21.38,21.24,21.26,715600.0,16.4212,16.4212,16.3137,16.3291,715600.0
2010-11-01 15:00:00,21.27,21.27,21.09,21.13,1036200.0,16.3367,16.3367,16.1985,16.2292,1036200.0
2010-11-01 15:30:00,21.13,21.18,21.1,21.18,1610800.0,16.2292,16.2676,16.2062,16.2676,1610800.0
2010-11-02 09:30:00,21.4,21.57,21.34,21.51,975100.0,16.4366,16.5672,16.3905,16.5211,975100.0
2010-11-02 10:00:00,21.51,21.59,21.47,21.56,608500.0,16.5211,16.5825,16.4904,16.5595,608500.0
2010-11-02 10:30:00,21.56,21.74,21.56,21.71,932500.0,16.5595,16.6977,16.5595,16.6747,932500.0
2010-11-02 11:00:00,21.7,21.86,21.7,21.8,843600.0,16.667,16.7899,16.667,16.7438,843600.0
2010-11-02 11:30:00,21.8,21.85,21.79,21.84,511300.0,16.7438,16.7822,16.7361,16.7745,511300.0
2010-11-02 12:00:00,21.83,21.9,21.83,21.89,461900.0,16.7669,16.8206,16.7669,16.813,461900.0
2010-11-02 12:30:00,21.89,22.04,21.88,22.0,1012100.0,16.813,16.9282,16.8053,16.8974,1012100.0
2010-11-02 13:00:00,22.0,22.02,21.94,21.98,1330500.0,16.8974,16.9128,16.8514,16.8821,1330500.0
2010-11-02 13:30:00,21.98,22.01,21.94,21.99,698700.0,16.8821,16.9051,16.8514,16.8898,698700.0
2010-11-02 14:00:00,21.99,22.03,21.98,22.02,732900.0,16.8898,16.9205,16.8821,16.9128,732900.0
2010-11-02 14:30:00,22.02,22.02,21.96,21.97,562200.0,16.9128,16.9128,16.8667,16.8744,562200.0
2010-11-02 15:00:00,21.96,21.99,21.95,21.96,514700.0,16.8667,16.8898,16.859,16.8667,514700.0
2010-11-02 15:30:00,21.97,21.98,21.92,21.93,1365500.0,16.8744,16.8821,16.836,16.8437,1365500.0
2010-11-03 09:30:00,22.07,22.09,21.81,21.91,688400.0,16.9512,16.9666,16.7515,16.8283,688400.0
2010-11-03 10:00:00,21.92,21.95,21.85,21.86,548800.0,16.836,16.859,16.7822,16.7899,548800.0
2010-11-03 10:30:00,21.85,21.89,21.76,21.8,497100.0,16.7822,16.813,16.7131,16.7438,497100.0
2010-11-03 11:00:00,21.8,21.84,21.74,21.82,395000.0,16.7438,16.7745,16.6977,16.7592,395000.0
2010-11-03 11:30:00,21.82,21.84,21.8,21.81,197100.0,16.7592,16.7745,16.7438,16.7515,197100.0
2010-11-03 12:00:00,21.81,21.82,21.77,21.8,377700.0,16.7515,16.7592,16.7208,16.7438,377700.0
2010-11-03 12:30:00,21.8,21.84,21.78,21.83,300900.0,16.7438,16.7745,16.7285,16.7669,300900.0
2010-11-03 13:00:00,21.83,21.88,21.83,21.88,533400.0,16.7669,16.8053,16.7669,16.8053,533400.0
2010-11-03 13:30:00,21.88,21.9,21.84,21.89,223900.0,16.8053,16.8206,16.7745,16.813,223900.0
2010-11-03 14:00:00,21.89,22.05,21.65,21.68,1545900.0,16.813,16.9358,16.6286,16.6517,1545900.0
2010-11-03 14:30:00,21.69,21.84,21.61,21.83,992400.0,16.6593,16.7745,16.5979,16.7669,992400.0
2010-11-03 15:00:00,21.84,21.99,21.8,21.92,924700.0,16.7745,16.8898,16.7438,16.836,924700.0
2010-11-03 15:30:00,21.91,21.94,21.87,21.93,1017200.0,16.8283,16.8514,16.7976,16.8437,1017200.0
2010-11-04 09:30:00,22.17,22.28,22.1,22.22,899700.0,17.028,17.1125,16.9742,17.0664,899700.0
2010-11-04 10:00:00,22.22,22.24,22.11,22.19,672400.0,17.0664,17.0818,16.9819,17.0434,672400.0
2010-11-04 10:30:00,22.19,22.25,22.14,22.2,555500.0,17.0434,17.0895,17.005,17.0511,555500.0
2010-11-04 11:00:00,22.19,22.27,22.19,22.25,569100.0,17.0434,17.1048,17.0434,17.0895,569100.0
2010-11-04 11:30:00,22.25,22.26,22.24,22.25,330800.0,17.0895,17.0971,17.0818,17.0895,330800.0
2010-11-04 12:00:00,22.24,22.25,22.17,22.17,342700.0,17.0818,17.0895,17.028,17.028,342700.0
2010-11-04 12:30:00,22.18,22.2,22.12,22.14,517200.0,17.0357,17.0511,16.9896,17.005,517200.0
2010-11-04 13:00:00,22.14,22.16,22.1,22.13,559000.0,17.005,17.0203,16.9742,16.9973,559000.0
2010-11-04 13:30:00,22.13,22.13,22.04,22.1,539100.0,16.9973,16.9973,16.9282,16.9742,539100.0
2010-11-04 14:00:00,22.1,22.18,22.1,22.17,222900.0,16.9742,17.0357,16.9742,17.028,222900.0
2010-11-04 14:30:00,22.17,22.25,22.17,22.2,477700.0,17.028,17.0895,17.028,17.0511,477700.0
2010-11-04 15:00:00,22.21,22.25,22.2,22.22,496700.0,17.0587,17.0895,17.0511,17.0664,496700.0
2010-11-04 15:30:00,22.22,22.32,22.21,22.3,1161300.0,17.0664,17.1432,17.0587,17.1279,1161300.0
2010-11-05 09:30:00,22.27,22.3,22.18,22.24,739400.0,17.1048,17.1279,17.0357,17.0818,739400.0
2010-11-05 10:00:00,22.24,22.35,22.18,22.35,724700.0,17.0818,17.1663,17.0357,17.1663,724700.0
2010-11-05 10:30:00,22.34,22.47,22.34,22.4,1102400.0,17.1586,17.2584,17.1586,17.2047,1102400.0
2010-11-05 11:00:00,22.4,22.45,22.36,22.4,539000.0,17.2047,17.2431,17.1739,17.2047,539000.0
2010-11-05 11:30:00,22.39,22.41,22.28,22.28,487500.0,17.197,17.2123,17.1125,17.1125,487500.0
2010-11-05 12:00:00,22.28,22.33,22.28,22.31,385400.0,17.1125,17.1509,17.1125,17.1355,385400.0
2010-11-05 12:30:00,22.31,22.33,22.28,22.32,438200.0,17.1355,17.1509,17.1125,17.1432,438200.0
2010-11-05 13:00:00,22.33,22.35,22.32,22.33,247700.0,17.1509,17.1663,17.1432,17.1509,247700.0
2010-11-05 13:30:00,22.34,22.34,22.22,22.26,743200.0,17.1586,17.1586,17.0664,17.0971,743200.0
2010-11-05 14:00:00,22.25,22.26,22.17,22.19,487700.0,17.0895,17.0971,17.028,17.0434,487700.0
2010-11-05 14:30:00,22.18,22.21,22.12,22.15,620600.0,17.0357,17.0587,16.9896,17.0126,620600.0
2010-11-05 15:00:00,22.14,22.21,22.14,22.21,685700.0,17.005,17.0587,17.005,17.0587,685700.0
2010-11-05 15:30:00,22.2,22.28,22.18,22.28,994100.0,17.0511,17.1125,17.0357,17.1125,994100.0
2010-11-08 09:30:00,22.02,22.13,21.84,21.86,921800.0,16.9128,16.9973,16.7745,16.7899,921800.0
2010-11-08 10:00:00,21.85,22.09,21.85,22.06,485400.0,16.7822,16.9666,16.7822,16.9435,485400.0
2010-11-08 10:30:00,22.07,22.2,22.06,22.07,654900.0,16.9512,17.0511,16.9435,16.9512,654900.0
2010-11-08 11:00:00,22.08,22.09,22.05,22.06,400900.0,16.9589,16.9666,16.9358,16.9435,400900.0
2010-11-08 11:30:00,22.06,22.07,22.01,22.03,318200.0,16.9435,16.9512,16.9051,16.9205,318200.0
2010-11-08 12:00:00,22.03,22.08,22.02,22.04,451400.0,16.9205,16.9589,16.9128,16.9282,451400.0
2010-11-08 12:30:00,22.04,22.04,21.97,21.99,430600.0,16.9282,16.9282,16.8744,16.8898,430600.0
2010-11-08 13:00:00,21.98,22.05,21.98,22.02,299300.0,16.8821,16.9358,16.8821,16.9128,299300.0
2010-11-08 13:30:00,22.03,22.16,22.03,22.09,527500.0,16.9205,17.0203,16.9205,16.9666,527500.0
2010-11-08 14:00:00,22.09,22.1,22.05,22.07,264800.0,16.9666,16.9742,16.9358,16.9512,264800.0
2010-11-08 14:30:00,22.06,22.07,22.03,22.07,315600.0,16.9435,16.9512,16.9205,16.9512,315600.0
2010-11-08 15:00:00,22.07,22.1,22.03,22.06,434400.0,16.9512,16.9742,16.9205,16.9435,434400.0
2010-11-08 15:30:00,22.06,22.09,22.04,22.09,734400.0,16.9435,16.9666,16.9282,16.9666,734400.0
2010-11-09 09:30:00,22.09,22.11,21.81,21.92,935900.0,16.9666,16.9819,16.7515,16.836,935900.0
2010-11-09 10:00:00,21.93,22.02,21.87,21.88,736000.0,16.8437,16.9128,16.7976,16.8053,736000.0
2010-11-09 10:30:00,21.89,21.9,21.69,21.72,1080500.0,16.813,16.8206,16.6593,16.6824,1080500.0
2010-11-09 11:00:00,21.73,21.8,21.64,21.79,774500.0,16.6901,16.7438,16.6209,16.7361,774500.0
2010-11-09 11:30:00,21.79,21.82,21.73,21.74,382500.0,16.7361,16.7592,16.6901,16.6977,382500.0
2010-11-09 12:00:00,21.74,21.75,21.63,21.7,1063500.0,16.6977,16.7054,16.6133,16.667,1063500.0
2010-11-09 12:30:00,21.71,21.73,21.67,21.71,357900.0,16.6747,16.6901,16.644,16.6747,357900.0
2010-11-09 13:00:00,21.71,21.78,21.69,21.72,661600.0,16.6747,16.7285,16.6593,16.6824,661600.0
2010-11-09 13:30:00,21.73,21.73,21.65,21.67,377800.0,16.6901,16.6901,16.6286,16.644,377800.0
2010-11-09 14:00:00,21.67,21.72,21.67,21.67,309000.0,16.644,16.6824,16.644,16.644,309000.0
2010-11-09 14:30:00,21.67,21.69,21.65,21.66,539600.0,16.644,16.6593,16.6286,16.6363,539600.0
2010-11-09 15:00:00,21.66,21.67,21.61,21.65,609600.0,16.6363,16.644,16.5979,16.6286,609600.0
2010-11-09 15:30:00,21.65,21.68,21.56,21.66,1775400.0,16.6286,16.6517,16.5595,16.6363,1775400.0
2010-11-10 09:30:00,21.71,21.73,21.55,21.58,924300.0,16.6747,16.6901,16.5518,16.5748,924300.0
2010-11-10 10:00:00,21.58,21.76,21.56,21.68,837800.0,16.5748,16.7131,16.5595,16.6517,837800.0
2010-11-10 10:30:00,21.69,21.88,21.65,21.86,1193300.0,16.6593,16.8053,16.6286,16.7899,1193300.0
2010-11-10 11:00:00,21.86,21.87,21.75,21.83,706600.0,16.7899,16.7976,16.7054,16.7669,706600.0
2010-11-10 11:30:00,21.84,21.87,21.83,21.83,299800.0,16.7745,16.7976,16.7669,16.7669,299800.0
2010-11-10 12:00:00,21.83,21.84,21.71,21.72,591000.0,16.7669,16.7745,16.6747,16.6824,591000.0
2010-11-10 12:30:00,21.72,21.75,21.68,21.68,373800.0,16.6824,16.7054,16.6517,16.6517,373800.0
2010-11-10 13:00:00,21.68,21.79,21.65,21.78,330700.0,16.6517,16.7361,16.6286,16.7285,330700.0
2010-11-10 13:30:00,21.78,21.81,21.74,21.78,661800.0,16.7285,16.7515,16.6977,16.7285,661800.0
2010-11-10 14:00:00,21.78,21.87,21.77,21.86,1211600.0,16.7285,16.7976,16.7208,16.7899,1211600.0
2010-11-10 14:30:00,21.86,21.86,21.77,21.8,1108600.0,16.7899,16.7899,16.7208,16.7438,1108600.0
2010-11-10 15:00:00,21.81,21.85,21.77,21.8,477000.0,16.7515,16.7822,16.7208,16.7438,477000.0
2010-11-10 15:30:00,21.8,21.87,21.75,21.86,1734300.0,16.7438,16.7976,16.7054,16.7899,1734300.0
2010-11-11 09:30:00,21.67,21.74,21.55,21.73,611100.0,16.644,16.6977,16.5518,16.6901,611100.0
2010-11-11 10:00:00,21.73,21.78,21.69,21.75,466300.0,16.6901,16.7285,16.6593,16.7054,466300.0
2010-11-11 10:30:00,21.76,21.9,21.71,21.9,2065800.0,16.7131,16.8206,16.6747,16.8206,2065800.0
2010-11-11 11:00:00,21.9,21.94,21.81,21.92,748600.0,16.8206,16.8514,16.7515,16.836,748600.0
2010-11-11 11:30:00,21.92,22.05,21.91,21.98,608900.0,16.836,16.9358,16.8283,16.8821,608900.0
2010-11-11 12:00:00,21.97,22.04,21.96,22.04,534400.0,16.8744,16.9282,16.8667,16.9282,534400.0
2010-11-11 12:30:00,22.04,22.06,21.98,22.06,519100.0,16.9282,16.9435,16.8821,16.9435,519100.0
2010-11-11 13:00:00,22.06,22.16,22.04,22.09,620600.0,16.9435,17.0203,16.9282,16.9666,620600.0
2010-11-11 13:30:00,22.1,22.16,22.06,22.11,781300.0,16.9742,17.0203,16.9435,16.9819,781300.0
2010-11-11 14:00:00,22.1,22.23,22.09,22.23,583100.0,16.9742,17.0741,16.9666,17.0741,583100.0
2010-11-11 14:30:00,22.23,22.29,22.22,22.25,832600.0,17.0741,17.1202,17.0664,17.0895,832600.0
2010-11-11 15:00:00,22.25,22.25,22.15,22.21,783400.0,17.0895,17.0895,17.0126,17.0587,783400.0
2010-11-11 15:30:00,22.2,22.3,22.13,22.3,2536500.0,17.0511,17.1279,16.9973,17.1279,2536500.0
2010-11-12 09:30:00,22.18,22.19,21.96,21.97,2595900.0,17.0357,17.0434,16.8667,16.8744,2595900.0
2010-11-12 10:00:00,21.96,22.08,21.95,21.99,1332800.0,16.8667,16.9589,16.859,16.8898,1332800.0
2010-11-12 10:30:00,21.99,21.99,21.8,21.83,1209300.0,16.8898,16.8898,16.7438,16.7669,1209300.0
2010-11-12 11:00:00,21.82,21.88,21.8,21.88,428700.0,16.7592,16.8053,16.7438,16.8053,428700.0
2010-11-12 11:30:00,21.88,21.9,21.81,21.86,572200.0,16.8053,16.8206,16.7515,16.7899,572200.0
2010-11-12 12:00:00,21.85,21.85,21.68,21.7,590500.0,16.7822,16.7822,16.6517,16.667,590500.0
2010-11-12 12:30:00,21.69,21.71,21.63,21.69,750800.0,16.6593,16.6747,16.6133,16.6593,750800.0
2010-11-12 13:00:00,21.7,21.74,21.65,21.7,696800.0,16.667,16.6977,16.6286,16.667,696800.0
2010-11-12 13:30:00,21.7,21.79,21.69,21.74,436800.0,16.667,16.7361,16.6593,16.6977,436800.0
2010-11-12 14:00:00,21.75,21.75,21.65,21.67,444600.0,16.7054,16.7054,16.6286,16.644,444600.0
2010-11-12 14:30:00,21.66,21.72,21.65,21.67,585700.0,16.6363,16.6824,16.6286,16.644,585700.0
2010-11-12 15:00:00,21.67,21.7,21.6,21.6,944400.0,16.644,16.667,16.5902,16.5902,944400.0
2010-11-12 15:30:00,21.61,21.71,21.6,21.7,2785600.0,16.5979,16.6747,16.5902,16.667,2785600.0
2010-11-15 09:30:00,21.78,22.48,21.69,22.05,3735900.0,16.7285,17.2661,16.6593,16.9358,3735900.0
2010-11-15 10:00:00,22.04,22.09,21.87,22.07,1767100.0,16.9282,16.9666,16.7976,16.9512,1767100.0
2010-11-15 10:30:00,22.07,22.17,21.93,21.94,1378100.0,16.9512,17.028,16.8437,16.8514,1378100.0
2010-11-15 11:00:00,21.94,22.07,21.85,22.05,708600.0,16.8514,16.9512,16.7822,16.9358,708600.0
2010-11-15 11:30:00,22.06,22.15,21.98,22.02,986000.0,16.9435,17.0126,16.8821,16.9128,986000.0
2010-11-15 12:00:00,22.02,22.07,21.86,21.9,1380700.0,16.9128,16.9512,16.7899,16.8206,1380700.0
2010-11-15 12:30:00,21.9,21.94,21.87,21.9,545300.0,16.8206,16.8514,16.7976,16.8206,545300.0
2010-11-15 13:00:00,21.89,21.9,21.78,21.83,777700.0,16.813,16.8206,16.7285,16.7669,777700.0
2010-11-15 13:30:00,21.83,21.85,21.61,21.62,1207200.0,16.7669,16.7822,16.5979,16.6056,1207200.0
2010-11-15 14:00:00,21.63,21.76,21.59,21.66,1456100.0,16.6133,16.7131,16.5825,16.6363,1456100.0
2010-11-15 14:30:00,21.66,21.77,21.62,21.72,1005700.0,16.6363,16.7208,16.6056,16.6824,1005700.0
2010-11-15 15:00:00,21.71,21.73,21.44,21.48,1615400.0,16.6747,16.6901,16.4673,16.498,1615400.0
2010-11-15 15:30:00,21.48,21.57,21.35,21.46,3976300.0,16.498,16.5672,16.3982,16.4827,3976300.0
2010-11-16 09:30:00,21.43,22.09,21.38,21.91,2941500.0,16.4596,16.9666,16.4212,16.8283,2941500.0
2010-11-16 10:00:00,21.91,22.03,21.85,21.95,1853900.0,16.8283,16.9205,16.7822,16.859,1853900.0
2010-11-16 10:30:00,21.95,22.04,21.83,21.9,2490600.0,16.859,16.9282,16.7669,16.8206,2490600.0
2010-11-16 11:00:00,21.9,21.9,21.7,21.76,866200.0,16.8206,16.8206,16.667,16.7131,866200.0
2010-11-16 11:30:00,21.76,21.83,21.51,21.54,1251200.0,16.7131,16.7669,16.5211,16.5441,1251200.0
2010-11-16 12:00:00,21.55,21.73,21.55,21.68,1607700.0,16.5518,16.6901,16.5518,16.6517,1607700.0
2010-11-16 12:30:00,21.68,21.82,21.63,21.82,835400.0,16.6517,16.7592,16.6133,16.7592,835400.0
2010-11-16 13:00:00,21.82,21.83,21.69,21.73,721200.0,16.7592,16.7669,16.6593,16.6901,721200.0
2010-11-16 13:30:00,21.73,21.73,21.55,21.66,994400.0,16.6901,16.6901,16.5518,16.6363,994400.0
2010-11-16 14:00:00,21.66,21.67,21.49,21.49,1169700.0,16.6363,16.644,16.5057,16.5057,1169700.0
2010-11-16 14:30:00,21.49,21.54,21.38,21.48,1408000.0,16.5057,16.5441,16.4212,16.498,1408000.0
2010-11-16 15:00:00,21.47,21.52,21.34,21.43,1788400.0,16.4904,16.5288,16.3905,16.4596,1788400.0
2010-11-16 15:30:00,21.43,21.59,21.43,21.55,2984500.0,16.4596,16.5825,16.4596,16.5518,2984500.0
2010-11-17 09:30:00,21.47,21.65,21.46,21.56,1799400.0,16.4904,16.6286,16.4827,16.5595,1799400.0
2010-11-17 10:00:00,21.57,21.59,21.41,21.45,1642100.0,16.5672,16.5825,16.4443,16.475,1642100.0
2010-11-17 10:30:00,21.44,21.48,21.37,21.46,1258200.0,16.4673,16.498,16.4136,16.4827,1258200.0
2010-11-17 11:00:00,21.47,21.5,21.4,21.43,708600.0,16.4904,16.5134,16.4366,16.4596,708600.0
2010-11-17 11:30:00,21.43,21.5,21.42,21.43,755000.0,16.4596,16.5134,16.452,16.4596,755000.0
2010-11-17 12:00:00,21.43,21.47,21.42,21.46,745100.0,16.4596,16.4904,16.452,16.4827,745100.0
2010-11-17 12:30:00,21.47,21.49,21.43,21.48,533100.0,16.4904,16.5057,16.4596,16.498,533100.0
2010-11-17 13:00:00,21.48,21.49,21.42,21.47,855500.0,16.498,16.5057,16.452,16.4904,855500.0
2010-11-17 13:30:00,21.47,21.49,21.44,21.48,593800.0,16.4904,16.5057,16.4673,16.498,593800.0
2010-11-17 14:00:00,21.48,21.49,21.45,21.46,411900.0,16.498,16.5057,16.475,16.4827,411900.0
2010-11-17 14:30:00,21.47,21.52,21.45,21.49,825000.0,16.4904,16.5288,16.475,16.5057,825000.0
2010-11-17 15:00:00,21.48,21.51,21.46,21.47,972200.0,16.498,16.5211,16.4827,16.4904,972200.0
2010-11-17 15:30:00,21.47,21.52,21.46,21.51,1969200.0,16.4904,16.5288,16.4827,16.5211,1969200.0
2010-11-18 09:30:00,21.74,21.78,21.65,21.78,1033700.0,16.6977,16.7285,16.6286,16.7285,1033700.0
2010-11-18 10:00:00,21.77,21.86,21.76,21.84,862600.0,16.7208,16.7899,16.7131,16.7745,862600.0
2010-11-18 10:30:00,21.83,21.84,21.75,21.82,698500.0,16.7669,16.7745,16.7054,16.7592,698500.0
2010-11-18 11:00:00,21.82,21.82,21.75,21.77,563800.0,16.7592,16.7592,16.7054,16.7208,563800.0
2010-11-18 11:30:00,21.76,21.79,21.72,21.78,574300.0,16.7131,16.7361,16.6824,16.7285,574300.0
2010-11-18 12:00:00,21.78,21.86,21.77,21.78,467500.0,16.7285,16.7899,16.7208,16.7285,467500.0
2010-11-18 12:30:00,21.78,21.81,21.76,21.79,438500.0,16.7285,16.7515,16.7131,16.7361,438500.0
2010-11-18 13:00:00,21.79,21.81,21.77,21.78,664700.0,16.7361,16.7515,16.7208,16.7285,664700.0
2010-11-18 13:30:00,21.78,21.81,21.76,21.8,562500.0,16.7285,16.7515,16.7131,16.7438,562500.0
2010-11-18 14:00:00,21.8,21.84,21.78,21.78,761700.0,16.7438,16.7745,16.7285,16.7285,761700.0
2010-11-18 14:30:00,21.78,21.8,21.67,21.68,870600.0,16.7285,16.7438,16.644,16.6517,870600.0
2010-11-18 15:00:00,21.67,21.69,21.63,21.64,752700.0,16.644,16.6593,16.6133,16.6209,752700.0
2010-11-18 15:30:00,21.65,21.66,21.59,21.62,1755700.0,16.6286,16.6363,16.5825,16.6056,1755700.0
2010-11-19 09:30:00,21.62,21.67,21.55,21.64,1892400.0,16.6056,16.644,16.5518,16.6209,1892400.0
2010-11-19 10:00:00,21.65,21.69,21.59,21.64,660400.0,16.6286,16.6593,16.5825,16.6209,660400.0
2010-11-19 10:30:00,21.64,21.81,21.63,21.79,937400.0,16.6209,16.7515,16.6133,16.7361,937400.0
2010-11-19 11:00:00,21.79,21.84,21.78,21.83,838000.0,16.7361,16.7745,16.7285,16.7669,838000.0
2010-11-19 11:30:00,21.82,21.9,21.79,21.84,1061100.0,16.7592,16.8206,16.7361,16.7745,1061100.0
2010-11-19 12:00:00,21.84,21.94,21.84,21.93,791500.0,16.7745,16.8514,16.7745,16.8437,791500.0
2010-11-19 12:30:00,21.92,22.0,21.91,21.99,596600.0,16.836,16.8974,16.8283,16.8898,596600.0
2010-11-19 13:00:00,21.99,22.07,21.98,22.04,745200.0,16.8898,16.9512,16.8821,16.9282,745200.0
2010-11-19 13:30:00,22.04,22.04,21.97,21.97,523200.0,16.9282,16.9282,16.8744,16.8744,523200.0
2010-11-19 14:00:00,21.97,22.1,21.97,22.09,826600.0,16.8744,16.9742,16.8744,16.9666,826600.0
2010-11-19 14:30:00,22.09,22.15,22.08,22.11,1114500.0,16.9666,17.0126,16.9589,16.9819,1114500.0
2010-11-19 15:00:00,22.11,22.12,22.03,22.07,1289900.0,16.9819,16.9896,16.9205,16.9512,1289900.0
2010-11-19 15:30:00,22.07,22.1,22.01,22.09,2409200.0,16.9512,16.9742,16.9051,16.9666,2409200.0
2010-11-22 09:30:00,22.03,22.22,21.87,22.13,1138000.0,16.9205,17.0664,16.7976,16.9973,1138000.0
2010-11-22 10:00:00,22.14,22.16,22.08,22.08,752600.0,17.005,17.0203,16.9589,16.9589,752600.0
2010-11-22 10:30:00,22.08,22.08,21.92,21.96,972500.0,16.9589,16.9589,16.836,16.8667,972500.0
2010-11-22 11:00:00,21.97,22.0,21.92,21.99,479400.0,16.8744,16.8974,16.836,16.8898,479400.0
2010-11-22 11:30:00,21.99,22.06,21.98,22.06,595000.0,16.8898,16.9435,16.8821,16.9435,595000.0
2010-11-22 12:00:00,22.06,22.06,21.94,21.94,821200.0,16.9435,16.9435,16.8514,16.8514,821200.0
2010-11-22 12:30:00,21.93,21.94,21.87,21.93,656600.0,16.8437,16.8514,16.7976,16.8437,656600.0
2010-11-22 13:00:00,21.94,22.0,21.93,21.99,698300.0,16.8514,16.8974,16.8437,16.8898,698300.0
2010-11-22 13:30:00,21.99,22.16,21.98,22.16,932600.0,16.8898,17.0203,16.8821,17.0203,932600.0
2010-11-22 14:00:00,22.16,22.24,22.11,22.2,1033700.0,17.0203,17.0818,16.9819,17.0511,1033700.0
2010-11-22 14:30:00,22.2,22.32,22.18,22.32,1063100.0,17.0511,17.1432,17.0357,17.1432,1063100.0
2010-11-22 15:00:00,22.32,22.34,22.3,22.33,1754300.0,17.1432,17.1586,17.1279,17.1509,1754300.0
2010-11-22 15:30:00,22.33,22.4,22.31,22.31,2009800.0,17.1509,17.2047,17.1355,17.1355,2009800.0
2010-11-23 09:30:00,22.02,22.16,21.94,21.97,1306700.0,16.9128,17.0203,16.8514,16.8744,1306700.0
2010-11-23 10:00:00,21.97,22.03,21.93,22.01,820200.0,16.8744,16.9205,16.8437,16.9051,820200.0
2010-11-23 10:30:00,22.01,22.17,21.99,22.15,891300.0,16.9051,17.028,16.8898,17.0126,891300.0
2010-11-23 11:00:00,22.15,22.15,22.01,22.01,804900.0,17.0126,17.0126,16.9051,16.9051,804900.0
2010-11-23 11:30:00,22.01,22.08,21.99,22.06,381900.0,16.9051,16.9589,16.8898,16.9435,381900.0
2010-11-23 12:00:00,22.07,22.1,22.03,22.09,428300.0,16.9512,16.9742,16.9205,16.9666,428300.0
2010-11-23 12:30:00,22.09,22.12,22.05,22.07,516200.0,16.9666,16.9896,16.9358,16.9512,516200.0
2010-11-23 13:00:00,22.08,22.09,22.03,22.05,545800.0,16.9589,16.9666,16.9205,16.9358,545800.0
2010-11-23 13:30:00,22.05,22.07,22.02,22.02,488200.0,16.9358,16.9512,16.9128,16.9128,488200.0
2010-11-23 14:00:00,22.03,22.1,22.02,22.08,554600.0,16.9205,16.9742,16.9128,16.9589,554600.0
2010-11-23 14:30:00,22.08,22.17,22.08,22.16,600100.0,16.9589,17.028,16.9589,17.0203,600100.0
2010-11-23 15:00:00,22.16,22.18,22.09,22.12,1682300.0,17.0203,17.0357,16.9666,16.9896,1682300.0
2010-11-23 15:30:00,22.12,22.13,22.04,22.08,1322300.0,16.9896,16.9973,16.9282,16.9589,1322300.0
2010-11-24 09:30:00,22.08,22.48,22.08,22.44,1677800.0,16.9589,17.2661,16.9589,17.2354,1677800.0
2010-11-24 10:00:00,22.44,22.47,22.29,22.47,1130500.0,17.2354,17.2584,17.1202,17.2584,1130500.0
2010-11-24 10:30:00,22.47,22.52,22.45,22.5,970700.0,17.2584,17.2968,17.2431,17.2815,970700.0
2010-11-24 11:00:00,22.5,22.51,22.42,22.43,836700.0,17.2815,17.2892,17.22,17.2277,836700.0
2010-11-24 11:30:00,22.43,22.52,22.42,22.51,583200.0,17.2277,17.2968,17.22,17.2892,583200.0
2010-11-24 12:00:00,22.5,22.55,22.49,22.55,726000.0,17.2815,17.3199,17.2738,17.3199,726000.0
2010-11-24 12:30:00,22.54,22.55,22.51,22.52,473400.0,17.3122,17.3199,17.2892,17.2968,473400.0
2010-11-24 13:00:00,22.52,22.61,22.51,22.6,658500.0,17.2968,17.366,17.2892,17.3583,658500.0
2010-11-24 13:30:00,22.6,22.65,22.59,22.65,616800.0,17.3583,17.3967,17.3506,17.3967,616800.0
2010-11-24 14:00:00,22.64,22.7,22.62,22.7,1010000.0,17.389,17.4351,17.3736,17.4351,1010000.0
2010-11-24 14:30:00,22.7,22.72,22.56,22.58,809300.0,17.4351,17.4504,17.3276,17.3429,809300.0
2010-11-24 15:00:00,22.58,22.71,22.57,22.7,934300.0,17.3429,17.4428,17.3352,17.4351,934300.0
2010-11-24 15:30:00,22.69,22.73,22.63,22.64,2058200.0,17.4274,17.4581,17.3813,17.389,2058200.0
2010-11-26 09:30:00,22.47,22.48,22.25,22.35,846100.0,17.2584,17.2661,17.0895,17.1663,846100.0
2010-11-26 10:00:00,22.34,22.43,22.34,22.4,384600.0,17.1586,17.2277,17.1586,17.2047,384600.0
2010-11-26 10:30:00,22.4,22.44,22.31,22.41,605300.0,17.2047,17.2354,17.1355,17.2123,605300.0
2010-11-26 11:00:00,22.41,22.42,22.38,22.42,551900.0,17.2123,17.22,17.1893,17.22,551900.0
2010-11-26 11:30:00,22.41,22.42,22.35,22.35,373900.0,17.2123,17.22,17.1663,17.1663,373900.0
2010-11-26 12:00:00,22.35,22.41,22.35,22.38,354000.0,17.1663,17.2123,17.1663,17.1893,354000.0
2010-11-26 12:30:00,22.38,22.38,22.24,22.25,791600.0,17.1893,17.1893,17.0818,17.0895,791600.0
2010-11-29 09:30:00,22.17,22.5,22.12,22.24,1739200.0,17.028,17.2815,16.9896,17.0818,1739200.0
2010-11-29 10:00:00,22.24,22.31,22.12,22.13,745100.0,17.0818,17.1355,16.9896,16.9973,745100.0
2010-11-29 10:30:00,22.13,22.23,22.09,22.12,779200.0,16.9973,17.0741,16.9666,16.9896,779200.0
2010-11-29 11:00:00,22.12,22.21,22.1,22.14,722300.0,16.9896,17.0587,16.9742,17.005,722300.0
2010-11-29 11:30:00,22.13,22.15,22.02,22.08,469500.0,16.9973,17.0126,16.9128,16.9589,469500.0
2010-11-29 12:00:00,22.08,22.1,22.05,22.05,265000.0,16.9589,16.9742,16.9358,16.9358,265000.0
2010-11-29 12:30:00,22.05,22.11,22.03,22.1,418500.0,16.9358,16.9819,16.9205,16.9742,418500.0
2010-11-29 13:00:00,22.09,22.11,22.08,22.08,571800.0,16.9666,16.9819,16.9589,16.9589,571800.0
2010-11-29 13:30:00,22.08,22.09,21.97,22.03,531500.0,16.9589,16.9666,16.8744,16.9205,531500.0
2010-11-29 14:00:00,22.02,22.21,22.02,22.2,493600.0,16.9128,17.0587,16.9128,17.0511,493600.0
2010-11-29 14:30:00,22.2,22.34,22.19,22.34,623000.0,17.0511,17.1586,17.0434,17.1586,623000.0
2010-11-29 15:00:00,22.34,22.44,22.32,22.44,1032300.0,17.1586,17.2354,17.1432,17.2354,1032300.0
2010-11-29 15:30:00,22.43,22.43,22.33,22.36,2430300.0,17.2277,17.2277,17.1509,17.1739,2430300.0
2010-11-30 09:30:00,21.67,22.15,21.66,22.07,1634500.0,16.644,17.0126,16.6363,16.9512,1634500.0
2010-11-30 10:00:00,22.07,22.46,22.06,22.42,1519700.0,16.9512,17.2507,16.9435,17.22,1519700.0
2010-11-30 10:30:00,22.41,22.45,22.23,22.25,689500.0,17.2123,17.2431,17.0741,17.0895,689500.0
2010-11-30 11:00:00,22.25,22.55,22.25,22.53,1368500.0,17.0895,17.3199,17.0895,17.3045,1368500.0
2010-11-30 11:30:00,22.52,22.62,22.49,22.6,1402200.0,17.2968,17.3736,17.2738,17.3583,1402200.0
2010-11-30 12:00:00,22.6,22.76,22.58,22.75,1183600.0,17.3583,17.4812,17.3429,17.4735,1183600.0
2010-11-30 12:30:00,22.75,22.83,22.69,22.76,2377300.0,17.4735,17.5349,17.4274,17.4812,2377300.0
2010-11-30 13:00:00,22.76,22.88,22.73,22.84,1028500.0,17.4812,17.5733,17.4581,17.5426,1028500.0
2010-11-30 13:30:00,22.84,22.85,22.79,22.83,688400.0,17.5426,17.5503,17.5042,17.5349,688400.0
2010-11-30 14:00:00,22.83,22.9,22.8,22.8,891200.0,17.5349,17.5887,17.5119,17.5119,891200.0
2010-11-30 14:30:00,22.8,22.81,22.71,22.71,858500.0,17.5119,17.5196,17.4428,17.4428,858500.0
2010-11-30 15:00:00,22.71,22.77,22.65,22.77,1302300.0,17.4428,17.4888,17.3967,17.4888,1302300.0
2010-11-30 15:30:00,22.77,22.82,22.68,22.69,2892300.0,17.4888,17.5273,17.4197,17.4274,2892300.0
2010-12-01 09:30:00,22.95,23.58,22.95,23.54,2825600.0,17.6271,18.111,17.6271,18.0803,2825600.0
2010-12-01 10:00:00,23.54,23.65,23.3,23.32,1928200.0,18.0803,18.1647,17.8959,17.9113,1928200.0
2010-12-01 10:30:00,23.32,23.56,23.32,23.49,1917700.0,17.9113,18.0956,17.9113,18.0419,1917700.0
2010-12-01 11:00:00,23.49,23.5,23.33,23.35,615500.0,18.0419,18.0495,17.919,17.9343,615500.0
2010-12-01 11:30:00,23.35,23.58,23.31,23.57,866600.0,17.9343,18.111,17.9036,18.1033,866600.0
2010-12-01 12:00:00,23.56,23.66,23.56,23.63,1187000.0,18.0956,18.1724,18.0956,18.1494,1187000.0
2010-12-01 12:30:00,23.62,23.63,23.55,23.63,690700.0,18.1417,18.1494,18.0879,18.1494,690700.0
2010-12-01 13:00:00,23.63,23.66,23.5,23.51,629400.0,18.1494,18.1724,18.0495,18.0572,629400.0
2010-12-01 13:30:00,23.52,23.56,23.45,23.45,529100.0,18.0649,18.0956,18.0111,18.0111,529100.0
2010-12-01 14:00:00,23.45,23.49,23.42,23.42,537000.0,18.0111,18.0419,17.9881,17.9881,537000.0
2010-12-01 14:30:00,23.42,23.57,23.42,23.52,1572400.0,17.9881,18.1033,17.9881,18.0649,1572400.0
2010-12-01 15:00:00,23.52,23.71,23.5,23.65,2147000.0,18.0649,18.2108,18.0495,18.1647,2147000.0
2010-12-01 15:30:00,23.64,23.76,23.61,23.76,3614000.0,18.1571,18.2492,18.134,18.2492,3614000.0
2010-12-02 09:30:00,23.53,24.23,23.52,24.22,3929600.0,18.0726,18.6102,18.0649,18.6025,3929600.0
2010-12-02 10:00:00,24.23,24.61,24.21,24.43,4445300.0,18.6102,18.9021,18.5949,18.7638,4445300.0
2010-12-02 10:30:00,24.44,24.52,24.3,24.52,2311300.0,18.7715,18.833,18.664,18.833,2311300.0
2010-12-02 11:00:00,24.52,24.91,24.49,24.89,3287000.0,18.833,19.1325,18.8099,19.1171,3287000.0
2010-12-02 11:30:00,24.89,25.0,24.87,24.99,3324700.0,19.1171,19.2016,19.1018,19.194,3324700.0
2010-12-02 12:00:00,25.0,25.0,24.83,24.84,1963400.0,19.2016,19.2016,19.0711,19.0787,1963400.0
2010-12-02 12:30:00,24.84,24.94,24.77,24.77,1537800.0,19.0787,19.1555,19.025,19.025,1537800.0
2010-12-02 13:00:00,24.77,24.78,24.63,24.66,1525200.0,19.025,19.0327,18.9174,18.9405,1525200.0
2010-12-02 13:30:00,24.66,24.73,24.58,24.68,1108400.0,18.9405,18.9943,18.879,18.9559,1108400.0
2010-12-02 14:00:00,24.67,24.91,24.66,24.89,1304300.0,18.9482,19.1325,18.9405,19.1171,1304300.0
2010-12-02 14:30:00,24.89,24.98,24.88,24.92,1887300.0,19.1171,19.1863,19.1095,19.1402,1887300.0
2010-12-02 15:00:00,24.92,25.04,24.88,24.91,3525500.0,19.1402,19.2324,19.1095,19.1325,3525500.0
2010-12-02 15:30:00,24.91,25.01,24.9,24.93,4581200.0,19.1325,19.2093,19.1248,19.1479,4581200.0
2010-12-03 09:30:00,24.64,24.94,24.51,24.51,2185900.0,18.9251,19.1555,18.8253,18.8253,2185900.0
2010-12-03 10:00:00,24.51,24.68,24.44,24.52,1896700.0,18.8253,18.9559,18.7715,18.833,1896700.0
2010-12-03 10:30:00,24.52,24.6,24.43,24.57,1365600.0,18.833,18.8944,18.7638,18.8714,1365600.0
2010-12-03 11:00:00,24.57,24.67,24.52,24.63,1083600.0,18.8714,18.9482,18.833,18.9174,1083600.0
2010-12-03 11:30:00,24.63,24.63,24.54,24.61,817900.0,18.9174,18.9174,18.8483,18.9021,817900.0
2010-12-03 12:00:00,24.6,24.69,24.6,24.65,886600.0,18.8944,18.9635,18.8944,18.9328,886600.0
2010-12-03 12:30:00,24.65,24.77,24.64,24.72,882400.0,18.9328,19.025,18.9251,18.9866,882400.0
2010-12-03 13:00:00,24.73,24.85,24.72,24.79,1150200.0,18.9943,19.0864,18.9866,19.0403,1150200.0
2010-12-03 13:30:00,24.79,24.8,24.7,24.7,1390500.0,19.0403,19.048,18.9712,18.9712,1390500.0
2010-12-03 14:00:00,24.71,24.75,24.64,24.64,1090400.0,18.9789,19.0096,18.9251,18.9251,1090400.0
2010-12-03 14:30:00,24.65,24.74,24.64,24.69,901800.0,18.9328,19.0019,18.9251,18.9635,901800.0
2010-12-03 15:00:00,24.7,24.77,24.69,24.76,1323300.0,18.9712,19.025,18.9635,19.0173,1323300.0
2010-12-03 15:30:00,24.77,24.93,24.74,24.86,3165000.0,19.025,19.1479,19.0019,19.0941,3165000.0
2010-12-06 09:30:00,24.76,24.86,24.73,24.75,1526900.0,19.0173,19.0941,18.9943,19.0096,1526900.0
2010-12-06 10:00:00,24.74,24.86,24.73,24.85,997700.0,19.0019,19.0941,18.9943,19.0864,997700.0
2010-12-06 10:30:00,24.84,24.86,24.77,24.79,884900.0,19.0787,19.0941,19.025,19.0403,884900.0
2010-12-06 11:00:00,24.79,24.83,24.76,24.78,588500.0,19.0403,19.0711,19.0173,19.0327,588500.0
2010-12-06 11:30:00,24.78,24.81,24.75,24.8,518800.0,19.0327,19.0557,19.0096,19.048,518800.0
2010-12-06 12:00:00,24.8,24.83,24.78,24.82,464900.0,19.048,19.0711,19.0327,19.0634,464900.0
2010-12-06 12:30:00,24.82,24.85,24.79,24.81,336300.0,19.0634,19.0864,19.0403,19.0557,336300.0
2010-12-06 13:00:00,24.81,24.84,24.79,24.81,498000.0,19.0557,19.0787,19.0403,19.0557,498000.0
2010-12-06 13:30:00,24.81,24.82,24.75,24.76,876200.0,19.0557,19.0634,19.0096,19.0173,876200.0
2010-12-06 14:00:00,24.76,24.77,24.72,24.73,610400.0,19.0173,19.025,18.9866,18.9943,610400.0
2010-12-06 14:30:00,24.74,24.77,24.71,24.76,832800.0,19.0019,19.025,18.9789,19.0173,832800.0
2010-12-06 15:00:00,24.75,24.78,24.74,24.77,749200.0,19.0096,19.0327,19.0019,19.025,749200.0
2010-12-06 15:30:00,24.78,24.87,24.76,24.84,2663600.0,19.0327,19.1018,19.0173,19.0787,2663600.0
2010-12-07 09:30:00,24.95,25.12,24.89,24.98,3198200.0,19.1632,19.2938,19.1171,19.1863,3198200.0
2010-12-07 10:00:00,24.99,25.08,24.9,25.03,1434900.0,19.194,19.2631,19.1248,19.2247,1434900.0
2010-12-07 10:30:00,25.03,25.05,24.97,24.99,1553400.0,19.2247,19.24,19.1786,19.194,1553400.0
2010-12-07 11:00:00,24.99,25.06,24.97,25.04,1619200.0,19.194,19.2477,19.1786,19.2324,1619200.0
2010-12-07 11:30:00,25.04,25.15,25.03,25.15,1206400.0,19.2324,19.3168,19.2247,19.3168,1206400.0
2010-12-07 12:00:00,25.14,25.19,25.03,25.06,747400.0,19.3092,19.3476,19.2247,19.2477,747400.0
2010-12-07 12:30:00,25.06,25.11,25.02,25.1,694400.0,19.2477,19.2861,19.217,19.2784,694400.0
2010-12-07 13:00:00,25.09,25.17,25.05,25.1,2037100.0,19.2708,19.3322,19.24,19.2784,2037100.0
2010-12-07 13:30:00,25.11,25.27,25.1,25.23,1251200.0,19.2861,19.409,19.2784,19.3783,1251200.0
2010-12-07 14:00:00,25.22,25.22,25.13,25.15,802800.0,19.3706,19.3706,19.3015,19.3168,802800.0
2010-12-07 14:30:00,25.15,25.22,25.13,25.15,2103600.0,19.3168,19.3706,19.3015,19.3168,2103600.0
2010-12-07 15:00:00,25.14,25.18,25.06,25.17,2178900.0,19.3092,19.3399,19.2477,19.3322,2178900.0
2010-12-07 15:30:00,25.17,25.18,25.08,25.13,3194700.0,19.3322,19.3399,19.2631,19.3015,3194700.0
2010-12-08 09:30:00,25.09,25.45,25.06,25.31,1505700.0,19.2708,19.5473,19.2477,19.4397,1505700.0
2010-12-08 10:00:00,25.3,25.37,25.24,25.37,1292500.0,19.4321,19.4858,19.386,19.4858,1292500.0
2010-12-08 10:30:00,25.36,25.41,25.26,25.36,993700.0,19.4781,19.5165,19.4013,19.4781,993700.0
2010-12-08 11:00:00,25.36,25.39,25.3,25.37,971700.0,19.4781,19.5012,19.4321,19.4858,971700.0
2010-12-08 11:30:00,25.37,25.49,25.35,25.4,2472500.0,19.4858,19.578,19.4705,19.5089,2472500.0
2010-12-08 12:00:00,25.4,25.48,25.38,25.45,1401800.0,19.5089,19.5703,19.4935,19.5473,1401800.0
2010-12-08 12:30:00,25.45,25.45,25.4,25.44,1022600.0,19.5473,19.5473,19.5089,19.5396,1022600.0
2010-12-08 13:00:00,25.44,25.57,25.43,25.54,1368200.0,19.5396,19.6394,19.5319,19.6164,1368200.0
2010-12-08 13:30:00,25.54,25.55,25.45,25.51,968300.0,19.6164,19.6241,19.5473,19.5933,968300.0
2010-12-08 14:00:00,25.51,25.63,25.51,25.63,548700.0,19.5933,19.6855,19.5933,19.6855,548700.0
2010-12-08 14:30:00,25.63,25.69,25.62,25.67,855900.0,19.6855,19.7316,19.6778,19.7162,855900.0
2010-12-08 15:00:00,25.67,25.68,25.5,25.61,1099900.0,19.7162,19.7239,19.5857,19.6702,1099900.0
2010-12-08 15:30:00,25.6,25.7,25.58,25.66,2951700.0,19.6625,19.7393,19.6471,19.7086,2951700.0
2010-12-09 09:30:00,25.71,25.8,25.15,25.16,3194000.0,19.747,19.8161,19.3168,19.3245,3194000.0
2010-12-09 10:00:00,25.17,25.23,24.97,25.03,3520700.0,19.3322,19.3783,19.1786,19.2247,3520700.0
2010-12-09 10:30:00,25.03,25.1,24.92,25.01,2659100.0,19.2247,19.2784,19.1402,19.2093,2659100.0
2010-12-09 11:00:00,25.01,25.1,24.99,25.04,1545900.0,19.2093,19.2784,19.194,19.2324,1545900.0
2010-12-09 11:30:00,25.04,25.05,24.95,25.0,1433000.0,19.2324,19.24,19.1632,19.2016,1433000.0
2010-12-09 12:00:00,25.01,25.17,25.0,25.14,2246600.0,19.2093,19.3322,19.2016,19.3092,2246600.0
2010-12-09 12:30:00,25.15,25.17,25.09,25.12,1000700.0,19.3168,19.3322,19.2708,19.2938,1000700.0
2010-12-09 13:00:00,25.11,25.16,25.09,25.12,518300.0,19.2861,19.3245,19.2708,19.2938,518300.0
2010-12-09 13:30:00,25.13,25.18,25.12,25.16,426400.0,19.3015,19.3399,19.2938,19.3245,426400.0
2010-12-09 14:00:00,25.16,25.16,25.07,25.09,1136000.0,19.3245,19.3245,19.2554,19.2708,1136000.0
2010-12-09 14:30:00,25.1,25.11,25.04,25.1,901000.0,19.2784,19.2861,19.2324,19.2784,901000.0
2010-12-09 15:00:00,25.1,25.15,25.09,25.14,976800.0,19.2784,19.3168,19.2708,19.3092,976800.0
2010-12-09 15:30:00,25.13,25.28,25.13,25.18,2693600.0,19.3015,19.4167,19.3015,19.3399,2693600.0
2010-12-10 09:30:00,25.19,25.43,25.17,25.39,2790500.0,19.3476,19.5319,19.3322,19.5012,2790500.0
2010-12-10 10:00:00,25.39,25.42,25.33,25.34,1535500.0,19.5012,19.5242,19.4551,19.4628,1535500.0
2010-12-10 10:30:00,25.35,25.35,25.19,25.25,955900.0,19.4705,19.4705,19.3476,19.3936,955900.0
2010-12-10 11:00:00,25.24,25.4,25.24,25.32,765200.0,19.386,19.5089,19.386,19.4474,765200.0
2010-12-10 11:30:00,25.32,25.45,25.31,25.44,673100.0,19.4474,19.5473,19.4397,19.5396,673100.0
2010-12-10 12:00:00,25.44,25.45,25.34,25.34,578100.0,19.5396,19.5473,19.4628,19.4628,578100.0
2010-12-10 12:30:00,25.34,25.39,25.33,25.34,816000.0,19.4628,19.5012,19.4551,19.4628,816000.0
2010-12-10 13:00:00,25.34,25.41,25.34,25.35,442000.0,19.4628,19.5165,19.4628,19.4705,442000.0
2010-12-10 13:30:00,25.36,25.37,25.32,25.35,692700.0,19.4781,19.4858,19.4474,19.4705,692700.0
2010-12-10 14:00:00,25.34,25.36,25.33,25.34,662900.0,19.4628,19.4781,19.4551,19.4628,662900.0
2010-12-10 14:30:00,25.33,25.36,25.29,25.3,771300.0,19.4551,19.4781,19.4244,19.4321,771300.0
2010-12-10 15:00:00,25.3,25.3,25.23,25.28,1139100.0,19.4321,19.4321,19.3783,19.4167,1139100.0
2010-12-10 15:30:00,25.28,25.29,25.2,25.22,3080500.0,19.4167,19.4244,19.3552,19.3706,3080500.0
2010-12-13 09:30:00,25.12,25.4,25.11,25.12,2600800.0,19.2938,19.5089,19.2861,19.2938,2600800.0
2010-12-13 10:00:00,25.12,25.17,24.96,25.01,1562700.0,19.2938,19.3322,19.1709,19.2093,1562700.0
2010-12-13 10:30:00,25.02,25.16,25.01,25.13,864500.0,19.217,19.3245,19.2093,19.3015,864500.0
2010-12-13 11:00:00,25.13,25.13,24.99,25.01,834700.0,19.3015,19.3015,19.194,19.2093,834700.0
2010-12-13 11:30:00,25.01,25.11,25.0,25.06,912600.0,19.2093,19.2861,19.2016,19.2477,912600.0
2010-12-13 12:00:00,25.06,25.14,25.06,25.11,825400.0,19.2477,19.3092,19.2477,19.2861,825400.0
2010-12-13 12:30:00,25.11,25.12,25.08,25.08,673100.0,19.2861,19.2938,19.2631,19.2631,673100.0
2010-12-13 13:00:00,25.09,25.09,25.06,25.08,956700.0,19.2708,19.2708,19.2477,19.2631,956700.0
2010-12-13 13:30:00,25.09,25.09,25.05,25.06,878100.0,19.2708,19.2708,19.24,19.2477,878100.0
2010-12-13 14:00:00,25.07,25.11,25.06,25.07,690500.0,19.2554,19.2861,19.2477,19.2554,690500.0
2010-12-13 14:30:00,25.08,25.15,25.07,25.1,1201400.0,19.2631,19.3168,19.2554,19.2784,1201400.0
2010-12-13 15:00:00,25.1,25.14,25.09,25.11,1075700.0,19.2784,19.3092,19.2708,19.2861,1075700.0
2010-12-13 15:30:00,25.12,25.13,25.0,25.01,2101100.0,19.2938,19.3015,19.2016,19.2093,2101100.0
2010-12-14 09:30:00,24.9,25.19,24.86,24.99,2331400.0,19.1248,19.3476,19.0941,19.194,2331400.0
2010-12-14 10:00:00,24.98,25.04,24.95,25.0,1436300.0,19.1863,19.2324,19.1632,19.2016,1436300.0
2010-12-14 10:30:00,25.0,25.09,24.99,25.05,1016900.0,19.2016,19.2708,19.194,19.24,1016900.0
2010-12-14 11:00:00,25.05,25.06,24.99,25.01,883600.0,19.24,19.2477,19.194,19.2093,883600.0
2010-12-14 11:30:00,25.01,25.05,24.99,25.01,759400.0,19.2093,19.24,19.194,19.2093,759400.0
2010-12-14 12:00:00,25.01,25.03,24.99,24.99,1080900.0,19.2093,19.2247,19.194,19.194,1080900.0
2010-12-14 12:30:00,24.99,25.05,24.97,25.02,704000.0,19.194,19.24,19.1786,19.217,704000.0
2010-12-14 13:00:00,25.01,25.15,24.99,25.15,864300.0,19.2093,19.3168,19.194,19.3168,864300.0
2010-12-14 13:30:00,25.15,25.24,25.15,25.2,501600.0,19.3168,19.386,19.3168,19.3552,501600.0
2010-12-14 14:00:00,25.21,25.21,25.12,25.14,942000.0,19.3629,19.3629,19.2938,19.3092,942000.0
2010-12-14 14:30:00,25.14,25.2,25.07,25.2,896200.0,19.3092,19.3552,19.2554,19.3552,896200.0
2010-12-14 15:00:00,25.21,25.24,25.08,25.09,1232000.0,19.3629,19.386,19.2631,19.2708,1232000.0
2010-12-14 15:30:00,25.08,25.11,25.0,25.11,3037100.0,19.2631,19.2861,19.2016,19.2861,3037100.0
2010-12-15 09:30:00,25.12,25.24,25.12,25.2,2566900.0,19.2938,19.386,19.2938,19.3552,2566900.0
2010-12-15 10:00:00,25.22,25.35,25.22,25.25,1431300.0,19.3706,19.4705,19.3706,19.3936,1431300.0
2010-12-15 10:30:00,25.25,25.34,25.22,25.34,1178000.0,19.3936,19.4628,19.3706,19.4628,1178000.0
2010-12-15 11:00:00,25.34,25.39,25.31,25.34,1112400.0,19.4628,19.5012,19.4397,19.4628,1112400.0
2010-12-15 11:30:00,25.34,25.35,25.21,25.26,1558000.0,19.4628,19.4705,19.3629,19.4013,1558000.0
2010-12-15 12:00:00,25.25,25.32,25.22,25.3,453700.0,19.3936,19.4474,19.3706,19.4321,453700.0
2010-12-15 12:30:00,25.31,25.31,25.18,25.2,589500.0,19.4397,19.4397,19.3399,19.3552,589500.0
2010-12-15 13:00:00,25.19,25.23,25.18,25.2,420400.0,19.3476,19.3783,19.3399,19.3552,420400.0
2010-12-15 13:30:00,25.2,25.28,25.2,25.26,838100.0,19.3552,19.4167,19.3552,19.4013,838100.0
2010-12-15 14:00:00,25.26,25.28,25.18,25.19,551700.0,19.4013,19.4167,19.3399,19.3476,551700.0
2010-12-15 14:30:00,25.18,25.22,25.05,25.07,1248400.0,19.3399,19.3706,19.24,19.2554,1248400.0
2010-12-15 15:00:00,25.07,25.22,25.04,25.19,1027500.0,19.2554,19.3706,19.2324,19.3476,1027500.0
2010-12-15 15:30:00,25.19,25.27,25.14,25.18,1337800.0,19.3476,19.409,19.3092,19.3399,1337800.0
2010-12-16 09:30:00,25.14,25.4,25.14,25.28,1046400.0,19.3092,19.5089,19.3092,19.4167,1046400.0
2010-12-16 10:00:00,25.26,25.36,25.25,25.3,897400.0,19.4013,19.4781,19.3936,19.4321,897400.0
2010-12-16 10:30:00,25.3,25.35,25.24,25.26,581100.0,19.4321,19.4705,19.386,19.4013,581100.0
2010-12-16 11:00:00,25.26,25.37,25.17,25.36,823000.0,19.4013,19.4858,19.3322,19.4781,823000.0
2010-12-16 11:30:00,25.36,25.45,25.35,25.35,622300.0,19.4781,19.5473,19.4705,19.4705,622300.0
2010-12-16 12:00:00,25.36,25.42,25.36,25.41,414500.0,19.4781,19.5242,19.4781,19.5165,414500.0
2010-12-16 12:30:00,25.42,25.5,25.41,25.49,418900.0,19.5242,19.5857,19.5165,19.578,418900.0
2010-12-16 13:00:00,25.49,25.5,25.34,25.39,715700.0,19.578,19.5857,19.4628,19.5012,715700.0
2010-12-16 13:30:00,25.39,25.42,25.33,25.34,430700.0,19.5012,19.5242,19.4551,19.4628,430700.0
2010-12-16 14:00:00,25.34,25.38,25.33,25.34,466900.0,19.4628,19.4935,19.4551,19.4628,466900.0
2010-12-16 14:30:00,25.34,25.37,25.33,25.35,566400.0,19.4628,19.4858,19.4551,19.4705,566400.0
2010-12-16 15:00:00,25.36,25.48,25.35,25.48,696200.0,19.4781,19.5703,19.4705,19.5703,696200.0
2010-12-16 15:30:00,25.48,25.5,25.42,25.45,1427000.0,19.5703,19.5857,19.5242,19.5473,1427000.0
2010-12-17 09:30:00,25.5,25.62,25.46,25.54,2816800.0,19.5857,19.6778,19.5549,19.6164,2816800.0
2010-12-17 10:00:00,25.54,25.57,25.47,25.55,916300.0,19.6164,19.6394,19.5626,19.6241,916300.0
2010-12-17 10:30:00,25.55,25.65,25.46,25.49,979200.0,19.6241,19.7009,19.5549,19.578,979200.0
2010-12-17 11:00:00,25.49,25.52,25.43,25.49,1173400.0,19.578,19.601,19.5319,19.578,1173400.0
2010-12-17 11:30:00,25.49,25.61,25.49,25.5,536800.0,19.578,19.6702,19.578,19.5857,536800.0
2010-12-17 12:00:00,25.5,25.56,25.48,25.49,684600.0,19.5857,19.6317,19.5703,19.578,684600.0
2010-12-17 12:30:00,25.49,25.51,25.47,25.49,452800.0,19.578,19.5933,19.5626,19.578,452800.0
2010-12-17 13:00:00,25.49,25.65,25.48,25.58,696400.0,19.578,19.7009,19.5703,19.6471,696400.0
2010-12-17 13:30:00,25.58,25.58,25.46,25.47,734700.0,19.6471,19.6471,19.5549,19.5626,734700.0
2010-12-17 14:00:00,25.48,25.48,25.41,25.45,967100.0,19.5703,19.5703,19.5165,19.5473,967100.0
2010-12-17 14:30:00,25.44,25.45,25.37,25.37,1206500.0,19.5396,19.5473,19.4858,19.4858,1206500.0
2010-12-17 15:00:00,25.37,25.38,25.3,25.33,1033100.0,19.4858,19.4935,19.4321,19.4551,1033100.0
2010-12-17 15:30:00,25.34,25.39,25.16,25.17,4412700.0,19.4628,19.5012,19.3245,19.3322,4412700.0
2010-12-20 09:30:00,25.23,25.35,25.17,25.34,1136500.0,19.3783,19.4705,19.3322,19.4628,1136500.0
2010-12-20 10:00:00,25.34,25.36,25.26,25.31,954000.0,19.4628,19.4781,19.4013,19.4397,954000.0
2010-12-20 10:30:00,25.31,25.32,25.25,25.27,719600.0,19.4397,19.4474,19.3936,19.409,719600.0
2010-12-20 11:00:00,25.26,25.35,25.22,25.35,1242300.0,19.4013,19.4705,19.3706,19.4705,1242300.0
2010-12-20 11:30:00,25.35,25.35,25.29,25.29,502900.0,19.4705,19.4705,19.4244,19.4244,502900.0
2010-12-20 12:00:00,25.29,25.45,25.29,25.45,719600.0,19.4244,19.5473,19.4244,19.5473,719600.0
2010-12-20 12:30:00,25.46,25.59,25.41,25.58,841700.0,19.5549,19.6548,19.5165,19.6471,841700.0
2010-12-20 13:00:00,25.57,25.63,25.57,25.58,732200.0,19.6394,19.6855,19.6394,19.6471,732200.0
2010-12-20 13:30:00,25.58,25.59,25.53,25.57,529700.0,19.6471,19.6548,19.6087,19.6394,529700.0
2010-12-20 14:00:00,25.56,25.72,25.56,25.64,988500.0,19.6317,19.7546,19.6317,19.6932,988500.0
2010-12-20 14:30:00,25.64,25.66,25.53,25.57,1033200.0,19.6932,19.7086,19.6087,19.6394,1033200.0
2010-12-20 15:00:00,25.57,25.63,25.55,25.6,799500.0,19.6394,19.6855,19.6241,19.6625,799500.0
2010-12-20 15:30:00,25.6,25.67,25.54,25.57,2295300.0,19.6625,19.7162,19.6164,19.6394,2295300.0
2010-12-21 09:30:00,25.66,25.84,25.65,25.76,924300.0,19.7086,19.8468,19.7009,19.7854,924300.0
2010-12-21 10:00:00,25.76,25.83,25.72,25.75,590500.0,19.7854,19.8391,19.7546,19.7777,590500.0
2010-12-21 10:30:00,25.75,25.76,25.66,25.7,767100.0,19.7777,19.7854,19.7086,19.7393,767100.0
2010-12-21 11:00:00,25.69,25.75,25.68,25.73,400000.0,19.7316,19.7777,19.7239,19.7623,400000.0
2010-12-21 11:30:00,25.73,25.78,25.72,25.73,444100.0,19.7623,19.8007,19.7546,19.7623,444100.0
2010-12-21 12:00:00,25.74,25.79,25.73,25.78,362700.0,19.77,19.8084,19.7623,19.8007,362700.0
2010-12-21 12:30:00,25.78,25.83,25.77,25.83,403900.0,19.8007,19.8391,19.793,19.8391,403900.0
2010-12-21 13:00:00,25.83,25.86,25.81,25.83,367700.0,19.8391,19.8622,19.8238,19.8391,367700.0
2010-12-21 13:30:00,25.83,25.84,25.75,25.75,677400.0,19.8391,19.8468,19.7777,19.7777,677400.0
2010-12-21 14:00:00,25.75,25.81,25.75,25.76,574000.0,19.7777,19.8238,19.7777,19.7854,574000.0
2010-12-21 14:30:00,25.76,25.8,25.75,25.76,573500.0,19.7854,19.8161,19.7777,19.7854,573500.0
2010-12-21 15:00:00,25.76,25.78,25.74,25.76,893100.0,19.7854,19.8007,19.77,19.7854,893100.0
2010-12-21 15:30:00,25.75,25.86,25.68,25.69,2457700.0,19.7777,19.8622,19.7239,19.7316,2457700.0
2010-12-22 09:30:00,25.66,25.84,25.66,25.76,528900.0,19.7086,19.8468,19.7086,19.7854,528900.0
2010-12-22 10:00:00,25.76,25.84,25.73,25.76,448200.0,19.7854,19.8468,19.7623,19.7854,448200.0
2010-12-22 10:30:00,25.76,25.76,25.66,25.69,478600.0,19.7854,19.7854,19.7086,19.7316,478600.0
2010-12-22 11:00:00,25.69,25.71,25.63,25.66,298300.0,19.7316,19.747,19.6855,19.7086,298300.0
2010-12-22 11:30:00,25.66,25.67,25.58,25.6,364200.0,19.7086,19.7162,19.6471,19.6625,364200.0
2010-12-22 12:00:00,25.6,25.61,25.57,25.6,345600.0,19.6625,19.6702,19.6394,19.6625,345600.0
2010-12-22 12:30:00,25.6,25.63,25.58,25.62,321200.0,19.6625,19.6855,19.6471,19.6778,321200.0
2010-12-22 13:00:00,25.63,25.68,25.6,25.67,203700.0,19.6855,19.7239,19.6625,19.7162,203700.0
2010-12-22 13:30:00,25.68,25.68,25.62,25.63,264000.0,19.7239,19.7239,19.6778,19.6855,264000.0
2010-12-22 14:00:00,25.64,25.64,25.6,25.63,213700.0,19.6932,19.6932,19.6625,19.6855,213700.0
2010-12-22 14:30:00,25.63,25.68,25.62,25.68,314300.0,19.6855,19.7239,19.6778,19.7239,314300.0
2010-12-22 15:00:00,25.67,25.75,25.66,25.67,649100.0,19.7162,19.7777,19.7086,19.7162,649100.0
2010-12-22 15:30:00,25.67,25.72,25.65,25.68,860700.0,19.7162,19.7546,19.7009,19.7239,860700.0
2010-12-23 09:30:00,25.62,25.79,25.6,25.61,682700.0,19.6778,19.8084,19.6625,19.6702,682700.0
2010-12-23 10:00:00,25.61,25.63,25.47,25.49,972600.0,19.6702,19.6855,19.5626,19.578,972600.0
2010-12-23 10:30:00,25.49,25.52,25.46,25.46,394100.0,19.578,19.601,19.5549,19.5549,394100.0
2010-12-23 11:00:00,25.47,25.51,25.45,25.51,291400.0,19.5626,19.5933,19.5473,19.5933,291400.0
2010-12-23 11:30:00,25.5,25.51,25.44,25.44,601600.0,19.5857,19.5933,19.5396,19.5396,601600.0
2010-12-23 12:00:00,25.45,25.48,25.4,25.45,301400.0,19.5473,19.5703,19.5089,19.5473,301400.0
2010-12-23 12:30:00,25.46,25.5,25.46,25.46,380700.0,19.5549,19.5857,19.5549,19.5549,380700.0
2010-12-23 13:00:00,25.47,25.52,25.46,25.49,297200.0,19.5626,19.601,19.5549,19.578,297200.0
2010-12-23 13:30:00,25.48,25.51,25.47,25.51,315700.0,19.5703,19.5933,19.5626,19.5933,315700.0
2010-12-23 14:00:00,25.5,25.53,25.46,25.49,624300.0,19.5857,19.6087,19.5549,19.578,624300.0
2010-12-23 14:30:00,25.49,25.51,25.47,25.5,294800.0,19.578,19.5933,19.5626,19.5857,294800.0
2010-12-23 15:00:00,25.5,25.53,25.47,25.52,374700.0,19.5857,19.6087,19.5626,19.601,374700.0
2010-12-23 15:30:00,25.52,25.53,25.44,25.52,1318800.0,19.601,19.6087,19.5396,19.601,1318800.0
2010-12-27 09:30:00,25.39,25.45,25.28,25.43,484100.0,19.5012,19.5473,19.4167,19.5319,484100.0
2010-12-27 10:00:00,25.41,25.52,25.4,25.52,344600.0,19.5165,19.601,19.5089,19.601,344600.0
2010-12-27 10:30:00,25.52,25.56,25.45,25.47,449200.0,19.601,19.6317,19.5473,19.5626,449200.0
2010-12-27 11:00:00,25.47,25.48,25.43,25.45,347700.0,19.5626,19.5703,19.5319,19.5473,347700.0
2010-12-27 11:30:00,25.45,25.47,25.42,25.43,208400.0,19.5473,19.5626,19.5242,19.5319,208400.0
2010-12-27 12:00:00,25.44,25.45,25.38,25.45,390000.0,19.5396,19.5473,19.4935,19.5473,390000.0
2010-12-27 12:30:00,25.45,25.47,25.41,25.43,362700.0,19.5473,19.5626,19.5165,19.5319,362700.0
2010-12-27 13:00:00,25.43,25.49,25.4,25.45,498100.0,19.5319,19.578,19.5089,19.5473,498100.0
2010-12-27 13:30:00,25.45,25.48,25.43,25.45,310800.0,19.5473,19.5703,19.5319,19.5473,310800.0
2010-12-27 14:00:00,25.45,25.49,25.43,25.45,363000.0,19.5473,19.578,19.5319,19.5473,363000.0
2010-12-27 14:30:00,25.46,25.49,25.42,25.49,318200.0,19.5549,19.578,19.5242,19.578,318200.0
2010-12-27 15:00:00,25.48,25.5,25.45,25.45,400900.0,19.5703,19.5857,19.5473,19.5473,400900.0
2010-12-27 15:30:00,25.45,25.49,25.45,25.49,1107800.0,19.5473,19.578,19.5473,19.578,1107800.0
2010-12-28 09:30:00,25.29,25.43,25.26,25.33,934900.0,19.4244,19.5319,19.4013,19.4551,934900.0
2010-12-28 10:00:00,25.33,25.34,25.15,25.15,709100.0,19.4551,19.4628,19.3168,19.3168,709100.0
2010-12-28 10:30:00,25.15,25.16,25.04,25.04,751700.0,19.3168,19.3245,19.2324,19.2324,751700.0
2010-12-28 11:00:00,25.05,25.19,25.03,25.18,514000.0,19.24,19.3476,19.2247,19.3399,514000.0
2010-12-28 11:30:00,25.18,25.22,25.16,25.22,219500.0,19.3399,19.3706,19.3245,19.3706,219500.0
2010-12-28 12:00:00,25.21,25.23,25.18,25.19,207100.0,19.3629,19.3783,19.3399,19.3476,207100.0
2010-12-28 12:30:00,25.2,25.21,25.18,25.19,155800.0,19.3552,19.3629,19.3399,19.3476,155800.0
2010-12-28 13:00:00,25.2,25.21,25.19,25.19,310200.0,19.3552,19.3629,19.3476,19.3476,310200.0
2010-12-28 13:30:00,25.19,25.2,25.17,25.19,186700.0,19.3476,19.3552,19.3322,19.3476,186700.0
2010-12-28 14:00:00,25.19,25.2,25.17,25.19,366600.0,19.3476,19.3552,19.3322,19.3476,366600.0
2010-12-28 14:30:00,25.18,25.2,25.17,25.19,513000.0,19.3399,19.3552,19.3322,19.3476,513000.0
2010-12-28 15:00:00,25.19,25.25,25.19,25.25,803200.0,19.3476,19.3936,19.3476,19.3936,803200.0
2010-12-28 15:30:00,25.25,25.26,25.15,25.16,1005800.0,19.3936,19.4013,19.3168,19.3245,1005800.0
2010-12-29 09:30:00,25.1,25.36,25.1,25.34,501700.0,19.2784,19.4781,19.2784,19.4628,501700.0
2010-12-29 10:00:00,25.34,25.37,25.29,25.31,327200.0,19.4628,19.4858,19.4244,19.4397,327200.0
2010-12-29 10:30:00,25.32,25.32,25.16,25.18,349000.0,19.4474,19.4474,19.3245,19.3399,349000.0
2010-12-29 11:00:00,25.18,25.24,25.15,25.19,283900.0,19.3399,19.386,19.3168,19.3476,283900.0
2010-12-29 11:30:00,25.19,25.19,25.14,25.14,171700.0,19.3476,19.3476,19.3092,19.3092,171700.0
2010-12-29 12:00:00,25.15,25.23,25.15,25.21,277900.0,19.3168,19.3783,19.3168,19.3629,277900.0
2010-12-29 12:30:00,25.21,25.22,25.16,25.16,187000.0,19.3629,19.3706,19.3245,19.3245,187000.0
2010-12-29 13:00:00,25.17,25.19,25.16,25.18,219000.0,19.3322,19.3476,19.3245,19.3399,219000.0
2010-12-29 13:30:00,25.18,25.22,25.16,25.17,174000.0,19.3399,19.3706,19.3245,19.3322,174000.0
2010-12-29 14:00:00,25.18,25.24,25.17,25.2,388000.0,19.3399,19.386,19.3322,19.3552,388000.0
2010-12-29 14:30:00,25.2,25.2,25.08,25.08,679600.0,19.3552,19.3552,19.2631,19.2631,679600.0
2010-12-29 15:00:00,25.08,25.11,25.07,25.09,508600.0,19.2631,19.2861,19.2554,19.2708,508600.0
2010-12-29 15:30:00,25.09,25.13,25.02,25.03,1060400.0,19.2708,19.3015,19.217,19.2247,1060400.0
2010-12-30 09:30:00,25.01,25.15,24.94,25.07,576600.0,19.2093,19.3168,19.1555,19.2554,576600.0
2010-12-30 10:00:00,25.08,25.15,24.99,25.06,767000.0,19.2631,19.3168,19.194,19.2477,767000.0
2010-12-30 10:30:00,25.06,25.15,25.05,25.11,407400.0,19.2477,19.3168,19.24,19.2861,407400.0
2010-12-30 11:00:00,25.11,25.12,25.06,25.06,323800.0,19.2861,19.2938,19.2477,19.2477,323800.0
2010-12-30 11:30:00,25.06,25.07,25.0,25.02,246700.0,19.2477,19.2554,19.2016,19.217,246700.0
2010-12-30 12:00:00,25.02,25.12,25.02,25.05,267800.0,19.217,19.2938,19.217,19.24,267800.0
2010-12-30 12:30:00,25.06,25.06,25.0,25.03,237100.0,19.2477,19.2477,19.2016,19.2247,237100.0
2010-12-30 13:00:00,25.03,25.05,25.01,25.02,392400.0,19.2247,19.24,19.2093,19.217,392400.0
2010-12-30 13:30:00,25.01,25.04,24.98,25.02,207400.0,19.2093,19.2324,19.1863,19.217,207400.0
2010-12-30 14:00:00,25.02,25.03,25.01,25.01,147900.0,19.217,19.2247,19.2093,19.2093,147900.0
2010-12-30 14:30:00,25.02,25.02,24.97,24.98,289200.0,19.217,19.217,19.1786,19.1863,289200.0
2010-12-30 15:00:00,24.98,25.08,24.98,25.08,340200.0,19.1863,19.2631,19.1863,19.2631,340200.0
2010-12-30 15:30:00,25.09,25.09,24.96,25.0,1124500.0,19.2708,19.2708,19.1709,19.2016,1124500.0
2010-12-31 09:30:00,24.97,25.01,24.87,24.97,450200.0,19.1786,19.2093,19.1018,19.1786,450200.0
2010-12-31 10:00:00,24.97,25.02,24.82,24.83,471200.0,19.1786,19.217,19.0634,19.0711,471200.0
2010-12-31 10:30:00,24.84,25.0,24.84,24.98,305400.0,19.0787,19.2016,19.0787,19.1863,305400.0
2010-12-31 11:00:00,24.97,25.11,24.97,25.11,358200.0,19.1786,19.2861,19.1786,19.2861,358200.0
2010-12-31 11:30:00,25.11,25.11,24.98,25.01,406500.0,19.2861,19.2861,19.1863,19.2093,406500.0
2010-12-31 12:00:00,25.01,25.08,25.0,25.07,292900.0,19.2093,19.2631,19.2016,19.2554,292900.0
2010-12-31 12:30:00,25.06,25.07,24.96,24.96,165000.0,19.2477,19.2554,19.1709,19.1709,165000.0
2010-12-31 13:00:00,24.96,25.06,24.96,25.05,177100.0,19.1709,19.2477,19.1709,19.24,177100.0
2010-12-31 13:30:00,25.06,25.06,24.99,25.02,185400.0,19.2477,19.2477,19.194,19.217,185400.0
2010-12-31 14:00:00,25.02,25.03,24.97,24.97,182600.0,19.217,19.2247,19.1786,19.1786,182600.0
2010-12-31 14:30:00,24.97,25.0,24.97,24.98,137700.0,19.1786,19.2016,19.1786,19.1863,137700.0
2010-12-31 15:00:00,24.98,25.08,24.97,25.08,467600.0,19.1863,19.2631,19.1786,19.2631,467600.0
2010-12-31 15:30:00,25.08,25.12,25.03,25.1,834900.0,19.2631,19.2938,19.2247,19.2784,834900.0
2011-01-03 09:30:00,25.21,25.29,25.14,25.25,860300.0,19.3629,19.4244,19.3092,19.3936,860300.0
2011-01-03 10:00:00,25.25,25.4,25.19,25.4,529300.0,19.3936,19.5089,19.3476,19.5089,529300.0
2011-01-03 10:30:00,25.4,25.42,25.33,25.34,871300.0,19.5089,19.5242,19.4551,19.4628,871300.0
2011-01-03 11:00:00,25.33,25.34,25.28,25.31,688900.0,19.4551,19.4628,19.4167,19.4397,688900.0
2011-01-03 11:30:00,25.3,25.37,25.28,25.32,395800.0,19.4321,19.4858,19.4167,19.4474,395800.0
2011-01-03 12:00:00,25.32,25.32,25.27,25.29,236300.0,19.4474,19.4474,19.409,19.4244,236300.0
2011-01-03 12:30:00,25.3,25.3,25.26,25.28,191400.0,19.4321,19.4321,19.4013,19.4167,191400.0
2011-01-03 13:00:00,25.29,25.31,25.21,25.21,233300.0,19.4244,19.4397,19.3629,19.3629,233300.0
2011-01-03 13:30:00,25.22,25.31,25.21,25.31,276400.0,19.3706,19.4397,19.3629,19.4397,276400.0
2011-01-03 14:00:00,25.31,25.35,25.26,25.27,342900.0,19.4397,19.4705,19.4013,19.409,342900.0
2011-01-03 14:30:00,25.27,25.28,25.19,25.21,362200.0,19.409,19.4167,19.3476,19.3629,362200.0
2011-01-03 15:00:00,25.2,25.21,25.17,25.19,458800.0,19.3552,19.3629,19.3322,19.3476,458800.0
2011-01-03 15:30:00,25.19,25.21,25.15,25.15,998500.0,19.3476,19.3629,19.3168,19.3168,998500.0
2011-01-04 09:30:00,25.23,25.23,24.96,24.99,846100.0,19.3783,19.3783,19.1709,19.194,846100.0
2011-01-04 10:00:00,24.99,25.02,24.91,24.97,661900.0,19.194,19.217,19.1325,19.1786,661900.0
2011-01-04 10:30:00,24.96,24.99,24.94,24.96,705900.0,19.1709,19.194,19.1555,19.1709,705900.0
2011-01-04 11:00:00,24.96,24.97,24.75,24.76,880600.0,19.1709,19.1786,19.0096,19.0173,880600.0
2011-01-04 11:30:00,24.75,24.8,24.65,24.66,765300.0,19.0096,19.048,18.9328,18.9405,765300.0
2011-01-04 12:00:00,24.65,24.68,24.51,24.53,1112300.0,18.9328,18.9559,18.8253,18.8406,1112300.0
2011-01-04 12:30:00,24.54,24.55,24.45,24.55,934100.0,18.8483,18.856,18.7792,18.856,934100.0
2011-01-04 13:00:00,24.55,24.57,24.48,24.52,530300.0,18.856,18.8714,18.8022,18.833,530300.0
2011-01-04 13:30:00,24.52,24.59,24.5,24.56,435500.0,18.833,18.8867,18.8176,18.8637,435500.0
2011-01-04 14:00:00,24.56,24.6,24.53,24.58,645400.0,18.8637,18.8944,18.8406,18.879,645400.0
2011-01-04 14:30:00,24.58,24.6,24.54,24.56,632800.0,18.879,18.8944,18.8483,18.8637,632800.0
2011-01-04 15:00:00,24.56,24.62,24.54,24.55,1081400.0,18.8637,18.9098,18.8483,18.856,1081400.0
2011-01-04 15:30:00,24.55,24.57,24.52,24.54,1930800.0,18.856,18.8714,18.833,18.8483,1930800.0
2011-01-05 09:30:00,24.52,24.6,24.38,24.53,1063400.0,18.833,18.8944,18.7254,18.8406,1063400.0
2011-01-05 10:00:00,24.53,24.66,24.49,24.54,1138100.0,18.8406,18.9405,18.8099,18.8483,1138100.0
2011-01-05 10:30:00,24.53,24.66,24.5,24.58,843700.0,18.8406,18.9405,18.8176,18.879,843700.0
2011-01-05 11:00:00,24.59,24.78,24.59,24.77,1017700.0,18.8867,19.0327,18.8867,19.025,1017700.0
2011-01-05 11:30:00,24.77,24.78,24.67,24.67,848700.0,19.025,19.0327,18.9482,18.9482,848700.0
2011-01-05 12:00:00,24.68,24.78,24.67,24.76,556200.0,18.9559,19.0327,18.9482,19.0173,556200.0
2011-01-05 12:30:00,24.76,24.8,24.68,24.71,466800.0,19.0173,19.048,18.9559,18.9789,466800.0
2011-01-05 13:00:00,24.71,24.71,24.64,24.65,386400.0,18.9789,18.9789,18.9251,18.9328,386400.0
2011-01-05 13:30:00,24.66,24.69,24.63,24.66,795100.0,18.9405,18.9635,18.9174,18.9405,795100.0
2011-01-05 14:00:00,24.67,24.69,24.59,24.59,1072400.0,18.9482,18.9635,18.8867,18.8867,1072400.0
2011-01-05 14:30:00,24.6,24.64,24.57,24.63,649200.0,18.8944,18.9251,18.8714,18.9174,649200.0
2011-01-05 15:00:00,24.63,24.66,24.6,24.63,1029300.0,18.9174,18.9405,18.8944,18.9174,1029300.0
2011-01-05 15:30:00,24.64,24.68,24.59,24.67,1475100.0,18.9251,18.9559,18.8867,18.9482,1475100.0
2011-01-06 09:30:00,24.63,24.66,24.5,24.58,708200.0,18.9174,18.9405,18.8176,18.879,708200.0
2011-01-06 10:00:00,24.58,24.6,24.47,24.51,587800.0,18.879,18.8944,18.7946,18.8253,587800.0
2011-01-06 10:30:00,24.52,24.53,24.36,24.37,1204000.0,18.833,18.8406,18.7101,18.7178,1204000.0
2011-01-06 11:00:00,24.38,24.4,24.19,24.32,1047600.0,18.7254,18.7408,18.5795,18.6793,1047600.0
2011-01-06 11:30:00,24.32,24.32,24.16,24.25,1377600.0,18.6793,18.6793,18.5565,18.6256,1377600.0
2011-01-06 12:00:00,24.24,24.25,24.0,24.09,1408600.0,18.6179,18.6256,18.4336,18.5027,1408600.0
2011-01-06 12:30:00,24.09,24.16,24.09,24.13,758100.0,18.5027,18.5565,18.5027,18.5334,758100.0
2011-01-06 13:00:00,24.13,24.17,24.12,24.13,478400.0,18.5334,18.5641,18.5257,18.5334,478400.0
2011-01-06 13:30:00,24.13,24.16,24.09,24.16,558700.0,18.5334,18.5565,18.5027,18.5565,558700.0
2011-01-06 14:00:00,24.16,24.26,24.15,24.26,704700.0,18.5565,18.6333,18.5488,18.6333,704700.0
2011-01-06 14:30:00,24.25,24.27,24.18,24.19,675300.0,18.6256,18.6409,18.5718,18.5795,675300.0
2011-01-06 15:00:00,24.19,24.2,24.14,24.16,680600.0,18.5795,18.5872,18.5411,18.5565,680600.0
2011-01-06 15:30:00,24.17,24.2,24.09,24.14,2423300.0,18.5641,18.5872,18.5027,18.5411,2423300.0
2011-01-07 09:30:00,24.21,24.38,24.14,24.21,1020900.0,18.5949,18.7254,18.5411,18.5949,1020900.0
2011-01-07 10:00:00,24.21,24.37,24.19,24.31,779500.0,18.5949,18.7178,18.5795,18.6717,779500.0
2011-01-07 10:30:00,24.31,24.32,24.16,24.19,1026300.0,18.6717,18.6793,18.5565,18.5795,1026300.0
2011-01-07 11:00:00,24.18,24.22,24.1,24.11,989900.0,18.5718,18.6025,18.5104,18.5181,989900.0
2011-01-07 11:30:00,24.11,24.13,24.05,24.08,375600.0,18.5181,18.5334,18.472,18.495,375600.0
2011-01-07 12:00:00,24.09,24.1,24.01,24.01,337300.0,18.5027,18.5104,18.4412,18.4412,337300.0
2011-01-07 12:30:00,24.01,24.02,23.89,23.95,510500.0,18.4412,18.4489,18.3491,18.3952,510500.0
2011-01-07 13:00:00,23.96,24.08,23.95,24.03,465000.0,18.4028,18.495,18.3952,18.4566,465000.0
2011-01-07 13:30:00,24.03,24.1,24.0,24.03,256100.0,18.4566,18.5104,18.4336,18.4566,256100.0
2011-01-07 14:00:00,24.03,24.11,24.02,24.09,280700.0,18.4566,18.5181,18.4489,18.5027,280700.0
2011-01-07 14:30:00,24.09,24.09,24.03,24.04,373000.0,18.5027,18.5027,18.4566,18.4643,373000.0
2011-01-07 15:00:00,24.03,24.05,23.95,23.98,914900.0,18.4566,18.472,18.3952,18.4182,914900.0
2011-01-07 15:30:00,23.98,24.04,23.97,24.0,1349400.0,18.4182,18.4643,18.4105,18.4336,1349400.0
2011-01-10 09:30:00,23.93,24.0,23.83,23.88,907400.0,18.3798,18.4336,18.303,18.3414,907400.0
2011-01-10 10:00:00,23.89,24.16,23.86,24.16,842400.0,18.3491,18.5565,18.326,18.5565,842400.0
2011-01-10 10:30:00,24.16,24.26,24.09,24.13,1095300.0,18.5565,18.6333,18.5027,18.5334,1095300.0
2011-01-10 11:00:00,24.12,24.18,24.04,24.11,642000.0,18.5257,18.5718,18.4643,18.5181,642000.0
2011-01-10 11:30:00,24.11,24.26,24.05,24.25,501600.0,18.5181,18.6333,18.472,18.6256,501600.0
2011-01-10 12:00:00,24.25,24.33,24.23,24.31,450600.0,18.6256,18.687,18.6102,18.6717,450600.0
2011-01-10 12:30:00,24.31,24.33,24.18,24.18,344100.0,18.6717,18.687,18.5718,18.5718,344100.0
2011-01-10 13:00:00,24.18,24.27,24.17,24.25,231600.0,18.5718,18.6409,18.5641,18.6256,231600.0
2011-01-10 13:30:00,24.24,24.31,24.23,24.3,203400.0,18.6179,18.6717,18.6102,18.664,203400.0
2011-01-10 14:00:00,24.3,24.35,24.28,24.33,453500.0,18.664,18.7024,18.6486,18.687,453500.0
2011-01-10 14:30:00,24.33,24.35,24.3,24.34,624000.0,18.687,18.7024,18.664,18.6947,624000.0
2011-01-10 15:00:00,24.35,24.38,24.32,24.37,589300.0,18.7024,18.7254,18.6793,18.7178,589300.0
2011-01-10 15:30:00,24.37,24.38,24.31,24.31,1709400.0,18.7178,18.7254,18.6717,18.6717,1709400.0
2011-01-11 09:30:00,24.47,24.55,24.36,24.47,1132100.0,18.7946,18.856,18.7101,18.7946,1132100.0
2011-01-11 10:00:00,24.47,24.62,24.44,24.55,795500.0,18.7946,18.9098,18.7715,18.856,795500.0
2011-01-11 10:30:00,24.55,24.61,24.54,24.54,1382500.0,18.856,18.9021,18.8483,18.8483,1382500.0
2011-01-11 11:00:00,24.55,24.71,24.54,24.62,764700.0,18.856,18.9789,18.8483,18.9098,764700.0
2011-01-11 11:30:00,24.62,24.66,24.54,24.55,434200.0,18.9098,18.9405,18.8483,18.856,434200.0
2011-01-11 12:00:00,24.55,24.58,24.5,24.55,348600.0,18.856,18.879,18.8176,18.856,348600.0
2011-01-11 12:30:00,24.55,24.58,24.53,24.55,168000.0,18.856,18.879,18.8406,18.856,168000.0
2011-01-11 13:00:00,24.55,24.57,24.45,24.54,550400.0,18.856,18.8714,18.7792,18.8483,550400.0
2011-01-11 13:30:00,24.53,24.56,24.42,24.42,327100.0,18.8406,18.8637,18.7562,18.7562,327100.0
2011-01-11 14:00:00,24.43,24.44,24.38,24.4,354700.0,18.7638,18.7715,18.7254,18.7408,354700.0
2011-01-11 14:30:00,24.4,24.42,24.31,24.36,344500.0,18.7408,18.7562,18.6717,18.7101,344500.0
2011-01-11 15:00:00,24.36,24.46,24.35,24.44,569800.0,18.7101,18.7869,18.7024,18.7715,569800.0
2011-01-11 15:30:00,24.44,24.46,24.39,24.4,950900.0,18.7715,18.7869,18.7331,18.7408,950900.0
2011-01-12 09:30:00,24.46,24.5,24.35,24.4,530800.0,18.7869,18.8176,18.7024,18.7408,530800.0
2011-01-12 10:00:00,24.4,24.59,24.37,24.49,549200.0,18.7408,18.8867,18.7178,18.8099,549200.0
2011-01-12 10:30:00,24.49,24.55,24.45,24.49,467400.0,18.8099,18.856,18.7792,18.8099,467400.0
2011-01-12 11:00:00,24.49,24.54,24.48,24.5,378200.0,18.8099,18.8483,18.8022,18.8176,378200.0
2011-01-12 11:30:00,24.49,24.56,24.46,24.47,570700.0,18.8099,18.8637,18.7869,18.7946,570700.0
2011-01-12 12:00:00,24.47,24.5,24.47,24.49,158500.0,18.7946,18.8176,18.7946,18.8099,158500.0
2011-01-12 12:30:00,24.49,24.5,24.45,24.49,264200.0,18.8099,18.8176,18.7792,18.8099,264200.0
2011-01-12 13:00:00,24.49,24.49,24.44,24.49,363700.0,18.8099,18.8099,18.7715,18.8099,363700.0
2011-01-12 13:30:00,24.49,24.53,24.47,24.53,859100.0,18.8099,18.8406,18.7946,18.8406,859100.0
2011-01-12 14:00:00,24.52,24.56,24.46,24.46,745300.0,18.833,18.8637,18.7869,18.7869,745300.0
2011-01-12 14:30:00,24.46,24.49,24.44,24.47,338100.0,18.7869,18.8099,18.7715,18.7946,338100.0
2011-01-12 15:00:00,24.46,24.47,24.4,24.41,485900.0,18.7869,18.7946,18.7408,18.7485,485900.0
2011-01-12 15:30:00,24.4,24.46,24.4,24.43,1107800.0,18.7408,18.7869,18.7408,18.7638,1107800.0
2011-01-13 09:30:00,24.36,24.44,24.3,24.4,802200.0,18.7101,18.7715,18.664,18.7408,802200.0
2011-01-13 10:00:00,24.41,24.48,24.4,24.45,996800.0,18.7485,18.8022,18.7408,18.7792,996800.0
2011-01-13 10:30:00,24.44,24.49,24.39,24.47,560100.0,18.7715,18.8099,18.7331,18.7946,560100.0
2011-01-13 11:00:00,24.47,24.53,24.42,24.45,1053000.0,18.7946,18.8406,18.7562,18.7792,1053000.0
2011-01-13 11:30:00,24.45,24.67,24.45,24.6,1459300.0,18.7792,18.9482,18.7792,18.8944,1459300.0
2011-01-13 12:00:00,24.6,24.64,24.57,24.63,550700.0,18.8944,18.9251,18.8714,18.9174,550700.0
2011-01-13 12:30:00,24.63,24.67,24.56,24.62,740800.0,18.9174,18.9482,18.8637,18.9098,740800.0
2011-01-13 13:00:00,24.61,24.64,24.57,24.61,406300.0,18.9021,18.9251,18.8714,18.9021,406300.0
2011-01-13 13:30:00,24.61,24.63,24.59,24.61,313900.0,18.9021,18.9174,18.8867,18.9021,313900.0
2011-01-13 14:00:00,24.61,24.62,24.53,24.57,397800.0,18.9021,18.9098,18.8406,18.8714,397800.0
2011-01-13 14:30:00,24.57,24.63,24.54,24.54,730500.0,18.8714,18.9174,18.8483,18.8483,730500.0
2011-01-13 15:00:00,24.54,24.58,24.48,24.49,715900.0,18.8483,18.879,18.8022,18.8099,715900.0
2011-01-13 15:30:00,24.49,24.59,24.48,24.54,1755900.0,18.8099,18.8867,18.8022,18.8483,1755900.0
2011-01-14 09:30:00,24.31,24.5,24.27,24.42,1082800.0,18.7538,18.9004,18.723,18.8387,1082800.0
2011-01-14 10:00:00,24.42,24.68,24.42,24.64,1017200.0,18.8387,19.0393,18.8387,19.0084,1017200.0
2011-01-14 10:30:00,24.63,24.76,24.59,24.75,760300.0,19.0007,19.101,18.9698,19.0933,760300.0
2011-01-14 11:00:00,24.75,24.91,24.75,24.91,1177000.0,19.0933,19.2167,19.0933,19.2167,1177000.0
2011-01-14 11:30:00,24.91,25.06,24.89,25.04,1521100.0,19.2167,19.3324,19.2013,19.317,1521100.0
2011-01-14 12:00:00,25.03,25.14,25.01,25.09,749600.0,19.3093,19.3941,19.2938,19.3556,749600.0
2011-01-14 12:30:00,25.09,25.16,25.05,25.06,625500.0,19.3556,19.4096,19.3247,19.3324,625500.0
2011-01-14 13:00:00,25.05,25.07,25.0,25.06,599300.0,19.3247,19.3401,19.2861,19.3324,599300.0
2011-01-14 13:30:00,25.06,25.1,25.0,25.0,673700.0,19.3324,19.3633,19.2861,19.2861,673700.0
2011-01-14 14:00:00,25.01,25.04,24.99,25.01,831200.0,19.2938,19.317,19.2784,19.2938,831200.0
2011-01-14 14:30:00,25.01,25.07,24.96,25.02,1312300.0,19.2938,19.3401,19.2553,19.3015,1312300.0
2011-01-14 15:00:00,25.01,25.07,24.99,25.02,941300.0,19.2938,19.3401,19.2784,19.3015,941300.0
2011-01-14 15:30:00,25.02,25.05,24.99,25.01,1044500.0,19.3015,19.3247,19.2784,19.2938,1044500.0
2011-01-18 09:30:00,25.05,25.25,24.95,24.96,770400.0,19.3247,19.479,19.2475,19.2553,770400.0
2011-01-18 10:00:00,24.95,25.01,24.91,25.0,573700.0,19.2475,19.2938,19.2167,19.2861,573700.0
2011-01-18 10:30:00,25.0,25.02,24.98,25.0,572900.0,19.2861,19.3015,19.2707,19.2861,572900.0
2011-01-18 11:00:00,25.0,25.09,25.0,25.04,417800.0,19.2861,19.3556,19.2861,19.317,417800.0
2011-01-18 11:30:00,25.05,25.05,25.0,25.0,330200.0,19.3247,19.3247,19.2861,19.2861,330200.0
2011-01-18 12:00:00,25.0,25.02,24.96,25.01,271800.0,19.2861,19.3015,19.2553,19.2938,271800.0
2011-01-18 12:30:00,25.01,25.03,25.0,25.01,213900.0,19.2938,19.3093,19.2861,19.2938,213900.0
2011-01-18 13:00:00,25.0,25.02,24.96,24.97,290600.0,19.2861,19.3015,19.2553,19.263,290600.0
2011-01-18 13:30:00,24.97,24.98,24.94,24.95,516300.0,19.263,19.2707,19.2398,19.2475,516300.0
2011-01-18 14:00:00,24.96,24.97,24.91,24.97,464400.0,19.2553,19.263,19.2167,19.263,464400.0
2011-01-18 14:30:00,24.97,25.01,24.93,24.97,302100.0,19.263,19.2938,19.2321,19.263,302100.0
2011-01-18 15:00:00,24.96,24.99,24.91,24.98,671000.0,19.2553,19.2784,19.2167,19.2707,671000.0
2011-01-18 15:30:00,24.98,25.03,24.96,25.0,1230900.0,19.2707,19.3093,19.2553,19.2861,1230900.0
2011-01-19 09:30:00,24.89,24.94,24.53,24.61,939500.0,19.2013,19.2398,18.9235,18.9853,939500.0
2011-01-19 10:00:00,24.6,24.7,24.58,24.67,999100.0,18.9775,19.0547,18.9621,19.0315,999100.0
2011-01-19 10:30:00,24.67,24.74,24.59,24.64,804400.0,19.0315,19.0855,18.9698,19.0084,804400.0
2011-01-19 11:00:00,24.65,24.68,24.59,24.59,434800.0,19.0161,19.0393,18.9698,18.9698,434800.0
2011-01-19 11:30:00,24.6,24.63,24.58,24.6,377400.0,18.9775,19.0007,18.9621,18.9775,377400.0
2011-01-19 12:00:00,24.6,24.6,24.55,24.56,400700.0,18.9775,18.9775,18.939,18.9467,400700.0
2011-01-19 12:30:00,24.55,24.55,24.4,24.49,769600.0,18.939,18.939,18.8233,18.8927,769600.0
2011-01-19 13:00:00,24.49,24.55,24.45,24.55,533700.0,18.8927,18.939,18.8618,18.939,533700.0
2011-01-19 13:30:00,24.55,24.57,24.4,24.44,914300.0,18.939,18.9544,18.8233,18.8541,914300.0
2011-01-19 14:00:00,24.44,24.45,24.36,24.37,737100.0,18.8541,18.8618,18.7924,18.8001,737100.0
2011-01-19 14:30:00,24.37,24.4,24.28,24.32,855600.0,18.8001,18.8233,18.7307,18.7615,855600.0
2011-01-19 15:00:00,24.32,24.37,24.27,24.32,853800.0,18.7615,18.8001,18.723,18.7615,853800.0
2011-01-19 15:30:00,24.32,24.42,24.26,24.42,2502300.0,18.7615,18.8387,18.7153,18.8387,2502300.0
2011-01-20 09:30:00,24.53,25.0,24.46,24.85,1565300.0,18.9235,19.2861,18.8695,19.1704,1565300.0
2011-01-20 10:00:00,24.85,25.19,24.85,25.15,2174100.0,19.1704,19.4327,19.1704,19.4018,2174100.0
2011-01-20 10:30:00,25.15,25.25,25.1,25.19,1496900.0,19.4018,19.479,19.3633,19.4327,1496900.0
2011-01-20 11:00:00,25.18,25.2,25.09,25.1,1458000.0,19.425,19.4404,19.3556,19.3633,1458000.0
2011-01-20 11:30:00,25.1,25.13,25.02,25.05,1269700.0,19.3633,19.3864,19.3015,19.3247,1269700.0
2011-01-20 12:00:00,25.05,25.21,25.02,25.21,1036800.0,19.3247,19.4481,19.3015,19.4481,1036800.0
2011-01-20 12:30:00,25.21,25.4,25.21,25.4,805900.0,19.4481,19.5947,19.4481,19.5947,805900.0
2011-01-20 13:00:00,25.39,25.41,25.27,25.32,905300.0,19.587,19.6024,19.4944,19.533,905300.0
2011-01-20 13:30:00,25.31,25.35,25.26,25.3,872700.0,19.5253,19.5561,19.4867,19.5176,872700.0
2011-01-20 14:00:00,25.3,25.5,25.26,25.45,1482200.0,19.5176,19.6718,19.4867,19.6333,1482200.0
2011-01-20 14:30:00,25.45,25.48,25.31,25.33,786100.0,19.6333,19.6564,19.5253,19.5407,786100.0
2011-01-20 15:00:00,25.33,25.41,25.29,25.4,992700.0,19.5407,19.6024,19.5098,19.5947,992700.0
2011-01-20 15:30:00,25.4,25.42,25.27,25.3,2303400.0,19.5947,19.6101,19.4944,19.5176,2303400.0
2011-01-21 09:30:00,25.48,25.49,25.25,25.38,1800600.0,19.6564,19.6641,19.479,19.5793,1800600.0
2011-01-21 10:00:00,25.39,25.39,25.22,25.24,755300.0,19.587,19.587,19.4558,19.4713,755300.0
2011-01-21 10:30:00,25.25,25.25,25.04,25.11,741300.0,19.479,19.479,19.317,19.371,741300.0
2011-01-21 11:00:00,25.11,25.12,25.01,25.08,895300.0,19.371,19.3787,19.2938,19.3478,895300.0
2011-01-21 11:30:00,25.08,25.11,25.03,25.07,371500.0,19.3478,19.371,19.3093,19.3401,371500.0
2011-01-21 12:00:00,25.08,25.1,25.06,25.07,248900.0,19.3478,19.3633,19.3324,19.3401,248900.0
2011-01-21 12:30:00,25.07,25.1,25.01,25.1,388700.0,19.3401,19.3633,19.2938,19.3633,388700.0
2011-01-21 13:00:00,25.1,25.11,25.0,25.04,535500.0,19.3633,19.371,19.2861,19.317,535500.0
2011-01-21 13:30:00,25.04,25.11,25.04,25.08,362400.0,19.317,19.371,19.317,19.3478,362400.0
2011-01-21 14:00:00,25.08,25.09,25.04,25.05,445300.0,19.3478,19.3556,19.317,19.3247,445300.0
2011-01-21 14:30:00,25.05,25.1,25.05,25.08,530500.0,19.3247,19.3633,19.3247,19.3478,530500.0
2011-01-21 15:00:00,25.08,25.11,25.04,25.05,1463900.0,19.3478,19.371,19.317,19.3247,1463900.0
2011-01-21 15:30:00,25.05,25.07,24.99,25.01,2159200.0,19.3247,19.3401,19.2784,19.2938,2159200.0
2011-01-24 09:30:00,24.93,25.04,24.87,24.96,660800.0,19.2321,19.317,19.1858,19.2553,660800.0
2011-01-24 10:00:00,24.96,25.07,24.92,25.07,433300.0,19.2553,19.3401,19.2244,19.3401,433300.0
2011-01-24 10:30:00,25.07,25.07,24.95,24.95,480100.0,19.3401,19.3401,19.2475,19.2475,480100.0
2011-01-24 11:00:00,24.95,25.04,24.95,25.04,370000.0,19.2475,19.317,19.2475,19.317,370000.0
2011-01-24 11:30:00,25.03,25.12,25.03,25.09,279300.0,19.3093,19.3787,19.3093,19.3556,279300.0
2011-01-24 12:00:00,25.09,25.14,25.01,25.01,572400.0,19.3556,19.3941,19.2938,19.2938,572400.0
2011-01-24 12:30:00,25.02,25.06,24.99,24.99,326100.0,19.3015,19.3324,19.2784,19.2784,326100.0
2011-01-24 13:00:00,25.0,25.05,24.99,25.03,199600.0,19.2861,19.3247,19.2784,19.3093,199600.0
2011-01-24 13:30:00,25.03,25.07,24.99,25.04,374800.0,19.3093,19.3401,19.2784,19.317,374800.0
2011-01-24 14:00:00,25.05,25.09,24.99,25.07,347900.0,19.3247,19.3556,19.2784,19.3401,347900.0
2011-01-24 14:30:00,25.06,25.1,25.0,25.0,238900.0,19.3324,19.3633,19.2861,19.2861,238900.0
2011-01-24 15:00:00,25.01,25.02,24.95,25.01,568100.0,19.2938,19.3015,19.2475,19.2938,568100.0
2011-01-24 15:30:00,25.01,25.11,25.01,25.07,1118900.0,19.2938,19.371,19.2938,19.3401,1118900.0
2011-01-25 09:30:00,25.01,25.29,25.0,25.26,1318800.0,19.2938,19.5098,19.2861,19.4867,1318800.0
2011-01-25 10:00:00,25.27,25.33,25.19,25.21,743200.0,19.4944,19.5407,19.4327,19.4481,743200.0
2011-01-25 10:30:00,25.21,25.36,25.21,25.33,460900.0,19.4481,19.5638,19.4481,19.5407,460900.0
2011-01-25 11:00:00,25.33,25.34,25.2,25.27,592600.0,19.5407,19.5484,19.4404,19.4944,592600.0
2011-01-25 11:30:00,25.27,25.34,25.22,25.24,428400.0,19.4944,19.5484,19.4558,19.4713,428400.0
2011-01-25 12:00:00,25.24,25.27,25.17,25.2,349600.0,19.4713,19.4944,19.4173,19.4404,349600.0
2011-01-25 12:30:00,25.21,25.27,25.2,25.24,212400.0,19.4481,19.4944,19.4404,19.4713,212400.0
2011-01-25 13:00:00,25.23,25.27,25.2,25.22,463800.0,19.4636,19.4944,19.4404,19.4558,463800.0
2011-01-25 13:30:00,25.22,25.22,25.18,25.2,302100.0,19.4558,19.4558,19.425,19.4404,302100.0
2011-01-25 14:00:00,25.2,25.2,25.06,25.11,416900.0,19.4404,19.4404,19.3324,19.371,416900.0
2011-01-25 14:30:00,25.1,25.25,25.1,25.23,594000.0,19.3633,19.479,19.3633,19.4636,594000.0
2011-01-25 15:00:00,25.23,25.41,25.22,25.4,1881900.0,19.4636,19.6024,19.4558,19.5947,1881900.0
2011-01-25 15:30:00,25.4,25.58,25.39,25.58,2959500.0,19.5947,19.7336,19.587,19.7336,2959500.0
2011-01-26 09:30:00,25.65,26.27,25.59,26.18,3567200.0,19.7876,20.2659,19.7413,20.1964,3567200.0
2011-01-26 10:00:00,26.19,26.25,25.94,26.01,3463600.0,20.2041,20.2504,20.0113,20.0653,3463600.0
2011-01-26 10:30:00,26.02,26.09,25.89,26.01,2011700.0,20.073,20.127,19.9727,20.0653,2011700.0
2011-01-26 11:00:00,26.01,26.01,25.85,25.88,1098400.0,20.0653,20.0653,19.9418,19.965,1098400.0
2011-01-26 11:30:00,25.88,26.02,25.84,25.97,591500.0,19.965,20.073,19.9341,20.0344,591500.0
2011-01-26 12:00:00,25.97,26.0,25.89,25.99,649800.0,20.0344,20.0576,19.9727,20.0499,649800.0
2011-01-26 12:30:00,25.99,26.0,25.91,25.91,616300.0,20.0499,20.0576,19.9881,19.9881,616300.0
2011-01-26 13:00:00,25.92,25.93,25.77,25.85,629100.0,19.9958,20.0036,19.8801,19.9418,629100.0
2011-01-26 13:30:00,25.85,25.99,25.85,25.99,617500.0,19.9418,20.0499,19.9418,20.0499,617500.0
2011-01-26 14:00:00,25.99,26.0,25.8,25.85,799700.0,20.0499,20.0576,19.9033,19.9418,799700.0
2011-01-26 14:30:00,25.84,26.0,25.79,25.99,1009900.0,19.9341,20.0576,19.8956,20.0499,1009900.0
2011-01-26 15:00:00,25.98,25.99,25.89,25.94,846300.0,20.0421,20.0499,19.9727,20.0113,846300.0
2011-01-26 15:30:00,25.94,25.95,25.8,25.85,2036800.0,20.0113,20.019,19.9033,19.9418,2036800.0
2011-01-27 09:30:00,25.94,26.08,25.76,26.06,859800.0,20.0113,20.1193,19.8724,20.1039,859800.0
2011-01-27 10:00:00,26.06,26.15,26.06,26.13,1293800.0,20.1039,20.1733,20.1039,20.1579,1293800.0
2011-01-27 10:30:00,26.14,26.2,26.12,26.18,895800.0,20.1656,20.2119,20.1501,20.1964,895800.0
2011-01-27 11:00:00,26.19,26.2,26.08,26.2,847000.0,20.2041,20.2119,20.1193,20.2119,847000.0
2011-01-27 11:30:00,26.19,26.24,26.07,26.15,499800.0,20.2041,20.2427,20.1116,20.1733,499800.0
2011-01-27 12:00:00,26.15,26.26,26.14,26.22,833000.0,20.1733,20.2581,20.1656,20.2273,833000.0
2011-01-27 12:30:00,26.22,26.25,26.14,26.24,515100.0,20.2273,20.2504,20.1656,20.2427,515100.0
2011-01-27 13:00:00,26.25,26.29,26.18,26.27,830400.0,20.2504,20.2813,20.1964,20.2659,830400.0
2011-01-27 13:30:00,26.28,26.29,26.16,26.17,600900.0,20.2736,20.2813,20.181,20.1887,600900.0
2011-01-27 14:00:00,26.17,26.2,26.12,26.16,630600.0,20.1887,20.2119,20.1501,20.181,630600.0
2011-01-27 14:30:00,26.15,26.23,26.08,26.23,703100.0,20.1733,20.235,20.1193,20.235,703100.0
2011-01-27 15:00:00,26.23,26.27,26.18,26.21,816300.0,20.235,20.2659,20.1964,20.2196,816300.0
2011-01-27 15:30:00,26.2,26.27,26.2,26.25,1444700.0,20.2119,20.2659,20.2119,20.2504,1444700.0
2011-01-28 09:30:00,26.09,26.2,25.94,26.03,651900.0,20.127,20.2119,20.0113,20.0807,651900.0
2011-01-28 10:00:00,26.03,26.04,25.73,25.89,812400.0,20.0807,20.0884,19.8493,19.9727,812400.0
2011-01-28 10:30:00,25.89,25.94,25.84,25.9,1011700.0,19.9727,20.0113,19.9341,19.9804,1011700.0
2011-01-28 11:00:00,25.91,25.98,25.86,25.91,834400.0,19.9881,20.0421,19.9496,19.9881,834400.0
2011-01-28 11:30:00,25.9,25.92,25.8,25.82,1249000.0,19.9804,19.9958,19.9033,19.9187,1249000.0
2011-01-28 12:00:00,25.83,25.83,25.65,25.66,826700.0,19.9264,19.9264,19.7876,19.7953,826700.0
2011-01-28 12:30:00,25.65,25.73,25.58,25.59,465100.0,19.7876,19.8493,19.7336,19.7413,465100.0
2011-01-28 13:00:00,25.59,25.59,25.41,25.46,515800.0,19.7413,19.7413,19.6024,19.641,515800.0
2011-01-28 13:30:00,25.46,25.55,25.4,25.53,452300.0,19.641,19.7104,19.5947,19.695,452300.0
2011-01-28 14:00:00,25.53,25.58,25.41,25.45,658800.0,19.695,19.7336,19.6024,19.6333,658800.0
2011-01-28 14:30:00,25.44,25.46,25.35,25.42,656900.0,19.6256,19.641,19.5561,19.6101,656900.0
2011-01-28 15:00:00,25.42,25.42,25.26,25.28,935100.0,19.6101,19.6101,19.4867,19.5021,935100.0
2011-01-28 15:30:00,25.27,25.3,25.23,25.27,2399500.0,19.4944,19.5176,19.4636,19.4944,2399500.0
2011-01-31 09:30:00,25.13,25.3,25.01,25.05,2423900.0,19.3864,19.5176,19.2938,19.3247,2423900.0
2011-01-31 10:00:00,25.05,25.06,24.88,24.89,1634000.0,19.3247,19.3324,19.1935,19.2013,1634000.0
2011-01-31 10:30:00,24.89,25.08,24.88,25.07,989300.0,19.2013,19.3478,19.1935,19.3401,989300.0
2011-01-31 11:00:00,25.08,25.08,24.83,24.84,1064700.0,19.3478,19.3478,19.155,19.1627,1064700.0
2011-01-31 11:30:00,24.83,24.9,24.8,24.84,689800.0,19.155,19.209,19.1318,19.1627,689800.0
2011-01-31 12:00:00,24.84,24.84,24.76,24.81,724700.0,19.1627,19.1627,19.101,19.1395,724700.0
2011-01-31 12:30:00,24.81,24.92,24.79,24.9,714200.0,19.1395,19.2244,19.1241,19.209,714200.0
2011-01-31 13:00:00,24.91,25.0,24.9,25.0,943400.0,19.2167,19.2861,19.209,19.2861,943400.0
2011-01-31 13:30:00,25.0,25.0,24.84,24.85,531500.0,19.2861,19.2861,19.1627,19.1704,531500.0
2011-01-31 14:00:00,24.86,24.89,24.84,24.85,678300.0,19.1781,19.2013,19.1627,19.1704,678300.0
2011-01-31 14:30:00,24.85,24.85,24.77,24.81,740900.0,19.1704,19.1704,19.1087,19.1395,740900.0
2011-01-31 15:00:00,24.81,24.86,24.79,24.81,1115000.0,19.1395,19.1781,19.1241,19.1395,1115000.0
2011-01-31 15:30:00,24.81,24.82,24.77,24.8,2120000.0,19.1395,19.1473,19.1087,19.1318,2120000.0
2011-02-01 09:30:00,24.89,25.05,24.85,24.92,960100.0,19.2013,19.3247,19.1704,19.2244,960100.0
2011-02-01 10:00:00,24.93,24.96,24.66,24.74,1301900.0,19.2321,19.2553,19.0238,19.0855,1301900.0
2011-02-01 10:30:00,24.74,24.91,24.73,24.79,938400.0,19.0855,19.2167,19.0778,19.1241,938400.0
2011-02-01 11:00:00,24.8,25.01,24.79,24.99,2068800.0,19.1318,19.2938,19.1241,19.2784,2068800.0
2011-02-01 11:30:00,25.0,25.15,24.98,25.05,1486500.0,19.2861,19.4018,19.2707,19.3247,1486500.0
2011-02-01 12:00:00,25.05,25.05,24.92,25.0,784100.0,19.3247,19.3247,19.2244,19.2861,784100.0
2011-02-01 12:30:00,25.0,25.08,24.95,25.07,484400.0,19.2861,19.3478,19.2475,19.3401,484400.0
2011-02-01 13:00:00,25.07,25.1,25.05,25.07,254900.0,19.3401,19.3633,19.3247,19.3401,254900.0
2011-02-01 13:30:00,25.07,25.1,25.05,25.05,340800.0,19.3401,19.3633,19.3247,19.3247,340800.0
2011-02-01 14:00:00,25.05,25.09,25.04,25.09,168400.0,19.3247,19.3556,19.317,19.3556,168400.0
2011-02-01 14:30:00,25.09,25.1,25.0,25.04,420200.0,19.3556,19.3633,19.2861,19.317,420200.0
2011-02-01 15:00:00,25.05,25.12,25.04,25.05,814400.0,19.3247,19.3787,19.317,19.3247,814400.0
2011-02-01 15:30:00,25.05,25.06,24.97,24.99,1643800.0,19.3247,19.3324,19.263,19.2784,1643800.0
2011-02-02 09:30:00,24.86,24.94,24.86,24.87,1007100.0,19.1781,19.2398,19.1781,19.1858,1007100.0
2011-02-02 10:00:00,24.87,24.87,24.75,24.79,1257000.0,19.1858,19.1858,19.0933,19.1241,1257000.0
2011-02-02 10:30:00,24.79,24.8,24.62,24.62,690300.0,19.1241,19.1318,18.993,18.993,690300.0
2011-02-02 11:00:00,24.62,24.65,24.5,24.58,1159700.0,18.993,19.0161,18.9004,18.9621,1159700.0
2011-02-02 11:30:00,24.58,24.63,24.57,24.57,587900.0,18.9621,19.0007,18.9544,18.9544,587900.0
2011-02-02 12:00:00,24.58,24.58,24.46,24.46,821500.0,18.9621,18.9621,18.8695,18.8695,821500.0
2011-02-02 12:30:00,24.46,24.46,24.41,24.43,674400.0,18.8695,18.8695,18.831,18.8464,674400.0
2011-02-02 13:00:00,24.43,24.44,24.34,24.34,1954800.0,18.8464,18.8541,18.777,18.777,1954800.0
2011-02-02 13:30:00,24.34,24.37,24.27,24.31,1724000.0,18.777,18.8001,18.723,18.7538,1724000.0
2011-02-02 14:00:00,24.3,24.39,24.29,24.38,973800.0,18.7461,18.8155,18.7384,18.8078,973800.0
2011-02-02 14:30:00,24.38,24.46,24.37,24.43,1681100.0,18.8078,18.8695,18.8001,18.8464,1681100.0
2011-02-02 15:00:00,24.44,24.51,24.29,24.3,1883900.0,18.8541,18.9081,18.7384,18.7461,1883900.0
2011-02-02 15:30:00,24.31,24.36,24.24,24.24,3077600.0,18.7538,18.7924,18.6998,18.6998,3077600.0
2011-02-03 09:30:00,24.32,24.65,24.23,24.58,1249200.0,18.7615,19.0161,18.6921,18.9621,1249200.0
2011-02-03 10:00:00,24.58,24.59,24.38,24.46,1057400.0,18.9621,18.9698,18.8078,18.8695,1057400.0
2011-02-03 10:30:00,24.46,24.54,24.43,24.54,1540200.0,18.8695,18.9313,18.8464,18.9313,1540200.0
2011-02-03 11:00:00,24.54,24.6,24.53,24.57,1045200.0,18.9313,18.9775,18.9235,18.9544,1045200.0
2011-02-03 11:30:00,24.57,24.58,24.53,24.56,971800.0,18.9544,18.9621,18.9235,18.9467,971800.0
2011-02-03 12:00:00,24.55,24.56,24.47,24.52,444300.0,18.939,18.9467,18.8773,18.9158,444300.0
2011-02-03 12:30:00,24.52,24.53,24.45,24.53,417300.0,18.9158,18.9235,18.8618,18.9235,417300.0
2011-02-03 13:00:00,24.53,24.54,24.47,24.48,273600.0,18.9235,18.9313,18.8773,18.885,273600.0
2011-02-03 13:30:00,24.48,24.49,24.44,24.45,270300.0,18.885,18.8927,18.8541,18.8618,270300.0
2011-02-03 14:00:00,24.45,24.52,24.43,24.51,896200.0,18.8618,18.9158,18.8464,18.9081,896200.0
2011-02-03 14:30:00,24.51,24.59,24.41,24.56,697000.0,18.9081,18.9698,18.831,18.9467,697000.0
2011-02-03 15:00:00,24.56,24.69,24.56,24.66,549900.0,18.9467,19.047,18.9467,19.0238,549900.0
2011-02-03 15:30:00,24.66,24.69,24.49,24.5,1817600.0,19.0238,19.047,18.8927,18.9004,1817600.0
2011-02-04 09:30:00,24.47,24.65,24.45,24.61,1127400.0,18.8773,19.0161,18.8618,18.9853,1127400.0
2011-02-04 10:00:00,24.61,24.68,24.6,24.65,1055200.0,18.9853,19.0393,18.9775,19.0161,1055200.0
2011-02-04 10:30:00,24.66,24.71,24.52,24.53,1069000.0,19.0238,19.0624,18.9158,18.9235,1069000.0
2011-02-04 11:00:00,24.53,24.53,24.41,24.46,722400.0,18.9235,18.9235,18.831,18.8695,722400.0
2011-02-04 11:30:00,24.47,24.6,24.46,24.59,426800.0,18.8773,18.9775,18.8695,18.9698,426800.0
2011-02-04 12:00:00,24.6,24.65,24.54,24.54,922900.0,18.9775,19.0161,18.9313,18.9313,922900.0
2011-02-04 12:30:00,24.55,24.62,24.54,24.59,443500.0,18.939,18.993,18.9313,18.9698,443500.0
2011-02-04 13:00:00,24.58,24.7,24.58,24.7,380000.0,18.9621,19.0547,18.9621,19.0547,380000.0
2011-02-04 13:30:00,24.69,24.78,24.68,24.78,558500.0,19.047,19.1164,19.0393,19.1164,558500.0
2011-02-04 14:00:00,24.78,24.83,24.69,24.69,963900.0,19.1164,19.155,19.047,19.047,963900.0
2011-02-04 14:30:00,24.7,24.7,24.64,24.65,645600.0,19.0547,19.0547,19.0084,19.0161,645600.0
2011-02-04 15:00:00,24.65,24.79,24.64,24.78,799000.0,19.0161,19.1241,19.0084,19.1164,799000.0
2011-02-04 15:30:00,24.78,24.79,24.67,24.7,1651400.0,19.1164,19.1241,19.0315,19.0547,1651400.0
2011-02-07 09:30:00,24.76,24.82,24.55,24.63,1056200.0,19.101,19.1473,18.939,19.0007,1056200.0
2011-02-07 10:00:00,24.62,24.66,24.59,24.6,1180000.0,18.993,19.0238,18.9698,18.9775,1180000.0
2011-02-07 10:30:00,24.6,24.63,24.57,24.61,1051500.0,18.9775,19.0007,18.9544,18.9853,1051500.0
2011-02-07 11:00:00,24.61,24.61,24.59,24.59,362500.0,18.9853,18.9853,18.9698,18.9698,362500.0
2011-02-07 11:30:00,24.6,24.62,24.59,24.6,311400.0,18.9775,18.993,18.9698,18.9775,311400.0
2011-02-07 12:00:00,24.6,24.61,24.55,24.6,341000.0,18.9775,18.9853,18.939,18.9775,341000.0
2011-02-07 12:30:00,24.6,24.7,24.59,24.61,820200.0,18.9775,19.0547,18.9698,18.9853,820200.0
2011-02-07 13:00:00,24.61,24.65,24.6,24.63,524900.0,18.9853,19.0161,18.9775,19.0007,524900.0
2011-02-07 13:30:00,24.64,24.65,24.61,24.65,452600.0,19.0084,19.0161,18.9853,19.0161,452600.0
2011-02-07 14:00:00,24.65,24.66,24.63,24.66,444500.0,19.0161,19.0238,19.0007,19.0238,444500.0
2011-02-07 14:30:00,24.66,24.66,24.58,24.6,678200.0,19.0238,19.0238,18.9621,18.9775,678200.0
2011-02-07 15:00:00,24.6,24.65,24.57,24.64,1096000.0,18.9775,19.0161,18.9544,19.0084,1096000.0
2011-02-07 15:30:00,24.65,24.65,24.58,24.6,1355200.0,19.0161,19.0161,18.9621,18.9775,1355200.0
2011-02-08 09:30:00,24.63,24.83,24.57,24.79,1040500.0,19.0007,19.155,18.9544,19.1241,1040500.0
2011-02-08 10:00:00,24.79,24.84,24.69,24.74,939900.0,19.1241,19.1627,19.047,19.0855,939900.0
2011-02-08 10:30:00,24.74,24.87,24.73,24.86,645400.0,19.0855,19.1858,19.0778,19.1781,645400.0
2011-02-08 11:00:00,24.86,24.88,24.78,24.81,576700.0,19.1781,19.1935,19.1164,19.1395,576700.0
2011-02-08 11:30:00,24.8,24.84,24.79,24.83,736600.0,19.1318,19.1627,19.1241,19.155,736600.0
2011-02-08 12:00:00,24.82,24.83,24.76,24.8,555400.0,19.1473,19.155,19.101,19.1318,555400.0
2011-02-08 12:30:00,24.8,24.84,24.79,24.83,909300.0,19.1318,19.1627,19.1241,19.155,909300.0
2011-02-08 13:00:00,24.83,24.83,24.73,24.74,718300.0,19.155,19.155,19.0778,19.0855,718300.0
2011-02-08 13:30:00,24.73,24.78,24.71,24.75,379000.0,19.0778,19.1164,19.0624,19.0933,379000.0
2011-02-08 14:00:00,24.75,24.75,24.7,24.73,572700.0,19.0933,19.0933,19.0547,19.0778,572700.0
2011-02-08 14:30:00,24.73,24.82,24.72,24.79,724500.0,19.0778,19.1473,19.0701,19.1241,724500.0
2011-02-08 15:00:00,24.79,24.81,24.74,24.77,1192300.0,19.1241,19.1395,19.0855,19.1087,1192300.0
2011-02-08 15:30:00,24.77,24.78,24.74,24.75,1351300.0,19.1087,19.1164,19.0855,19.0933,1351300.0
2011-02-09 09:30:00,24.67,24.7,24.45,24.61,1490500.0,19.0315,19.0547,18.8618,18.9853,1490500.0
2011-02-09 10:00:00,24.61,24.72,24.59,24.71,1221000.0,18.9853,19.0701,18.9698,19.0624,1221000.0
2011-02-09 10:30:00,24.71,24.75,24.69,24.7,925300.0,19.0624,19.0933,19.047,19.0547,925300.0
2011-02-09 11:00:00,24.7,24.73,24.57,24.61,1244500.0,19.0547,19.0778,18.9544,18.9853,1244500.0
2011-02-09 11:30:00,24.6,24.66,24.55,24.57,738100.0,18.9775,19.0238,18.939,18.9544,738100.0
2011-02-09 12:00:00,24.56,24.65,24.56,24.59,393900.0,18.9467,19.0161,18.9467,18.9698,393900.0
2011-02-09 12:30:00,24.6,24.64,24.58,24.59,545500.0,18.9775,19.0084,18.9621,18.9698,545500.0
2011-02-09 13:00:00,24.59,24.62,24.56,24.57,437900.0,18.9698,18.993,18.9467,18.9544,437900.0
2011-02-09 13:30:00,24.57,24.57,24.49,24.5,697600.0,18.9544,18.9544,18.8927,18.9004,697600.0
2011-02-09 14:00:00,24.51,24.51,24.38,24.43,1103600.0,18.9081,18.9081,18.8078,18.8464,1103600.0
2011-02-09 14:30:00,24.43,24.57,24.43,24.56,490900.0,18.8464,18.9544,18.8464,18.9467,490900.0
2011-02-09 15:00:00,24.56,24.58,24.49,24.5,994300.0,18.9467,18.9621,18.8927,18.9004,994300.0
2011-02-09 15:30:00,24.5,24.51,24.39,24.48,2076100.0,18.9004,18.9081,18.8155,18.885,2076100.0
2011-02-10 09:30:00,24.43,24.53,24.31,24.35,1074700.0,18.8464,18.9235,18.7538,18.7847,1074700.0
2011-02-10 10:00:00,24.35,24.38,24.25,24.38,925200.0,18.7847,18.8078,18.7075,18.8078,925200.0
2011-02-10 10:30:00,24.37,24.42,24.34,24.35,741100.0,18.8001,18.8387,18.777,18.7847,741100.0
2011-02-10 11:00:00,24.35,24.41,24.34,24.39,590900.0,18.7847,18.831,18.777,18.8155,590900.0
2011-02-10 11:30:00,24.39,24.41,24.35,24.38,520000.0,18.8155,18.831,18.7847,18.8078,520000.0
2011-02-10 12:00:00,24.39,24.4,24.35,24.4,202800.0,18.8155,18.8233,18.7847,18.8233,202800.0
2011-02-10 12:30:00,24.39,24.41,24.38,24.39,363500.0,18.8155,18.831,18.8078,18.8155,363500.0
2011-02-10 13:00:00,24.4,24.41,24.35,24.35,519900.0,18.8233,18.831,18.7847,18.7847,519900.0
2011-02-10 13:30:00,24.35,24.39,24.35,24.36,275500.0,18.7847,18.8155,18.7847,18.7924,275500.0
2011-02-10 14:00:00,24.36,24.41,24.35,24.4,630700.0,18.7924,18.831,18.7847,18.8233,630700.0
2011-02-10 14:30:00,24.4,24.41,24.33,24.34,1208000.0,18.8233,18.831,18.7693,18.777,1208000.0
2011-02-10 15:00:00,24.33,24.46,24.33,24.46,1081900.0,18.7693,18.8695,18.7693,18.8695,1081900.0
2011-02-10 15:30:00,24.46,24.48,24.35,24.44,2312500.0,18.8695,18.885,18.7847,18.8541,2312500.0
2011-02-11 09:30:00,24.36,24.36,24.13,24.26,613200.0,18.7924,18.7924,18.615,18.7153,613200.0
2011-02-11 10:00:00,24.27,24.38,24.25,24.29,507900.0,18.723,18.8078,18.7075,18.7384,507900.0
2011-02-11 10:30:00,24.28,24.43,24.25,24.42,356700.0,18.7307,18.8464,18.7075,18.8387,356700.0
2011-02-11 11:00:00,24.41,24.57,24.38,24.56,915000.0,18.831,18.9544,18.8078,18.9467,915000.0
2011-02-11 11:30:00,24.57,24.68,24.56,24.68,658100.0,18.9544,19.0393,18.9467,19.0393,658100.0
2011-02-11 12:00:00,24.67,24.73,24.63,24.63,647800.0,19.0315,19.0778,19.0007,19.0007,647800.0
2011-02-11 12:30:00,24.62,24.75,24.61,24.75,311400.0,18.993,19.0933,18.9853,19.0933,311400.0
2011-02-11 13:00:00,24.75,24.81,24.75,24.81,374000.0,19.0933,19.1395,19.0933,19.1395,374000.0
2011-02-11 13:30:00,24.8,24.99,24.8,24.98,1583400.0,19.1318,19.2784,19.1318,19.2707,1583400.0
2011-02-11 14:00:00,24.98,25.07,24.98,25.0,1609900.0,19.2707,19.3401,19.2707,19.2861,1609900.0
2011-02-11 14:30:00,25.0,25.13,25.0,25.07,1132300.0,19.2861,19.3864,19.2861,19.3401,1132300.0
2011-02-11 15:00:00,25.07,25.13,25.06,25.12,645700.0,19.3401,19.3864,19.3324,19.3787,645700.0
2011-02-11 15:30:00,25.12,25.16,25.03,25.1,2139500.0,19.3787,19.4096,19.3093,19.3633,2139500.0
2011-02-14 09:30:00,25.09,25.29,25.08,25.14,922900.0,19.3556,19.5098,19.3478,19.3941,922900.0
2011-02-14 10:00:00,25.15,25.2,25.02,25.06,548900.0,19.4018,19.4404,19.3015,19.3324,548900.0
2011-02-14 10:30:00,25.05,25.12,25.0,25.06,449900.0,19.3247,19.3787,19.2861,19.3324,449900.0
2011-02-14 11:00:00,25.06,25.11,25.01,25.1,352700.0,19.3324,19.371,19.2938,19.3633,352700.0
2011-02-14 11:30:00,25.09,25.14,25.07,25.12,575600.0,19.3556,19.3941,19.3401,19.3787,575600.0
2011-02-14 12:00:00,25.13,25.19,25.12,25.14,549100.0,19.3864,19.4327,19.3787,19.3941,549100.0
2011-02-14 12:30:00,25.14,25.2,25.14,25.18,278000.0,19.3941,19.4404,19.3941,19.425,278000.0
2011-02-14 13:00:00,25.17,25.22,25.17,25.2,553300.0,19.4173,19.4558,19.4173,19.4404,553300.0
2011-02-14 13:30:00,25.2,25.21,25.18,25.19,330400.0,19.4404,19.4481,19.425,19.4327,330400.0
2011-02-14 14:00:00,25.18,25.24,25.16,25.19,1074400.0,19.425,19.4713,19.4096,19.4327,1074400.0
2011-02-14 14:30:00,25.19,25.21,25.14,25.2,350200.0,19.4327,19.4481,19.3941,19.4404,350200.0
2011-02-14 15:00:00,25.2,25.22,25.12,25.13,554300.0,19.4404,19.4558,19.3787,19.3864,554300.0
2011-02-14 15:30:00,25.13,25.18,25.12,25.17,1277000.0,19.3864,19.425,19.3787,19.4173,1277000.0
2011-02-15 09:30:00,24.99,25.28,24.94,25.16,1486100.0,19.2784,19.5021,19.2398,19.4096,1486100.0
2011-02-15 10:00:00,25.16,25.19,25.1,25.16,871400.0,19.4096,19.4327,19.3633,19.4096,871400.0
2011-02-15 10:30:00,25.15,25.21,25.15,25.19,467500.0,19.4018,19.4481,19.4018,19.4327,467500.0
2011-02-15 11:00:00,25.2,25.36,25.2,25.34,788200.0,19.4404,19.5638,19.4404,19.5484,788200.0
2011-02-15 11:30:00,25.34,25.34,25.18,25.26,325800.0,19.5484,19.5484,19.425,19.4867,325800.0
2011-02-15 12:00:00,25.26,25.39,25.25,25.37,439300.0,19.4867,19.587,19.479,19.5716,439300.0
2011-02-15 12:30:00,25.37,25.4,25.34,25.38,734700.0,19.5716,19.5947,19.5484,19.5793,734700.0
2011-02-15 13:00:00,25.37,25.42,25.37,25.4,661300.0,19.5716,19.6101,19.5716,19.5947,661300.0
2011-02-15 13:30:00,25.41,25.46,25.37,25.37,693300.0,19.6024,19.641,19.5716,19.5716,693300.0
2011-02-15 14:00:00,25.38,25.44,25.37,25.39,943800.0,19.5793,19.6256,19.5716,19.587,943800.0
2011-02-15 14:30:00,25.39,25.46,25.38,25.45,755100.0,19.587,19.641,19.5793,19.6333,755100.0
2011-02-15 15:00:00,25.46,25.56,25.45,25.49,1826900.0,19.641,19.7181,19.6333,19.6641,1826900.0
2011-02-15 15:30:00,25.5,25.59,25.49,25.57,3113500.0,19.6718,19.7413,19.6641,19.7258,3113500.0
2011-02-16 09:30:00,25.61,25.99,25.61,25.94,1658100.0,19.7567,20.0499,19.7567,20.0113,1658100.0
2011-02-16 10:00:00,25.94,26.03,25.8,25.8,1538300.0,20.0113,20.0807,19.9033,19.9033,1538300.0
2011-02-16 10:30:00,25.8,25.8,25.63,25.74,791900.0,19.9033,19.9033,19.7721,19.857,791900.0
2011-02-16 11:00:00,25.74,25.8,25.71,25.76,647500.0,19.857,19.9033,19.8338,19.8724,647500.0
2011-02-16 11:30:00,25.76,25.8,25.7,25.78,584900.0,19.8724,19.9033,19.8261,19.8878,584900.0
2011-02-16 12:00:00,25.77,25.78,25.63,25.69,693400.0,19.8801,19.8878,19.7721,19.8184,693400.0
2011-02-16 12:30:00,25.7,25.7,25.67,25.69,278900.0,19.8261,19.8261,19.803,19.8184,278900.0
2011-02-16 13:00:00,25.7,25.73,25.67,25.68,468100.0,19.8261,19.8493,19.803,19.8107,468100.0
2011-02-16 13:30:00,25.68,25.76,25.67,25.75,680700.0,19.8107,19.8724,19.803,19.8647,680700.0
2011-02-16 14:00:00,25.75,25.78,25.67,25.68,565900.0,19.8647,19.8878,19.803,19.8107,565900.0
2011-02-16 14:30:00,25.68,25.78,25.68,25.73,550600.0,19.8107,19.8878,19.8107,19.8493,550600.0
2011-02-16 15:00:00,25.73,25.85,25.72,25.75,766900.0,19.8493,19.9418,19.8416,19.8647,766900.0
2011-02-16 15:30:00,25.75,25.81,25.74,25.8,1168400.0,19.8647,19.911,19.857,19.9033,1168400.0
2011-02-17 09:30:00,25.65,25.81,25.55,25.64,871000.0,19.7876,19.911,19.7104,19.7798,871000.0
2011-02-17 10:00:00,25.65,25.77,25.55,25.77,747500.0,19.7876,19.8801,19.7104,19.8801,747500.0
2011-02-17 10:30:00,25.77,25.85,25.7,25.85,753100.0,19.8801,19.9418,19.8261,19.9418,753100.0
2011-02-17 11:00:00,25.84,25.94,25.84,25.94,817600.0,19.9341,20.0113,19.9341,20.0113,817600.0
2011-02-17 11:30:00,25.93,26.0,25.91,26.0,822200.0,20.0036,20.0576,19.9881,20.0576,822200.0
2011-02-17 12:00:00,26.0,26.06,25.96,25.96,896300.0,20.0576,20.1039,20.0267,20.0267,896300.0
2011-02-17 12:30:00,25.96,26.08,25.96,26.01,914700.0,20.0267,20.1193,20.0267,20.0653,914700.0
2011-02-17 13:00:00,26.02,26.07,26.0,26.03,506800.0,20.073,20.1116,20.0576,20.0807,506800.0
2011-02-17 13:30:00,26.03,26.07,25.97,26.03,845000.0,20.0807,20.1116,20.0344,20.0807,845000.0
2011-02-17 14:00:00,26.03,26.06,25.97,25.99,690700.0,20.0807,20.1039,20.0344,20.0499,690700.0
2011-02-17 14:30:00,25.99,26.06,25.99,26.04,614100.0,20.0499,20.1039,20.0499,20.0884,614100.0
2011-02-17 15:00:00,26.04,26.09,26.01,26.09,816200.0,20.0884,20.127,20.0653,20.127,816200.0
2011-02-17 15:30:00,26.08,26.19,26.05,26.16,2953300.0,20.1193,20.2041,20.0961,20.181,2953300.0
2011-02-18 09:30:00,26.07,26.14,25.95,26.06,2501800.0,20.1116,20.1656,20.019,20.1039,2501800.0
2011-02-18 10:00:00,26.07,26.18,26.01,26.11,1140800.0,20.1116,20.1964,20.0653,20.1424,1140800.0
2011-02-18 10:30:00,26.1,26.16,26.09,26.11,735400.0,20.1347,20.181,20.127,20.1424,735400.0
2011-02-18 11:00:00,26.11,26.17,26.07,26.09,520700.0,20.1424,20.1887,20.1116,20.127,520700.0
2011-02-18 11:30:00,26.08,26.11,25.98,26.07,1485200.0,20.1193,20.1424,20.0421,20.1116,1485200.0
2011-02-18 12:00:00,26.07,26.16,26.03,26.14,547900.0,20.1116,20.181,20.0807,20.1656,547900.0
2011-02-18 12:30:00,26.13,26.13,26.03,26.03,291700.0,20.1579,20.1579,20.0807,20.0807,291700.0
2011-02-18 13:00:00,26.04,26.14,26.03,26.13,682500.0,20.0884,20.1656,20.0807,20.1579,682500.0
2011-02-18 13:30:00,26.13,26.13,26.05,26.1,609600.0,20.1579,20.1579,20.0961,20.1347,609600.0
2011-02-18 14:00:00,26.1,26.16,26.06,26.07,885200.0,20.1347,20.181,20.1039,20.1116,885200.0
2011-02-18 14:30:00,26.07,26.26,26.05,26.17,1148200.0,20.1116,20.2581,20.0961,20.1887,1148200.0
2011-02-18 15:00:00,26.17,26.44,26.17,26.38,2231500.0,20.1887,20.397,20.1887,20.3507,2231500.0
2011-02-18 15:30:00,26.38,26.39,26.26,26.31,3018200.0,20.3507,20.3584,20.2581,20.2967,3018200.0
2011-02-22 09:30:00,26.51,26.61,25.91,26.41,3358700.0,20.451,20.5281,19.9881,20.3739,3358700.0
2011-02-22 10:00:00,26.41,26.43,26.19,26.35,1617100.0,20.3739,20.3893,20.2041,20.3276,1617100.0
2011-02-22 10:30:00,26.36,26.52,26.35,26.47,1170600.0,20.3353,20.4587,20.3276,20.4201,1170600.0
2011-02-22 11:00:00,26.47,26.5,26.31,26.4,1261500.0,20.4201,20.4433,20.2967,20.3661,1261500.0
2011-02-22 11:30:00,26.39,26.4,26.17,26.2,759100.0,20.3584,20.3661,20.1887,20.2119,759100.0
2011-02-22 12:00:00,26.21,26.23,26.15,26.15,591800.0,20.2196,20.235,20.1733,20.1733,591800.0
2011-02-22 12:30:00,26.15,26.16,26.04,26.12,936500.0,20.1733,20.181,20.0884,20.1501,936500.0
2011-02-22 13:00:00,26.11,26.21,26.1,26.16,1359600.0,20.1424,20.2196,20.1347,20.181,1359600.0
2011-02-22 13:30:00,26.16,26.27,26.11,26.21,1577900.0,20.181,20.2659,20.1424,20.2196,1577900.0
2011-02-22 14:00:00,26.21,26.25,26.18,26.19,1254500.0,20.2196,20.2504,20.1964,20.2041,1254500.0
2011-02-22 14:30:00,26.2,26.24,26.01,26.02,910900.0,20.2119,20.2427,20.0653,20.073,910900.0
2011-02-22 15:00:00,26.01,26.05,25.73,25.76,2399600.0,20.0653,20.0961,19.8493,19.8724,2399600.0
2011-02-22 15:30:00,25.76,26.0,25.76,26.0,3695600.0,19.8724,20.0576,19.8724,20.0576,3695600.0
2011-02-23 09:30:00,25.76,26.58,25.5,25.99,4673800.0,19.8724,20.505,19.6718,20.0499,4673800.0
2011-02-23 10:00:00,25.99,26.2,25.75,25.88,3343600.0,20.0499,20.2119,19.8647,19.965,3343600.0
2011-02-23 10:30:00,25.88,25.93,25.44,25.5,2677700.0,19.965,20.0036,19.6256,19.6718,2677700.0
2011-02-23 11:00:00,25.5,25.54,25.21,25.35,1200700.0,19.6718,19.7027,19.4481,19.5561,1200700.0
2011-02-23 11:30:00,25.34,25.54,25.31,25.4,1103400.0,19.5484,19.7027,19.5253,19.5947,1103400.0
2011-02-23 12:00:00,25.4,25.43,25.26,25.4,1146400.0,19.5947,19.6178,19.4867,19.5947,1146400.0
2011-02-23 12:30:00,25.41,25.52,25.35,25.36,1042700.0,19.6024,19.6873,19.5561,19.5638,1042700.0
2011-02-23 13:00:00,25.35,25.38,25.13,25.38,809900.0,19.5561,19.5793,19.3864,19.5793,809900.0
2011-02-23 13:30:00,25.38,25.48,25.34,25.39,566300.0,19.5793,19.6564,19.5484,19.587,566300.0
2011-02-23 14:00:00,25.39,25.64,25.39,25.61,777200.0,19.587,19.7798,19.587,19.7567,777200.0
2011-02-23 14:30:00,25.61,25.71,25.51,25.71,796800.0,19.7567,19.8338,19.6796,19.8338,796800.0
2011-02-23 15:00:00,25.71,25.82,25.69,25.71,2922900.0,19.8338,19.9187,19.8184,19.8338,2922900.0
2011-02-23 15:30:00,25.72,25.81,25.59,25.72,3098700.0,19.8416,19.911,19.7413,19.8416,3098700.0
2011-02-24 09:30:00,25.67,25.73,25.3,25.41,2273100.0,19.803,19.8493,19.5176,19.6024,2273100.0
2011-02-24 10:00:00,25.4,25.54,25.26,25.29,1944500.0,19.5947,19.7027,19.4867,19.5098,1944500.0
2011-02-24 10:30:00,25.29,25.29,25.15,25.19,1290800.0,19.5098,19.5098,19.4018,19.4327,1290800.0
2011-02-24 11:00:00,25.19,25.38,25.05,25.32,945800.0,19.4327,19.5793,19.3247,19.533,945800.0
2011-02-24 11:30:00,25.33,25.33,25.14,25.27,407400.0,19.5407,19.5407,19.3941,19.4944,407400.0
2011-02-24 12:00:00,25.28,25.31,25.14,25.19,655800.0,19.5021,19.5253,19.3941,19.4327,655800.0
2011-02-24 12:30:00,25.19,25.22,25.1,25.22,497500.0,19.4327,19.4558,19.3633,19.4558,497500.0
2011-02-24 13:00:00,25.22,25.28,25.1,25.1,647800.0,19.4558,19.5021,19.3633,19.3633,647800.0
2011-02-24 13:30:00,25.1,25.18,25.0,25.01,866000.0,19.3633,19.425,19.2861,19.2938,866000.0
2011-02-24 14:00:00,25.01,25.21,25.01,25.17,867300.0,19.2938,19.4481,19.2938,19.4173,867300.0
2011-02-24 14:30:00,25.17,25.21,25.07,25.14,1131600.0,19.4173,19.4481,19.3401,19.3941,1131600.0
2011-02-24 15:00:00,25.15,25.23,25.12,25.16,1219200.0,19.4018,19.4636,19.3787,19.4096,1219200.0
2011-02-24 15:30:00,25.16,25.18,25.08,25.11,2203600.0,19.4096,19.425,19.3478,19.371,2203600.0
2011-02-25 09:30:00,25.27,25.51,25.17,25.43,1308100.0,19.4944,19.6796,19.4173,19.6178,1308100.0
2011-02-25 10:00:00,25.42,25.5,25.31,25.37,1350700.0,19.6101,19.6718,19.5253,19.5716,1350700.0
2011-02-25 10:30:00,25.37,25.45,25.32,25.42,1019000.0,19.5716,19.6333,19.533,19.6101,1019000.0
2011-02-25 11:00:00,25.43,25.46,25.31,25.36,1227000.0,19.6178,19.641,19.5253,19.5638,1227000.0
2011-02-25 11:30:00,25.35,25.39,25.29,25.3,599600.0,19.5561,19.587,19.5098,19.5176,599600.0
2011-02-25 12:00:00,25.3,25.34,25.29,25.31,909200.0,19.5176,19.5484,19.5098,19.5253,909200.0
2011-02-25 12:30:00,25.32,25.32,25.28,25.29,435100.0,19.533,19.533,19.5021,19.5098,435100.0
2011-02-25 13:00:00,25.3,25.38,25.27,25.28,841700.0,19.5176,19.5793,19.4944,19.5021,841700.0
2011-02-25 13:30:00,25.28,25.36,25.25,25.28,856000.0,19.5021,19.5638,19.479,19.5021,856000.0
2011-02-25 14:00:00,25.28,25.33,25.26,25.29,592400.0,19.5021,19.5407,19.4867,19.5098,592400.0
2011-02-25 14:30:00,25.29,25.36,25.28,25.34,985800.0,19.5098,19.5638,19.5021,19.5484,985800.0
2011-02-25 15:00:00,25.34,25.37,25.28,25.29,879200.0,19.5484,19.5716,19.5021,19.5098,879200.0
2011-02-25 15:30:00,25.3,25.31,25.19,25.27,1525500.0,19.5176,19.5253,19.4327,19.4944,1525500.0
2011-02-28 09:30:00,25.4,25.62,25.4,25.59,1191000.0,19.5947,19.7644,19.5947,19.7413,1191000.0
2011-02-28 10:00:00,25.58,25.81,25.58,25.79,964600.0,19.7336,19.911,19.7336,19.8956,964600.0
2011-02-28 10:30:00,25.78,25.97,25.77,25.94,1012500.0,19.8878,20.0344,19.8801,20.0113,1012500.0
2011-02-28 11:00:00,25.93,25.94,25.84,25.85,780600.0,20.0036,20.0113,19.9341,19.9418,780600.0
2011-02-28 11:30:00,25.85,25.89,25.78,25.86,1119700.0,19.9418,19.9727,19.8878,19.9496,1119700.0
2011-02-28 12:00:00,25.86,25.93,25.78,25.9,729000.0,19.9496,20.0036,19.8878,19.9804,729000.0
2011-02-28 12:30:00,25.89,26.01,25.86,25.91,1294600.0,19.9727,20.0653,19.9496,19.9881,1294600.0
2011-02-28 13:00:00,25.91,25.96,25.82,25.94,841400.0,19.9881,20.0267,19.9187,20.0113,841400.0
2011-02-28 13:30:00,25.94,25.96,25.88,25.9,577300.0,20.0113,20.0267,19.965,19.9804,577300.0
2011-02-28 14:00:00,25.89,26.01,25.85,26.0,627500.0,19.9727,20.0653,19.9418,20.0576,627500.0
2011-02-28 14:30:00,26.01,26.07,26.0,26.07,1044000.0,20.0653,20.1116,20.0576,20.1116,1044000.0
2011-02-28 15:00:00,26.07,26.09,26.02,26.09,1405500.0,20.1116,20.127,20.073,20.127,1405500.0
2011-02-28 15:30:00,26.09,26.17,26.02,26.16,4099900.0,20.127,20.1887,20.073,20.181,4099900.0
2011-03-01 09:30:00,26.35,26.42,26.12,26.24,2134100.0,20.3276,20.3816,20.1501,20.2427,2134100.0
2011-03-01 10:00:00,26.24,26.25,25.93,25.93,1361800.0,20.2427,20.2504,20.0036,20.0036,1361800.0
2011-03-01 10:30:00,25.93,26.12,25.9,26.05,886300.0,20.0036,20.1501,19.9804,20.0961,886300.0
2011-03-01 11:00:00,26.05,26.13,25.96,25.96,580300.0,20.0961,20.1579,20.0267,20.0267,580300.0
2011-03-01 11:30:00,25.96,26.01,25.83,25.83,815100.0,20.0267,20.0653,19.9264,19.9264,815100.0
2011-03-01 12:00:00,25.83,25.86,25.74,25.77,583200.0,19.9264,19.9496,19.857,19.8801,583200.0
2011-03-01 12:30:00,25.76,25.91,25.74,25.82,635100.0,19.8724,19.9881,19.857,19.9187,635100.0
2011-03-01 13:00:00,25.82,25.84,25.64,25.7,635800.0,19.9187,19.9341,19.7798,19.8261,635800.0
2011-03-01 13:30:00,25.7,25.75,25.62,25.71,580200.0,19.8261,19.8647,19.7644,19.8338,580200.0
2011-03-01 14:00:00,25.71,25.72,25.55,25.55,733100.0,19.8338,19.8416,19.7104,19.7104,733100.0
2011-03-01 14:30:00,25.55,25.65,25.53,25.55,747700.0,19.7104,19.7876,19.695,19.7104,747700.0
2011-03-01 15:00:00,25.56,25.59,25.5,25.55,968200.0,19.7181,19.7413,19.6718,19.7104,968200.0
2011-03-01 15:30:00,25.55,25.57,25.48,25.51,2070500.0,19.7104,19.7258,19.6564,19.6796,2070500.0
2011-03-02 09:30:00,25.32,25.5,25.24,25.48,1362900.0,19.533,19.6718,19.4713,19.6564,1362900.0
2011-03-02 10:00:00,25.47,25.55,25.43,25.45,1138500.0,19.6487,19.7104,19.6178,19.6333,1138500.0
2011-03-02 10:30:00,25.45,25.61,25.43,25.58,630600.0,19.6333,19.7567,19.6178,19.7336,630600.0
2011-03-02 11:00:00,25.59,25.67,25.5,25.5,1050000.0,19.7413,19.803,19.6718,19.6718,1050000.0
2011-03-02 11:30:00,25.51,25.58,25.46,25.49,1281300.0,19.6796,19.7336,19.641,19.6641,1281300.0
2011-03-02 12:00:00,25.49,25.65,25.45,25.58,707200.0,19.6641,19.7876,19.6333,19.7336,707200.0
2011-03-02 12:30:00,25.57,25.79,25.56,25.75,592200.0,19.7258,19.8956,19.7181,19.8647,592200.0
2011-03-02 13:00:00,25.75,25.78,25.65,25.69,498400.0,19.8647,19.8878,19.7876,19.8184,498400.0
2011-03-02 13:30:00,25.7,25.72,25.61,25.64,883900.0,19.8261,19.8416,19.7567,19.7798,883900.0
2011-03-02 14:00:00,25.63,25.76,25.57,25.69,556700.0,19.7721,19.8724,19.7258,19.8184,556700.0
2011-03-02 14:30:00,25.69,25.85,25.67,25.82,968300.0,19.8184,19.9418,19.803,19.9187,968300.0
2011-03-02 15:00:00,25.81,25.89,25.79,25.84,880100.0,19.911,19.9727,19.8956,19.9341,880100.0
2011-03-02 15:30:00,25.84,25.86,25.74,25.79,1507700.0,19.9341,19.9496,19.857,19.8956,1507700.0
2011-03-03 09:30:00,25.95,26.23,25.78,26.22,1376900.0,20.019,20.235,19.8878,20.2273,1376900.0
2011-03-03 10:00:00,26.22,26.3,26.09,26.1,2033600.0,20.2273,20.289,20.127,20.1347,2033600.0
2011-03-03 10:30:00,26.1,26.23,26.09,26.22,996900.0,20.1347,20.235,20.127,20.2273,996900.0
2011-03-03 11:00:00,26.22,26.31,26.2,26.26,903300.0,20.2273,20.2967,20.2119,20.2581,903300.0
2011-03-03 11:30:00,26.26,26.32,26.21,26.31,1022000.0,20.2581,20.3044,20.2196,20.2967,1022000.0
2011-03-03 12:00:00,26.3,26.31,26.23,26.23,664500.0,20.289,20.2967,20.235,20.235,664500.0
2011-03-03 12:30:00,26.23,26.28,26.22,26.23,719500.0,20.235,20.2736,20.2273,20.235,719500.0
2011-03-03 13:00:00,26.22,26.31,26.22,26.25,797900.0,20.2273,20.2967,20.2273,20.2504,797900.0
2011-03-03 13:30:00,26.26,26.3,26.23,26.3,1016000.0,20.2581,20.289,20.235,20.289,1016000.0
2011-03-03 14:00:00,26.29,26.35,26.25,26.3,727100.0,20.2813,20.3276,20.2504,20.289,727100.0
2011-03-03 14:30:00,26.31,26.33,26.26,26.3,1290800.0,20.2967,20.3121,20.2581,20.289,1290800.0
2011-03-03 15:00:00,26.31,26.31,26.24,26.27,1670300.0,20.2967,20.2967,20.2427,20.2659,1670300.0
2011-03-03 15:30:00,26.27,26.31,26.24,26.27,2523700.0,20.2659,20.2967,20.2427,20.2659,2523700.0
2011-03-04 09:30:00,26.27,26.4,26.13,26.39,1921800.0,20.2659,20.3661,20.1579,20.3584,1921800.0
2011-03-04 10:00:00,26.4,26.54,26.23,26.28,1627500.0,20.3661,20.4741,20.235,20.2736,1627500.0
2011-03-04 10:30:00,26.28,26.44,26.25,26.33,955400.0,20.2736,20.397,20.2504,20.3121,955400.0
2011-03-04 11:00:00,26.33,26.37,26.2,26.23,1252100.0,20.3121,20.343,20.2119,20.235,1252100.0
2011-03-04 11:30:00,26.23,26.32,26.16,26.18,974700.0,20.235,20.3044,20.181,20.1964,974700.0
2011-03-04 12:00:00,26.18,26.18,25.98,26.01,872000.0,20.1964,20.1964,20.0421,20.0653,872000.0
2011-03-04 12:30:00,26.02,26.03,25.96,25.99,397200.0,20.073,20.0807,20.0267,20.0499,397200.0
2011-03-04 13:00:00,25.99,26.02,25.9,25.96,430600.0,20.0499,20.073,19.9804,20.0267,430600.0
2011-03-04 13:30:00,25.96,26.03,25.9,25.95,459800.0,20.0267,20.0807,19.9804,20.019,459800.0
2011-03-04 14:00:00,25.96,26.09,25.91,26.05,620200.0,20.0267,20.127,19.9881,20.0961,620200.0
2011-03-04 14:30:00,26.05,26.14,26.05,26.13,562500.0,20.0961,20.1656,20.0961,20.1579,562500.0
2011-03-04 15:00:00,26.14,26.22,26.06,26.08,1060600.0,20.1656,20.2273,20.1039,20.1193,1060600.0
2011-03-04 15:30:00,26.09,26.23,26.06,26.21,1942900.0,20.127,20.235,20.1039,20.2196,1942900.0
2011-03-07 09:30:00,26.23,26.48,26.14,26.39,1890200.0,20.235,20.4279,20.1656,20.3584,1890200.0
2011-03-07 10:00:00,26.4,26.4,26.19,26.34,857400.0,20.3661,20.3661,20.2041,20.3199,857400.0
2011-03-07 10:30:00,26.34,26.36,26.06,26.15,614500.0,20.3199,20.3353,20.1039,20.1733,614500.0
2011-03-07 11:00:00,26.15,26.23,26.09,26.14,659600.0,20.1733,20.235,20.127,20.1656,659600.0
2011-03-07 11:30:00,26.14,26.18,26.0,26.05,512000.0,20.1656,20.1964,20.0576,20.0961,512000.0
2011-03-07 12:00:00,26.04,26.1,25.99,26.01,585500.0,20.0884,20.1347,20.0499,20.0653,585500.0
2011-03-07 12:30:00,26.0,26.09,25.88,25.91,601700.0,20.0576,20.127,19.965,19.9881,601700.0
2011-03-07 13:00:00,25.9,26.01,25.86,25.96,414300.0,19.9804,20.0653,19.9496,20.0267,414300.0
2011-03-07 13:30:00,25.96,25.98,25.89,25.92,590200.0,20.0267,20.0421,19.9727,19.9958,590200.0
2011-03-07 14:00:00,25.92,25.98,25.9,25.94,560000.0,19.9958,20.0421,19.9804,20.0113,560000.0
2011-03-07 14:30:00,25.93,25.98,25.91,25.97,919500.0,20.0036,20.0421,19.9881,20.0344,919500.0
2011-03-07 15:00:00,25.96,26.14,25.96,26.11,1133300.0,20.0267,20.1656,20.0267,20.1424,1133300.0
2011-03-07 15:30:00,26.1,26.14,26.0,26.02,1798600.0,20.1347,20.1656,20.0576,20.073,1798600.0
2011-03-08 09:30:00,26.02,26.28,26.0,26.27,968900.0,20.073,20.2736,20.0576,20.2659,968900.0
2011-03-08 10:00:00,26.27,26.45,26.2,26.36,1421200.0,20.2659,20.4047,20.2119,20.3353,1421200.0
2011-03-08 10:30:00,26.36,26.48,26.2,26.42,873900.0,20.3353,20.4279,20.2119,20.3816,873900.0
2011-03-08 11:00:00,26.43,26.49,26.34,26.45,858000.0,20.3893,20.4356,20.3199,20.4047,858000.0
2011-03-08 11:30:00,26.45,26.69,26.45,26.68,1207000.0,20.4047,20.5899,20.4047,20.5821,1207000.0
2011-03-08 12:00:00,26.68,26.72,26.59,26.64,1076100.0,20.5821,20.613,20.5127,20.5513,1076100.0
2011-03-08 12:30:00,26.64,26.69,26.6,26.62,570500.0,20.5513,20.5899,20.5204,20.5359,570500.0
2011-03-08 13:00:00,26.62,26.68,26.61,26.67,282700.0,20.5359,20.5821,20.5281,20.5744,282700.0
2011-03-08 13:30:00,26.67,26.75,26.66,26.67,477700.0,20.5744,20.6361,20.5667,20.5744,477700.0
2011-03-08 14:00:00,26.68,26.68,26.5,26.5,676900.0,20.5821,20.5821,20.4433,20.4433,676900.0
2011-03-08 14:30:00,26.51,26.65,26.43,26.64,964200.0,20.451,20.559,20.3893,20.5513,964200.0
2011-03-08 15:00:00,26.63,26.7,26.57,26.69,727800.0,20.5436,20.5976,20.4973,20.5899,727800.0
2011-03-08 15:30:00,26.69,26.78,26.59,26.62,2335400.0,20.5899,20.6593,20.5127,20.5359,2335400.0
2011-03-09 09:30:00,26.52,26.76,26.47,26.7,994800.0,20.4587,20.6439,20.4201,20.5976,994800.0
2011-03-09 10:00:00,26.71,26.95,26.62,26.87,758100.0,20.6053,20.7904,20.5359,20.7287,758100.0
2011-03-09 10:30:00,26.86,26.93,26.57,26.6,886100.0,20.721,20.775,20.4973,20.5204,886100.0
2011-03-09 11:00:00,26.6,26.84,26.55,26.78,736600.0,20.5204,20.7056,20.4819,20.6593,736600.0
2011-03-09 11:30:00,26.79,26.93,26.76,26.9,616600.0,20.667,20.775,20.6439,20.7519,616600.0
2011-03-09 12:00:00,26.91,27.0,26.86,26.88,694300.0,20.7596,20.829,20.721,20.7364,694300.0
2011-03-09 12:30:00,26.89,26.98,26.88,26.96,621000.0,20.7442,20.8136,20.7364,20.7982,621000.0
2011-03-09 13:00:00,26.96,26.98,26.89,26.95,535800.0,20.7982,20.8136,20.7442,20.7904,535800.0
2011-03-09 13:30:00,26.95,26.99,26.9,26.92,564000.0,20.7904,20.8213,20.7519,20.7673,564000.0
2011-03-09 14:00:00,26.93,27.0,26.91,26.99,626600.0,20.775,20.829,20.7596,20.8213,626600.0
2011-03-09 14:30:00,26.99,27.0,26.93,26.95,822300.0,20.8213,20.829,20.775,20.7904,822300.0
2011-03-09 15:00:00,26.96,26.97,26.79,26.8,1228100.0,20.7982,20.8059,20.667,20.6747,1228100.0
2011-03-09 15:30:00,26.8,26.84,26.77,26.81,1887500.0,20.6747,20.7056,20.6516,20.6824,1887500.0
2011-03-10 09:30:00,26.39,26.79,26.35,26.54,1713500.0,20.3584,20.667,20.3276,20.4741,1713500.0
2011-03-10 10:00:00,26.53,26.55,26.3,26.53,1109600.0,20.4664,20.4819,20.289,20.4664,1109600.0
2011-03-10 10:30:00,26.53,26.62,26.48,26.6,1473800.0,20.4664,20.5359,20.4279,20.5204,1473800.0
2011-03-10 11:00:00,26.61,26.65,26.49,26.51,876500.0,20.5281,20.559,20.4356,20.451,876500.0
2011-03-10 11:30:00,26.5,26.66,26.49,26.58,595100.0,20.4433,20.5667,20.4356,20.505,595100.0
2011-03-10 12:00:00,26.58,26.63,26.53,26.55,898700.0,20.505,20.5436,20.4664,20.4819,898700.0
2011-03-10 12:30:00,26.54,26.57,26.48,26.55,626300.0,20.4741,20.4973,20.4279,20.4819,626300.0
2011-03-10 13:00:00,26.56,26.66,26.53,26.55,699200.0,20.4896,20.5667,20.4664,20.4819,699200.0
2011-03-10 13:30:00,26.55,26.59,26.44,26.53,1128700.0,20.4819,20.5127,20.397,20.4664,1128700.0
2011-03-10 14:00:00,26.52,26.58,26.48,26.52,827400.0,20.4587,20.505,20.4279,20.4587,827400.0
2011-03-10 14:30:00,26.53,26.62,26.52,26.6,605500.0,20.4664,20.5359,20.4587,20.5204,605500.0
2011-03-10 15:00:00,26.6,26.62,26.5,26.51,684000.0,20.5204,20.5359,20.4433,20.451,684000.0
2011-03-10 15:30:00,26.51,26.68,26.5,26.66,2825800.0,20.451,20.5821,20.4433,20.5667,2825800.0
2011-03-11 09:30:00,26.47,27.07,26.47,26.92,2362100.0,20.4201,20.883,20.4201,20.7673,2362100.0
2011-03-11 10:00:00,26.91,27.05,26.82,26.9,1473900.0,20.7596,20.8676,20.6902,20.7519,1473900.0
2011-03-11 10:30:00,26.91,26.95,26.85,26.92,958300.0,20.7596,20.7904,20.7133,20.7673,958300.0
2011-03-11 11:00:00,26.92,27.01,26.84,27.0,741500.0,20.7673,20.8367,20.7056,20.829,741500.0
2011-03-11 11:30:00,26.99,27.13,26.94,27.1,934000.0,20.8213,20.9293,20.7827,20.9062,934000.0
2011-03-11 12:00:00,27.1,27.21,27.08,27.2,720300.0,20.9062,20.991,20.8907,20.9833,720300.0
2011-03-11 12:30:00,27.2,27.21,27.1,27.15,709500.0,20.9833,20.991,20.9062,20.9447,709500.0
2011-03-11 13:00:00,27.15,27.16,27.02,27.04,742400.0,20.9447,20.9524,20.8444,20.8599,742400.0
2011-03-11 13:30:00,27.03,27.11,27.01,27.1,691300.0,20.8522,20.9139,20.8367,20.9062,691300.0
2011-03-11 14:00:00,27.1,27.11,26.98,26.98,840700.0,20.9062,20.9139,20.8136,20.8136,840700.0
2011-03-11 14:30:00,26.99,27.0,26.93,26.95,975000.0,20.8213,20.829,20.775,20.7904,975000.0
2011-03-11 15:00:00,26.95,27.0,26.92,26.99,1112500.0,20.7904,20.829,20.7673,20.8213,1112500.0
2011-03-11 15:30:00,27.0,27.05,26.93,26.94,1551400.0,20.829,20.8676,20.775,20.7827,1551400.0
2011-03-14 09:30:00,26.74,26.9,26.64,26.83,1706900.0,20.6284,20.7519,20.5513,20.6979,1706900.0
2011-03-14 10:00:00,26.83,26.85,26.63,26.64,774500.0,20.6979,20.7133,20.5436,20.5513,774500.0
2011-03-14 10:30:00,26.63,26.66,26.45,26.52,1113700.0,20.5436,20.5667,20.4047,20.4587,1113700.0
2011-03-14 11:00:00,26.53,26.61,26.49,26.53,657700.0,20.4664,20.5281,20.4356,20.4664,657700.0
2011-03-14 11:30:00,26.53,26.56,26.45,26.48,560500.0,20.4664,20.4896,20.4047,20.4279,560500.0
2011-03-14 12:00:00,26.48,26.5,26.39,26.39,616200.0,20.4279,20.4433,20.3584,20.3584,616200.0
2011-03-14 12:30:00,26.39,26.5,26.37,26.5,480600.0,20.3584,20.4433,20.343,20.4433,480600.0
2011-03-14 13:00:00,26.5,26.62,26.49,26.54,665300.0,20.4433,20.5359,20.4356,20.4741,665300.0
2011-03-14 13:30:00,26.53,26.62,26.49,26.61,331800.0,20.4664,20.5359,20.4356,20.5281,331800.0
2011-03-14 14:00:00,26.6,26.7,26.6,26.7,497800.0,20.5204,20.5976,20.5204,20.5976,497800.0
2011-03-14 14:30:00,26.69,26.7,26.57,26.6,737300.0,20.5899,20.5976,20.4973,20.5204,737300.0
2011-03-14 15:00:00,26.6,26.7,26.58,26.66,672100.0,20.5204,20.5976,20.505,20.5667,672100.0
2011-03-14 15:30:00,26.66,26.84,26.66,26.8,2169800.0,20.5667,20.7056,20.5667,20.6747,2169800.0
2011-03-15 09:30:00,26.45,26.45,26.15,26.26,2059600.0,20.4047,20.4047,20.1733,20.2581,2059600.0
2011-03-15 10:00:00,26.26,26.52,26.23,26.48,1097500.0,20.2581,20.4587,20.235,20.4279,1097500.0
2011-03-15 10:30:00,26.48,26.52,26.44,26.52,1127200.0,20.4279,20.4587,20.397,20.4587,1127200.0
2011-03-15 11:00:00,26.52,26.68,26.47,26.65,992900.0,20.4587,20.5821,20.4201,20.559,992900.0
2011-03-15 11:30:00,26.65,26.7,26.51,26.57,1009300.0,20.559,20.5976,20.451,20.4973,1009300.0
2011-03-15 12:00:00,26.57,26.63,26.53,26.57,462300.0,20.4973,20.5436,20.4664,20.4973,462300.0
2011-03-15 12:30:00,26.57,26.58,26.42,26.49,779500.0,20.4973,20.505,20.3816,20.4356,779500.0
2011-03-15 13:00:00,26.49,26.5,26.39,26.45,838000.0,20.4356,20.4433,20.3584,20.4047,838000.0
2011-03-15 13:30:00,26.46,26.52,26.45,26.51,297700.0,20.4124,20.4587,20.4047,20.451,297700.0
2011-03-15 14:00:00,26.52,26.65,26.47,26.64,485000.0,20.4587,20.559,20.4201,20.5513,485000.0
2011-03-15 14:30:00,26.64,26.64,26.49,26.55,1001700.0,20.5513,20.5513,20.4356,20.4819,1001700.0
2011-03-15 15:00:00,26.56,26.63,26.54,26.62,1069100.0,20.4896,20.5436,20.4741,20.5359,1069100.0
2011-03-15 15:30:00,26.61,26.76,26.59,26.64,2810400.0,20.5281,20.6439,20.5127,20.5513,2810400.0
2011-03-16 09:30:00,26.68,26.68,26.4,26.51,1055100.0,20.5821,20.5821,20.3661,20.451,1055100.0
2011-03-16 10:00:00,26.51,26.61,26.48,26.59,890700.0,20.451,20.5281,20.4279,20.5127,890700.0
2011-03-16 10:30:00,26.59,26.7,26.52,26.53,988600.0,20.5127,20.5976,20.4587,20.4664,988600.0
2011-03-16 11:00:00,26.53,26.54,26.2,26.45,1625100.0,20.4664,20.4741,20.2119,20.4047,1625100.0
2011-03-16 11:30:00,26.45,26.52,26.37,26.42,525200.0,20.4047,20.4587,20.343,20.3816,525200.0
2011-03-16 12:00:00,26.42,26.51,26.32,26.51,714200.0,20.3816,20.451,20.3044,20.451,714200.0
2011-03-16 12:30:00,26.51,26.59,26.45,26.5,604100.0,20.451,20.5127,20.4047,20.4433,604100.0
2011-03-16 13:00:00,26.51,26.54,26.46,26.49,592300.0,20.451,20.4741,20.4124,20.4356,592300.0
2011-03-16 13:30:00,26.49,26.52,26.46,26.48,625600.0,20.4356,20.4587,20.4124,20.4279,625600.0
2011-03-16 14:00:00,26.49,26.51,26.19,26.19,1836700.0,20.4356,20.451,20.2041,20.2041,1836700.0
2011-03-16 14:30:00,26.2,26.37,26.18,26.35,1809000.0,20.2119,20.343,20.1964,20.3276,1809000.0
2011-03-16 15:00:00,26.34,26.39,26.17,26.21,1342100.0,20.3199,20.3584,20.1887,20.2196,1342100.0
2011-03-16 15:30:00,26.21,26.26,25.98,25.99,3381900.0,20.2196,20.2581,20.0421,20.0499,3381900.0
2011-03-17 09:30:00,26.42,26.45,26.17,26.22,969900.0,20.3816,20.4047,20.1887,20.2273,969900.0
2011-03-17 10:00:00,26.22,26.42,26.2,26.41,883000.0,20.2273,20.3816,20.2119,20.3739,883000.0
2011-03-17 10:30:00,26.41,26.45,26.36,26.41,682700.0,20.3739,20.4047,20.3353,20.3739,682700.0
2011-03-17 11:00:00,26.41,26.5,26.33,26.36,790500.0,20.3739,20.4433,20.3121,20.3353,790500.0
2011-03-17 11:30:00,26.36,26.41,26.26,26.26,926200.0,20.3353,20.3739,20.2581,20.2581,926200.0
2011-03-17 12:00:00,26.27,26.3,26.21,26.22,700700.0,20.2659,20.289,20.2196,20.2273,700700.0
2011-03-17 12:30:00,26.22,26.26,26.2,26.2,519600.0,20.2273,20.2581,20.2119,20.2119,519600.0
2011-03-17 13:00:00,26.21,26.21,26.1,26.11,676200.0,20.2196,20.2196,20.1347,20.1424,676200.0
2011-03-17 13:30:00,26.11,26.2,25.99,26.0,1054300.0,20.1424,20.2119,20.0499,20.0576,1054300.0
2011-03-17 14:00:00,26.0,26.03,25.97,26.0,973800.0,20.0576,20.0807,20.0344,20.0576,973800.0
2011-03-17 14:30:00,26.0,26.03,25.97,25.99,1488300.0,20.0576,20.0807,20.0344,20.0499,1488300.0
2011-03-17 15:00:00,26.0,26.1,25.99,26.02,1080300.0,20.0576,20.1347,20.0499,20.073,1080300.0
2011-03-17 15:30:00,26.02,26.1,26.0,26.06,2749000.0,20.073,20.1347,20.0576,20.1039,2749000.0
2011-03-18 09:30:00,26.39,26.47,26.27,26.34,2257200.0,20.3584,20.4201,20.2659,20.3199,2257200.0
2011-03-18 10:00:00,26.34,26.37,26.08,26.14,1116000.0,20.3199,20.343,20.1193,20.1656,1116000.0
2011-03-18 10:30:00,26.14,26.25,26.13,26.2,1300500.0,20.1656,20.2504,20.1579,20.2119,1300500.0
2011-03-18 11:00:00,26.2,26.25,26.18,26.2,1436200.0,20.2119,20.2504,20.1964,20.2119,1436200.0
2011-03-18 11:30:00,26.2,26.32,26.18,26.32,1521800.0,20.2119,20.3044,20.1964,20.3044,1521800.0
2011-03-18 12:00:00,26.32,26.41,26.31,26.4,916800.0,20.3044,20.3739,20.2967,20.3661,916800.0
2011-03-18 12:30:00,26.4,26.44,26.37,26.38,747700.0,20.3661,20.397,20.343,20.3507,747700.0
2011-03-18 13:00:00,26.39,26.41,26.32,26.34,1092600.0,20.3584,20.3739,20.3044,20.3199,1092600.0
2011-03-18 13:30:00,26.34,26.35,26.26,26.26,1062800.0,20.3199,20.3276,20.2581,20.2581,1062800.0
2011-03-18 14:00:00,26.26,26.3,26.21,26.25,710800.0,20.2581,20.289,20.2196,20.2504,710800.0
2011-03-18 14:30:00,26.25,26.26,26.11,26.15,960300.0,20.2504,20.2581,20.1424,20.1733,960300.0
2011-03-18 15:00:00,26.15,26.21,26.14,26.16,1012300.0,20.1733,20.2196,20.1656,20.181,1012300.0
2011-03-18 15:30:00,26.16,26.21,26.16,26.19,2666800.0,20.181,20.2196,20.181,20.2041,2666800.0
2011-03-21 09:30:00,26.49,26.54,26.27,26.28,1339200.0,20.4356,20.4741,20.2659,20.2736,1339200.0
2011-03-21 10:00:00,26.28,26.28,26.16,26.23,1710500.0,20.2736,20.2736,20.181,20.235,1710500.0
2011-03-21 10:30:00,26.23,26.32,26.23,26.29,1383200.0,20.235,20.3044,20.235,20.2813,1383200.0
2011-03-21 11:00:00,26.3,26.34,26.27,26.3,992800.0,20.289,20.3199,20.2659,20.289,992800.0
2011-03-21 11:30:00,26.3,26.35,26.28,26.31,1035800.0,20.289,20.3276,20.2736,20.2967,1035800.0
2011-03-21 12:00:00,26.31,26.33,26.3,26.32,741900.0,20.2967,20.3121,20.289,20.3044,741900.0
2011-03-21 12:30:00,26.32,26.36,26.31,26.34,466000.0,20.3044,20.3353,20.2967,20.3199,466000.0
2011-03-21 13:00:00,26.34,26.35,26.3,26.31,433000.0,20.3199,20.3276,20.289,20.2967,433000.0
2011-03-21 13:30:00,26.31,26.32,26.29,26.29,668800.0,20.2967,20.3044,20.2813,20.2813,668800.0
2011-03-21 14:00:00,26.3,26.31,26.29,26.29,497700.0,20.289,20.2967,20.2813,20.2813,497700.0
2011-03-21 14:30:00,26.29,26.33,26.27,26.3,1125700.0,20.2813,20.3121,20.2659,20.289,1125700.0
2011-03-21 15:00:00,26.3,26.34,26.29,26.34,567500.0,20.289,20.3199,20.2813,20.3199,567500.0
2011-03-21 15:30:00,26.33,26.38,26.28,26.31,2902000.0,20.3121,20.3507,20.2736,20.2967,2902000.0
2011-03-22 09:30:00,26.31,26.43,26.21,26.29,1700200.0,20.2967,20.3893,20.2196,20.2813,1700200.0
2011-03-22 10:00:00,26.29,26.35,26.23,26.28,811100.0,20.2813,20.3276,20.235,20.2736,811100.0
2011-03-22 10:30:00,26.28,26.3,26.22,26.27,662000.0,20.2736,20.289,20.2273,20.2659,662000.0
2011-03-22 11:00:00,26.27,26.31,26.26,26.3,671900.0,20.2659,20.2967,20.2581,20.289,671900.0
2011-03-22 11:30:00,26.3,26.3,26.23,26.29,1347100.0,20.289,20.289,20.235,20.2813,1347100.0
2011-03-22 12:00:00,26.29,26.29,26.24,26.26,951000.0,20.2813,20.2813,20.2427,20.2581,951000.0
2011-03-22 12:30:00,26.26,26.3,26.25,26.3,431400.0,20.2581,20.289,20.2504,20.289,431400.0
2011-03-22 13:00:00,26.29,26.32,26.27,26.29,443200.0,20.2813,20.3044,20.2659,20.2813,443200.0
2011-03-22 13:30:00,26.29,26.4,26.28,26.39,344400.0,20.2813,20.3661,20.2736,20.3584,344400.0
2011-03-22 14:00:00,26.39,26.41,26.36,26.38,509300.0,20.3584,20.3739,20.3353,20.3507,509300.0
2011-03-22 14:30:00,26.38,26.43,26.37,26.41,769600.0,20.3507,20.3893,20.343,20.3739,769600.0
2011-03-22 15:00:00,26.41,26.44,26.39,26.44,481300.0,20.3739,20.397,20.3584,20.397,481300.0
2011-03-22 15:30:00,26.43,26.52,26.43,26.45,1471200.0,20.3893,20.4587,20.3893,20.4047,1471200.0
2011-03-23 09:30:00,26.38,26.51,26.34,26.44,986900.0,20.3507,20.451,20.3199,20.397,986900.0
2011-03-23 10:00:00,26.43,26.43,26.29,26.35,1054600.0,20.3893,20.3893,20.2813,20.3276,1054600.0
2011-03-23 10:30:00,26.35,26.38,26.29,26.36,870600.0,20.3276,20.3507,20.2813,20.3353,870600.0
2011-03-23 11:00:00,26.36,26.53,26.34,26.52,819700.0,20.3353,20.4664,20.3199,20.4587,819700.0
2011-03-23 11:30:00,26.52,26.62,26.52,26.6,721200.0,20.4587,20.5359,20.4587,20.5204,721200.0
2011-03-23 12:00:00,26.6,26.77,26.6,26.74,1021400.0,20.5204,20.6516,20.5204,20.6284,1021400.0
2011-03-23 12:30:00,26.73,26.75,26.63,26.72,483800.0,20.6207,20.6361,20.5436,20.613,483800.0
2011-03-23 13:00:00,26.73,26.81,26.7,26.76,604200.0,20.6207,20.6824,20.5976,20.6439,604200.0
2011-03-23 13:30:00,26.76,26.9,26.75,26.88,672600.0,20.6439,20.7519,20.6361,20.7364,672600.0
2011-03-23 14:00:00,26.88,26.89,26.82,26.83,568400.0,20.7364,20.7442,20.6902,20.6979,568400.0
2011-03-23 14:30:00,26.82,26.88,26.75,26.81,866300.0,20.6902,20.7364,20.6361,20.6824,866300.0
2011-03-23 15:00:00,26.82,26.96,26.79,26.96,1434000.0,20.6902,20.7982,20.667,20.7982,1434000.0
2011-03-23 15:30:00,26.96,26.99,26.93,26.96,2086200.0,20.7982,20.8213,20.775,20.7982,2086200.0
2011-03-24 09:30:00,27.06,27.21,26.92,26.93,2146400.0,20.8753,20.991,20.7673,20.775,2146400.0
2011-03-24 10:00:00,26.93,27.06,26.84,27.0,1121500.0,20.775,20.8753,20.7056,20.829,1121500.0
2011-03-24 10:30:00,27.01,27.12,27.0,27.1,882900.0,20.8367,20.9216,20.829,20.9062,882900.0
2011-03-24 11:00:00,27.09,27.15,27.09,27.1,672000.0,20.8984,20.9447,20.8984,20.9062,672000.0
2011-03-24 11:30:00,27.09,27.16,27.08,27.14,554600.0,20.8984,20.9524,20.8907,20.937,554600.0
2011-03-24 12:00:00,27.13,27.36,27.13,27.33,731300.0,20.9293,21.1067,20.9293,21.0836,731300.0
2011-03-24 12:30:00,27.33,27.34,27.17,27.2,587000.0,21.0836,21.0913,20.9602,20.9833,587000.0
2011-03-24 13:00:00,27.2,27.27,27.19,27.24,339700.0,20.9833,21.0373,20.9756,21.0142,339700.0
2011-03-24 13:30:00,27.23,27.25,27.17,27.23,479400.0,21.0064,21.0219,20.9602,21.0064,479400.0
2011-03-24 14:00:00,27.23,27.29,27.2,27.21,511100.0,21.0064,21.0527,20.9833,20.991,511100.0
2011-03-24 14:30:00,27.21,27.35,27.21,27.31,1247100.0,20.991,21.099,20.991,21.0682,1247100.0
2011-03-24 15:00:00,27.31,27.42,27.31,27.39,761400.0,21.0682,21.153,21.0682,21.1299,761400.0
2011-03-24 15:30:00,27.39,27.39,27.21,27.28,1655500.0,21.1299,21.1299,20.991,21.045,1655500.0
2011-03-25 09:30:00,27.18,27.38,27.18,27.36,920200.0,20.9679,21.1222,20.9679,21.1067,920200.0
2011-03-25 10:00:00,27.36,27.45,27.31,27.33,1850400.0,21.1067,21.1762,21.0682,21.0836,1850400.0
2011-03-25 10:30:00,27.33,27.4,27.29,27.3,777200.0,21.0836,21.1376,21.0527,21.0604,777200.0
2011-03-25 11:00:00,27.3,27.35,27.21,27.25,590400.0,21.0604,21.099,20.991,21.0219,590400.0
2011-03-25 11:30:00,27.25,27.35,27.25,27.34,464900.0,21.0219,21.099,21.0219,21.0913,464900.0
2011-03-25 12:00:00,27.35,27.42,27.3,27.41,501800.0,21.099,21.153,21.0604,21.1453,501800.0
2011-03-25 12:30:00,27.41,27.42,27.34,27.34,341200.0,21.1453,21.153,21.0913,21.0913,341200.0
2011-03-25 13:00:00,27.35,27.35,27.27,27.29,320600.0,21.099,21.099,21.0373,21.0527,320600.0
2011-03-25 13:30:00,27.28,27.3,27.21,27.21,415900.0,21.045,21.0604,20.991,20.991,415900.0
2011-03-25 14:00:00,27.22,27.23,27.14,27.14,479300.0,20.9987,21.0064,20.937,20.937,479300.0
2011-03-25 14:30:00,27.14,27.26,27.1,27.24,741500.0,20.937,21.0296,20.9062,21.0142,741500.0
2011-03-25 15:00:00,27.24,27.29,27.22,27.24,626600.0,21.0142,21.0527,20.9987,21.0142,626600.0
2011-03-25 15:30:00,27.24,27.31,27.17,27.2,964700.0,21.0142,21.0682,20.9602,20.9833,964700.0
2011-03-28 09:30:00,27.18,27.21,27.02,27.08,696200.0,20.9679,20.991,20.8444,20.8907,696200.0
2011-03-28 10:00:00,27.08,27.2,26.98,27.09,545800.0,20.8907,20.9833,20.8136,20.8984,545800.0
2011-03-28 10:30:00,27.09,27.16,26.95,26.98,464800.0,20.8984,20.9524,20.7904,20.8136,464800.0
2011-03-28 11:00:00,26.98,26.99,26.82,26.95,525000.0,20.8136,20.8213,20.6902,20.7904,525000.0
2011-03-28 11:30:00,26.94,27.0,26.84,26.99,415000.0,20.7827,20.829,20.7056,20.8213,415000.0
2011-03-28 12:00:00,26.98,27.03,26.94,26.96,383200.0,20.8136,20.8522,20.7827,20.7982,383200.0
2011-03-28 12:30:00,26.96,26.98,26.9,26.9,331800.0,20.7982,20.8136,20.7519,20.7519,331800.0
2011-03-28 13:00:00,26.91,26.91,26.69,26.71,868500.0,20.7596,20.7596,20.5899,20.6053,868500.0
2011-03-28 13:30:00,26.71,26.77,26.62,26.64,765300.0,20.6053,20.6516,20.5359,20.5513,765300.0
2011-03-28 14:00:00,26.65,26.73,26.65,26.72,565200.0,20.559,20.6207,20.559,20.613,565200.0
2011-03-28 14:30:00,26.71,26.87,26.71,26.82,570300.0,20.6053,20.7287,20.6053,20.6902,570300.0
2011-03-28 15:00:00,26.82,26.86,26.81,26.84,460300.0,20.6902,20.721,20.6824,20.7056,460300.0
2011-03-28 15:30:00,26.84,26.85,26.68,26.74,1697500.0,20.7056,20.7133,20.5821,20.6284,1697500.0
2011-03-29 09:30:00,26.8,26.98,26.73,26.89,841000.0,20.6747,20.8136,20.6207,20.7442,841000.0
2011-03-29 10:00:00,26.89,26.91,26.8,26.83,500100.0,20.7442,20.7596,20.6747,20.6979,500100.0
2011-03-29 10:30:00,26.83,26.87,26.79,26.84,283700.0,20.6979,20.7287,20.667,20.7056,283700.0
2011-03-29 11:00:00,26.84,26.87,26.8,26.85,497000.0,20.7056,20.7287,20.6747,20.7133,497000.0
2011-03-29 11:30:00,26.85,26.87,26.77,26.8,360600.0,20.7133,20.7287,20.6516,20.6747,360600.0
2011-03-29 12:00:00,26.81,26.85,26.8,26.81,144500.0,20.6824,20.7133,20.6747,20.6824,144500.0
2011-03-29 12:30:00,26.8,26.83,26.78,26.81,239600.0,20.6747,20.6979,20.6593,20.6824,239600.0
2011-03-29 13:00:00,26.8,26.91,26.79,26.89,503100.0,20.6747,20.7596,20.667,20.7442,503100.0
2011-03-29 13:30:00,26.88,26.93,26.86,26.87,491700.0,20.7364,20.775,20.721,20.7287,491700.0
2011-03-29 14:00:00,26.88,26.98,26.86,26.95,744600.0,20.7364,20.8136,20.721,20.7904,744600.0
2011-03-29 14:30:00,26.95,26.98,26.94,26.95,541900.0,20.7904,20.8136,20.7827,20.7904,541900.0
2011-03-29 15:00:00,26.96,26.98,26.88,26.93,1284100.0,20.7982,20.8136,20.7364,20.775,1284100.0
2011-03-29 15:30:00,26.93,26.95,26.86,26.92,1470800.0,20.775,20.7904,20.721,20.7673,1470800.0
2011-03-30 09:30:00,27.04,27.08,26.81,26.88,741000.0,20.8599,20.8907,20.6824,20.7364,741000.0
2011-03-30 10:00:00,26.88,26.93,26.83,26.9,344900.0,20.7364,20.775,20.6979,20.7519,344900.0
2011-03-30 10:30:00,26.91,27.13,26.91,27.08,403700.0,20.7596,20.9293,20.7596,20.8907,403700.0
2011-03-30 11:00:00,27.09,27.09,26.92,26.92,257400.0,20.8984,20.8984,20.7673,20.7673,257400.0
2011-03-30 11:30:00,26.92,27.02,26.92,26.95,191000.0,20.7673,20.8444,20.7673,20.7904,191000.0
2011-03-30 12:00:00,26.95,27.04,26.92,26.99,260900.0,20.7904,20.8599,20.7673,20.8213,260900.0
2011-03-30 12:30:00,27.0,27.07,26.98,27.07,154200.0,20.829,20.883,20.8136,20.883,154200.0
2011-03-30 13:00:00,27.07,27.1,27.0,27.04,313500.0,20.883,20.9062,20.829,20.8599,313500.0
2011-03-30 13:30:00,27.04,27.07,27.02,27.05,237100.0,20.8599,20.883,20.8444,20.8676,237100.0
2011-03-30 14:00:00,27.05,27.09,27.04,27.09,214600.0,20.8676,20.8984,20.8599,20.8984,214600.0
2011-03-30 14:30:00,27.08,27.09,27.0,27.04,256000.0,20.8907,20.8984,20.829,20.8599,256000.0
2011-03-30 15:00:00,27.03,27.05,26.99,27.0,474600.0,20.8522,20.8676,20.8213,20.829,474600.0
2011-03-30 15:30:00,27.0,27.01,26.94,26.98,866400.0,20.829,20.8367,20.7827,20.8136,866400.0
2011-03-31 09:30:00,26.88,26.9,26.4,26.46,1375100.0,20.7364,20.7519,20.3661,20.4124,1375100.0
2011-03-31 10:00:00,26.46,26.5,26.35,26.4,853100.0,20.4124,20.4433,20.3276,20.3661,853100.0
2011-03-31 10:30:00,26.41,26.48,26.26,26.35,915600.0,20.3739,20.4279,20.2581,20.3276,915600.0
2011-03-31 11:00:00,26.35,26.46,26.34,26.44,1096000.0,20.3276,20.4124,20.3199,20.397,1096000.0
2011-03-31 11:30:00,26.44,26.51,26.39,26.45,1177700.0,20.397,20.451,20.3584,20.4047,1177700.0
2011-03-31 12:00:00,26.45,26.48,26.43,26.45,389000.0,20.4047,20.4279,20.3893,20.4047,389000.0
2011-03-31 12:30:00,26.45,26.47,26.42,26.46,502000.0,20.4047,20.4201,20.3816,20.4124,502000.0
2011-03-31 13:00:00,26.46,26.52,26.45,26.52,416200.0,20.4124,20.4587,20.4047,20.4587,416200.0
2011-03-31 13:30:00,26.52,26.52,26.45,26.46,608700.0,20.4587,20.4587,20.4047,20.4124,608700.0
2011-03-31 14:00:00,26.46,26.49,26.42,26.46,475900.0,20.4124,20.4356,20.3816,20.4124,475900.0
2011-03-31 14:30:00,26.47,26.53,26.45,26.5,486400.0,20.4201,20.4664,20.4047,20.4433,486400.0
2011-03-31 15:00:00,26.52,26.56,26.49,26.5,740200.0,20.4587,20.4896,20.4356,20.4433,740200.0
2011-03-31 15:30:00,26.49,26.56,26.43,26.44,2388700.0,20.4356,20.4896,20.3893,20.397,2388700.0
2011-04-01 09:30:00,26.47,26.62,26.4,26.53,952400.0,20.4201,20.5359,20.3661,20.4664,952400.0
2011-04-01 10:00:00,26.52,26.78,26.49,26.73,832000.0,20.4587,20.6593,20.4356,20.6207,832000.0
2011-04-01 10:30:00,26.74,26.77,26.67,26.77,784000.0,20.6284,20.6516,20.5744,20.6516,784000.0
2011-04-01 11:00:00,26.77,26.8,26.71,26.79,463700.0,20.6516,20.6747,20.6053,20.667,463700.0
2011-04-01 11:30:00,26.8,26.84,26.73,26.77,357900.0,20.6747,20.7056,20.6207,20.6516,357900.0
2011-04-01 12:00:00,26.77,26.81,26.75,26.76,184900.0,20.6516,20.6824,20.6361,20.6439,184900.0
2011-04-01 12:30:00,26.76,26.76,26.67,26.73,292900.0,20.6439,20.6439,20.5744,20.6207,292900.0
2011-04-01 13:00:00,26.73,26.77,26.73,26.75,208100.0,20.6207,20.6516,20.6207,20.6361,208100.0
2011-04-01 13:30:00,26.76,26.76,26.71,26.71,211200.0,20.6439,20.6439,20.6053,20.6053,211200.0
2011-04-01 14:00:00,26.72,26.74,26.67,26.72,620400.0,20.613,20.6284,20.5744,20.613,620400.0
2011-04-01 14:30:00,26.73,26.74,26.66,26.7,543900.0,20.6207,20.6284,20.5667,20.5976,543900.0
2011-04-01 15:00:00,26.7,26.7,26.58,26.63,852900.0,20.5976,20.5976,20.505,20.5436,852900.0
2011-04-01 15:30:00,26.64,26.75,26.63,26.74,1386000.0,20.5513,20.6361,20.5436,20.6284,1386000.0
2011-04-04 09:30:00,26.7,26.98,26.67,26.73,733000.0,20.5976,20.8136,20.5744,20.6207,733000.0
2011-04-04 10:00:00,26.74,26.83,26.65,26.69,725500.0,20.6284,20.6979,20.559,20.5899,725500.0
2011-04-04 10:30:00,26.69,26.7,26.65,26.68,230500.0,20.5899,20.5976,20.559,20.5821,230500.0
2011-04-04 11:00:00,26.67,26.71,26.61,26.66,337400.0,20.5744,20.6053,20.5281,20.5667,337400.0
2011-04-04 11:30:00,26.66,26.66,26.57,26.65,357700.0,20.5667,20.5667,20.4973,20.559,357700.0
2011-04-04 12:00:00,26.64,26.65,26.58,26.6,206800.0,20.5513,20.559,20.505,20.5204,206800.0
2011-04-04 12:30:00,26.59,26.61,26.49,26.53,343600.0,20.5127,20.5281,20.4356,20.4664,343600.0
2011-04-04 13:00:00,26.54,26.58,26.52,26.58,222800.0,20.4741,20.505,20.4587,20.505,222800.0
2011-04-04 13:30:00,26.57,26.58,26.5,26.54,352000.0,20.4973,20.505,20.4433,20.4741,352000.0
2011-04-04 14:00:00,26.54,26.58,26.47,26.48,852000.0,20.4741,20.505,20.4201,20.4279,852000.0
2011-04-04 14:30:00,26.48,26.51,26.46,26.48,545900.0,20.4279,20.451,20.4124,20.4279,545900.0
2011-04-04 15:00:00,26.47,26.49,26.41,26.46,795200.0,20.4201,20.4356,20.3739,20.4124,795200.0
2011-04-04 15:30:00,26.46,26.6,26.45,26.58,1008900.0,20.4124,20.5204,20.4047,20.505,1008900.0
2011-04-05 09:30:00,26.7,26.77,26.55,26.68,1031800.0,20.5976,20.6516,20.4819,20.5821,1031800.0
2011-04-05 10:00:00,26.68,26.95,26.61,26.92,1203000.0,20.5821,20.7904,20.5281,20.7673,1203000.0
2011-04-05 10:30:00,26.92,26.97,26.88,26.91,793300.0,20.7673,20.8059,20.7364,20.7596,793300.0
2011-04-05 11:00:00,26.91,26.92,26.83,26.85,517600.0,20.7596,20.7673,20.6979,20.7133,517600.0
2011-04-05 11:30:00,26.85,26.85,26.68,26.78,639700.0,20.7133,20.7133,20.5821,20.6593,639700.0
2011-04-05 12:00:00,26.77,26.87,26.76,26.84,413400.0,20.6516,20.7287,20.6439,20.7056,413400.0
2011-04-05 12:30:00,26.84,26.94,26.81,26.86,474500.0,20.7056,20.7827,20.6824,20.721,474500.0
2011-04-05 13:00:00,26.86,26.94,26.85,26.86,454600.0,20.721,20.7827,20.7133,20.721,454600.0
2011-04-05 13:30:00,26.86,26.89,26.79,26.88,279500.0,20.721,20.7442,20.667,20.7364,279500.0
2011-04-05 14:00:00,26.88,26.96,26.82,26.94,474900.0,20.7364,20.7982,20.6902,20.7827,474900.0
2011-04-05 14:30:00,26.94,26.97,26.83,26.87,727100.0,20.7827,20.8059,20.6979,20.7287,727100.0
2011-04-05 15:00:00,26.87,26.87,26.78,26.81,693000.0,20.7287,20.7287,20.6593,20.6824,693000.0
2011-04-05 15:30:00,26.8,26.83,26.75,26.79,1139500.0,20.6747,20.6979,20.6361,20.667,1139500.0
2011-04-06 09:30:00,26.84,26.97,26.75,26.78,555400.0,20.7056,20.8059,20.6361,20.6593,555400.0
2011-04-06 10:00:00,26.77,26.79,26.52,26.58,602900.0,20.6516,20.667,20.4587,20.505,602900.0
2011-04-06 10:30:00,26.59,26.75,26.57,26.75,434700.0,20.5127,20.6361,20.4973,20.6361,434700.0
2011-04-06 11:00:00,26.75,26.76,26.54,26.66,803100.0,20.6361,20.6439,20.4741,20.5667,803100.0
2011-04-06 11:30:00,26.66,26.71,26.63,26.67,385400.0,20.5667,20.6053,20.5436,20.5744,385400.0
2011-04-06 12:00:00,26.66,26.77,26.65,26.7,357900.0,20.5667,20.6516,20.559,20.5976,357900.0
2011-04-06 12:30:00,26.71,26.72,26.64,26.7,317400.0,20.6053,20.613,20.5513,20.5976,317400.0
2011-04-06 13:00:00,26.7,26.74,26.67,26.71,501400.0,20.5976,20.6284,20.5744,20.6053,501400.0
2011-04-06 13:30:00,26.72,26.72,26.66,26.71,387200.0,20.613,20.613,20.5667,20.6053,387200.0
2011-04-06 14:00:00,26.7,26.76,26.7,26.71,268700.0,20.5976,20.6439,20.5976,20.6053,268700.0
2011-04-06 14:30:00,26.71,26.75,26.68,26.7,1217700.0,20.6053,20.6361,20.5821,20.5976,1217700.0
2011-04-06 15:00:00,26.7,26.75,26.68,26.7,498900.0,20.5976,20.6361,20.5821,20.5976,498900.0
2011-04-06 15:30:00,26.7,26.76,26.67,26.68,918900.0,20.5976,20.6439,20.5744,20.5821,918900.0
2011-04-07 09:30:00,26.58,26.82,26.58,26.79,1592000.0,20.505,20.6902,20.505,20.667,1592000.0
2011-04-07 10:00:00,26.79,26.79,26.58,26.59,814300.0,20.667,20.667,20.505,20.5127,814300.0
2011-04-07 10:30:00,26.59,26.67,26.43,26.61,1211200.0,20.5127,20.5744,20.3893,20.5281,1211200.0
2011-04-07 11:00:00,26.62,26.71,26.55,26.61,729600.0,20.5359,20.6053,20.4819,20.5281,729600.0
2011-04-07 11:30:00,26.61,26.8,26.55,26.79,750300.0,20.5281,20.6747,20.4819,20.667,750300.0
2011-04-07 12:00:00,26.8,26.8,26.74,26.79,636400.0,20.6747,20.6747,20.6284,20.667,636400.0
2011-04-07 12:30:00,26.79,26.88,26.77,26.77,885300.0,20.667,20.7364,20.6516,20.6516,885300.0
2011-04-07 13:00:00,26.77,26.8,26.62,26.62,462300.0,20.6516,20.6747,20.5359,20.5359,462300.0
2011-04-07 13:30:00,26.62,26.62,26.42,26.43,957500.0,20.5359,20.5359,20.3816,20.3893,957500.0
2011-04-07 14:00:00,26.44,26.56,26.44,26.48,466700.0,20.397,20.4896,20.397,20.4279,466700.0
2011-04-07 14:30:00,26.48,26.59,26.48,26.57,485200.0,20.4279,20.5127,20.4279,20.4973,485200.0
2011-04-07 15:00:00,26.57,26.65,26.55,26.58,432800.0,20.4973,20.559,20.4819,20.505,432800.0
2011-04-07 15:30:00,26.57,26.64,26.57,26.59,1392100.0,20.4973,20.5513,20.4973,20.5127,1392100.0
2011-04-08 09:30:00,26.77,26.81,26.59,26.78,621600.0,20.6516,20.6824,20.5127,20.6593,621600.0
2011-04-08 10:00:00,26.78,26.83,26.72,26.79,1564600.0,20.6593,20.6979,20.613,20.667,1564600.0
2011-04-08 10:30:00,26.8,26.83,26.75,26.78,782300.0,20.6747,20.6979,20.6361,20.6593,782300.0
2011-04-08 11:00:00,26.78,26.84,26.74,26.81,494300.0,20.6593,20.7056,20.6284,20.6824,494300.0
2011-04-08 11:30:00,26.81,26.88,26.8,26.86,207200.0,20.6824,20.7364,20.6747,20.721,207200.0
2011-04-08 12:00:00,26.86,26.93,26.85,26.92,553500.0,20.721,20.775,20.7133,20.7673,553500.0
2011-04-08 12:30:00,26.91,26.94,26.82,26.83,592500.0,20.7596,20.7827,20.6902,20.6979,592500.0
2011-04-08 13:00:00,26.83,26.84,26.77,26.8,375600.0,20.6979,20.7056,20.6516,20.6747,375600.0
2011-04-08 13:30:00,26.8,26.91,26.78,26.91,652600.0,20.6747,20.7596,20.6593,20.7596,652600.0
2011-04-08 14:00:00,26.9,26.94,26.82,26.83,436600.0,20.7519,20.7827,20.6902,20.6979,436600.0
2011-04-08 14:30:00,26.83,26.85,26.69,26.69,774400.0,20.6979,20.7133,20.5899,20.5899,774400.0
2011-04-08 15:00:00,26.69,26.78,26.61,26.7,830900.0,20.5899,20.6593,20.5281,20.5976,830900.0
2011-04-08 15:30:00,26.7,26.82,26.68,26.81,1450700.0,20.5976,20.6902,20.5821,20.6824,1450700.0
2011-04-11 09:30:00,26.78,27.09,26.78,26.95,1333100.0,20.6593,20.8984,20.6593,20.7904,1333100.0
2011-04-11 10:00:00,26.95,27.01,26.82,26.89,812400.0,20.7904,20.8367,20.6902,20.7442,812400.0
2011-04-11 10:30:00,26.9,27.02,26.87,26.96,469000.0,20.7519,20.8444,20.7287,20.7982,469000.0
2011-04-11 11:00:00,26.96,27.0,26.93,26.93,364200.0,20.7982,20.829,20.775,20.775,364200.0
2011-04-11 11:30:00,26.93,26.97,26.83,26.83,464100.0,20.775,20.8059,20.6979,20.6979,464100.0
2011-04-11 12:00:00,26.84,26.85,26.78,26.82,322700.0,20.7056,20.7133,20.6593,20.6902,322700.0
2011-04-11 12:30:00,26.81,26.82,26.66,26.68,413900.0,20.6824,20.6902,20.5667,20.5821,413900.0
2011-04-11 13:00:00,26.69,26.83,26.66,26.82,489600.0,20.5899,20.6979,20.5667,20.6902,489600.0
2011-04-11 13:30:00,26.82,26.85,26.76,26.85,433700.0,20.6902,20.7133,20.6439,20.7133,433700.0
2011-04-11 14:00:00,26.85,26.87,26.8,26.86,232000.0,20.7133,20.7287,20.6747,20.721,232000.0
2011-04-11 14:30:00,26.86,26.86,26.72,26.75,669400.0,20.721,20.721,20.613,20.6361,669400.0
2011-04-11 15:00:00,26.75,26.77,26.68,26.73,356400.0,20.6361,20.6516,20.5821,20.6207,356400.0
2011-04-11 15:30:00,26.73,26.81,26.7,26.75,1392300.0,20.6207,20.6824,20.5976,20.6361,1392300.0
2011-04-12 09:30:00,26.65,26.99,26.59,26.88,1115900.0,20.559,20.8213,20.5127,20.7364,1115900.0
2011-04-12 10:00:00,26.88,27.17,26.87,27.15,1536800.0,20.7364,20.9602,20.7287,20.9447,1536800.0
2011-04-12 10:30:00,27.16,27.2,26.98,27.01,1019700.0,20.9524,20.9833,20.8136,20.8367,1019700.0
2011-04-12 11:00:00,27.0,27.17,27.0,27.15,797600.0,20.829,20.9602,20.829,20.9447,797600.0
2011-04-12 11:30:00,27.14,27.16,27.09,27.15,463600.0,20.937,20.9524,20.8984,20.9447,463600.0
2011-04-12 12:00:00,27.16,27.18,27.09,27.11,458300.0,20.9524,20.9679,20.8984,20.9139,458300.0
2011-04-12 12:30:00,27.11,27.12,27.02,27.09,392500.0,20.9139,20.9216,20.8444,20.8984,392500.0
2011-04-12 13:00:00,27.08,27.13,27.05,27.13,538400.0,20.8907,20.9293,20.8676,20.9293,538400.0
2011-04-12 13:30:00,27.13,27.17,27.08,27.12,370900.0,20.9293,20.9602,20.8907,20.9216,370900.0
2011-04-12 14:00:00,27.11,27.19,27.11,27.15,413100.0,20.9139,20.9756,20.9139,20.9447,413100.0
2011-04-12 14:30:00,27.15,27.16,27.04,27.08,712200.0,20.9447,20.9524,20.8599,20.8907,712200.0
2011-04-12 15:00:00,27.08,27.09,26.96,27.01,859100.0,20.8907,20.8984,20.7982,20.8367,859100.0
2011-04-12 15:30:00,27.01,27.11,26.98,27.09,1589600.0,20.8367,20.9139,20.8136,20.8984,1589600.0
2011-04-13 09:30:00,27.18,27.19,26.87,26.91,902800.0,20.9679,20.9756,20.7287,20.7596,902800.0
2011-04-13 10:00:00,26.91,26.93,26.81,26.88,537200.0,20.7596,20.775,20.6824,20.7364,537200.0
2011-04-13 10:30:00,26.89,26.99,26.84,26.99,480700.0,20.7442,20.8213,20.7056,20.8213,480700.0
2011-04-13 11:00:00,26.98,26.98,26.75,26.77,528900.0,20.8136,20.8136,20.6361,20.6516,528900.0
2011-04-13 11:30:00,26.77,26.9,26.76,26.8,661500.0,20.6516,20.7519,20.6439,20.6747,661500.0
2011-04-13 12:00:00,26.8,26.92,26.78,26.88,426500.0,20.6747,20.7673,20.6593,20.7364,426500.0
2011-04-13 12:30:00,26.88,26.88,26.78,26.81,515000.0,20.7364,20.7364,20.6593,20.6824,515000.0
2011-04-13 13:00:00,26.8,26.85,26.77,26.8,253300.0,20.6747,20.7133,20.6516,20.6747,253300.0
2011-04-13 13:30:00,26.8,26.86,26.78,26.82,446700.0,20.6747,20.721,20.6593,20.6902,446700.0
2011-04-13 14:00:00,26.82,26.87,26.75,26.84,721200.0,20.6902,20.7287,20.6361,20.7056,721200.0
2011-04-13 14:30:00,26.84,26.86,26.78,26.83,453800.0,20.7056,20.721,20.6593,20.6979,453800.0
2011-04-13 15:00:00,26.83,27.03,26.83,26.93,774800.0,20.6979,20.8522,20.6979,20.775,774800.0
2011-04-13 15:30:00,26.92,26.98,26.9,26.93,727500.0,20.7673,20.8136,20.7519,20.775,727500.0
2011-04-14 09:30:00,26.84,26.87,26.69,26.81,947800.0,20.7056,20.7287,20.5899,20.6824,947800.0
2011-04-14 10:00:00,26.81,26.96,26.73,26.93,1035200.0,20.6824,20.7982,20.6207,20.775,1035200.0
2011-04-14 10:30:00,26.93,26.97,26.79,26.85,509100.0,20.775,20.8059,20.667,20.7133,509100.0
2011-04-14 11:00:00,26.85,26.94,26.83,26.83,370600.0,20.7133,20.7827,20.6979,20.6979,370600.0
2011-04-14 11:30:00,26.84,26.98,26.8,26.97,495600.0,20.7056,20.8136,20.6747,20.8059,495600.0
2011-04-14 12:00:00,26.97,27.06,26.97,27.06,603100.0,20.8059,20.8753,20.8059,20.8753,603100.0
2011-04-14 12:30:00,27.06,27.15,27.05,27.14,721400.0,20.8753,20.9447,20.8676,20.937,721400.0
2011-04-14 13:00:00,27.14,27.16,27.08,27.1,409300.0,20.937,20.9524,20.8907,20.9062,409300.0
2011-04-14 13:30:00,27.09,27.09,27.01,27.04,500800.0,20.8984,20.8984,20.8367,20.8599,500800.0
2011-04-14 14:00:00,27.04,27.05,26.99,27.03,407300.0,20.8599,20.8676,20.8213,20.8522,407300.0
2011-04-14 14:30:00,27.03,27.08,27.02,27.07,465000.0,20.8522,20.8907,20.8444,20.883,465000.0
2011-04-14 15:00:00,27.07,27.18,27.06,27.15,662200.0,20.883,20.9679,20.8753,20.9447,662200.0
2011-04-14 15:30:00,27.15,27.16,27.09,27.1,1346700.0,20.9447,20.9524,20.8984,20.9062,1346700.0
2011-04-15 09:30:00,27.18,27.26,27.11,27.22,1443000.0,20.9679,21.0296,20.9139,20.9987,1443000.0
2011-04-15 10:00:00,27.22,27.32,27.08,27.13,703100.0,20.9987,21.0759,20.8907,20.9293,703100.0
2011-04-15 10:30:00,27.14,27.16,27.04,27.12,611100.0,20.937,20.9524,20.8599,20.9216,611100.0
2011-04-15 11:00:00,27.12,27.12,26.96,27.03,536500.0,20.9216,20.9216,20.7982,20.8522,536500.0
2011-04-15 11:30:00,27.03,27.07,26.98,27.0,437400.0,20.8522,20.883,20.8136,20.829,437400.0
2011-04-15 12:00:00,27.0,27.08,26.99,27.04,481700.0,20.829,20.8907,20.8213,20.8599,481700.0
2011-04-15 12:30:00,27.04,27.14,27.02,27.12,243800.0,20.8599,20.937,20.8444,20.9216,243800.0
2011-04-15 13:00:00,27.12,27.15,27.0,27.04,455000.0,20.9216,20.9447,20.829,20.8599,455000.0
2011-04-15 13:30:00,27.03,27.09,26.99,27.0,618800.0,20.8522,20.8984,20.8213,20.829,618800.0
2011-04-15 14:00:00,27.0,27.05,26.99,27.05,358200.0,20.829,20.8676,20.8213,20.8676,358200.0
2011-04-15 14:30:00,27.05,27.07,27.01,27.05,407600.0,20.8676,20.883,20.8367,20.8676,407600.0
2011-04-15 15:00:00,27.04,27.07,27.02,27.05,1271500.0,20.8599,20.883,20.8444,20.8676,1271500.0
2011-04-15 15:30:00,27.05,27.08,26.99,27.07,2158500.0,20.8676,20.8907,20.8213,20.883,2158500.0
2011-04-18 09:30:00,26.64,26.7,26.39,26.57,1584900.0,20.6367,20.6832,20.4431,20.5825,1584900.0
2011-04-18 10:00:00,26.57,26.83,26.36,26.79,1235500.0,20.5825,20.7839,20.4198,20.7529,1235500.0
2011-04-18 10:30:00,26.79,26.81,26.55,26.59,774300.0,20.7529,20.7684,20.567,20.598,774300.0
2011-04-18 11:00:00,26.59,26.63,26.5,26.52,516700.0,20.598,20.629,20.5283,20.5438,516700.0
2011-04-18 11:30:00,26.52,26.59,26.46,26.55,461000.0,20.5438,20.598,20.4973,20.567,461000.0
2011-04-18 12:00:00,26.54,26.57,26.46,26.46,283300.0,20.5593,20.5825,20.4973,20.4973,283300.0
2011-04-18 12:30:00,26.47,26.53,26.46,26.48,269500.0,20.505,20.5515,20.4973,20.5128,269500.0
2011-04-18 13:00:00,26.48,26.48,26.41,26.41,346100.0,20.5128,20.5128,20.4586,20.4586,346100.0
2011-04-18 13:30:00,26.42,26.47,26.41,26.45,416300.0,20.4663,20.505,20.4586,20.4895,416300.0
2011-04-18 14:00:00,26.45,26.53,26.42,26.52,892900.0,20.4895,20.5515,20.4663,20.5438,892900.0
2011-04-18 14:30:00,26.52,26.57,26.49,26.54,650400.0,20.5438,20.5825,20.5205,20.5593,650400.0
2011-04-18 15:00:00,26.55,26.57,26.48,26.54,676300.0,20.567,20.5825,20.5128,20.5593,676300.0
2011-04-18 15:30:00,26.54,26.55,26.37,26.44,2662700.0,20.5593,20.567,20.4276,20.4818,2662700.0
2011-04-19 09:30:00,26.48,26.73,26.41,26.69,1871600.0,20.5128,20.7064,20.4586,20.6755,1871600.0
2011-04-19 10:00:00,26.69,26.79,26.67,26.67,539900.0,20.6755,20.7529,20.66,20.66,539900.0
2011-04-19 10:30:00,26.68,26.68,26.53,26.53,355400.0,20.6677,20.6677,20.5515,20.5515,355400.0
2011-04-19 11:00:00,26.54,26.54,26.38,26.4,522600.0,20.5593,20.5593,20.4353,20.4508,522600.0
2011-04-19 11:30:00,26.4,26.5,26.36,26.47,492600.0,20.4508,20.5283,20.4198,20.505,492600.0
2011-04-19 12:00:00,26.47,26.53,26.42,26.52,295000.0,20.505,20.5515,20.4663,20.5438,295000.0
2011-04-19 12:30:00,26.51,26.58,26.5,26.56,452300.0,20.536,20.5902,20.5283,20.5748,452300.0
2011-04-19 13:00:00,26.55,26.58,26.52,26.56,365500.0,20.567,20.5902,20.5438,20.5748,365500.0
2011-04-19 13:30:00,26.56,26.58,26.47,26.47,498100.0,20.5748,20.5902,20.505,20.505,498100.0
2011-04-19 14:00:00,26.47,26.58,26.46,26.57,440300.0,20.505,20.5902,20.4973,20.5825,440300.0
2011-04-19 14:30:00,26.57,26.66,26.55,26.61,647500.0,20.5825,20.6522,20.567,20.6135,647500.0
2011-04-19 15:00:00,26.62,26.69,26.59,26.62,449700.0,20.6212,20.6755,20.598,20.6212,449700.0
2011-04-19 15:30:00,26.62,26.68,26.6,26.67,1068700.0,20.6212,20.6677,20.6057,20.66,1068700.0
2011-04-20 09:30:00,27.06,27.24,26.99,27.23,1594900.0,20.9621,21.1015,20.9079,21.0938,1594900.0
2011-04-20 10:00:00,27.24,27.33,27.16,27.16,1745100.0,21.1015,21.1712,21.0395,21.0395,1745100.0
2011-04-20 10:30:00,27.17,27.17,27.04,27.09,455500.0,21.0473,21.0473,20.9466,20.9853,455500.0
2011-04-20 11:00:00,27.1,27.11,26.95,27.0,648100.0,20.9931,21.0008,20.8769,20.9156,648100.0
2011-04-20 11:30:00,26.99,27.03,26.94,26.98,460000.0,20.9079,20.9388,20.8691,20.9001,460000.0
2011-04-20 12:00:00,26.98,27.0,26.93,26.94,354600.0,20.9001,20.9156,20.8614,20.8691,354600.0
2011-04-20 12:30:00,26.93,26.97,26.9,26.9,642700.0,20.8614,20.8924,20.8381,20.8381,642700.0
2011-04-20 13:00:00,26.9,26.9,26.82,26.85,404600.0,20.8381,20.8381,20.7762,20.7994,404600.0
2011-04-20 13:30:00,26.84,26.85,26.79,26.83,385000.0,20.7917,20.7994,20.7529,20.7839,385000.0
2011-04-20 14:00:00,26.83,26.84,26.73,26.76,585700.0,20.7839,20.7917,20.7064,20.7297,585700.0
2011-04-20 14:30:00,26.77,26.8,26.72,26.74,628800.0,20.7374,20.7607,20.6987,20.7142,628800.0
2011-04-20 15:00:00,26.75,26.76,26.64,26.7,1270600.0,20.7219,20.7297,20.6367,20.6832,1270600.0
2011-04-20 15:30:00,26.71,26.71,26.65,26.67,1363500.0,20.691,20.691,20.6445,20.66,1363500.0
2011-04-21 09:30:00,26.72,26.75,26.65,26.7,538000.0,20.6987,20.7219,20.6445,20.6832,538000.0
2011-04-21 10:00:00,26.69,26.8,26.64,26.77,844500.0,20.6755,20.7607,20.6367,20.7374,844500.0
2011-04-21 10:30:00,26.77,26.78,26.63,26.65,302600.0,20.7374,20.7452,20.629,20.6445,302600.0
2011-04-21 11:00:00,26.65,26.67,26.56,26.58,494000.0,20.6445,20.66,20.5748,20.5902,494000.0
2011-04-21 11:30:00,26.59,26.73,26.55,26.66,583600.0,20.598,20.7064,20.567,20.6522,583600.0
2011-04-21 12:00:00,26.65,26.67,26.62,26.67,247500.0,20.6445,20.66,20.6212,20.66,247500.0
2011-04-21 12:30:00,26.67,26.75,26.66,26.69,742400.0,20.66,20.7219,20.6522,20.6755,742400.0
2011-04-21 13:00:00,26.7,26.73,26.68,26.71,197900.0,20.6832,20.7064,20.6677,20.691,197900.0
2011-04-21 13:30:00,26.7,26.72,26.65,26.65,222700.0,20.6832,20.6987,20.6445,20.6445,222700.0
2011-04-21 14:00:00,26.66,26.84,26.64,26.73,507600.0,20.6522,20.7917,20.6367,20.7064,507600.0
2011-04-21 14:30:00,26.73,26.79,26.65,26.67,462000.0,20.7064,20.7529,20.6445,20.66,462000.0
2011-04-21 15:00:00,26.67,26.68,26.61,26.62,548700.0,20.66,20.6677,20.6135,20.6212,548700.0
2011-04-21 15:30:00,26.62,26.69,26.61,26.65,1124900.0,20.6212,20.6755,20.6135,20.6445,1124900.0
2011-04-25 09:30:00,26.57,26.6,26.37,26.44,1057200.0,20.5825,20.6057,20.4276,20.4818,1057200.0
2011-04-25 10:00:00,26.45,26.51,26.39,26.48,717800.0,20.4895,20.536,20.4431,20.5128,717800.0
2011-04-25 10:30:00,26.48,26.56,26.43,26.45,635300.0,20.5128,20.5748,20.474,20.4895,635300.0
2011-04-25 11:00:00,26.46,26.49,26.39,26.41,401100.0,20.4973,20.5205,20.4431,20.4586,401100.0
2011-04-25 11:30:00,26.4,26.47,26.4,26.45,325700.0,20.4508,20.505,20.4508,20.4895,325700.0
2011-04-25 12:00:00,26.46,26.51,26.44,26.46,311100.0,20.4973,20.536,20.4818,20.4973,311100.0
2011-04-25 12:30:00,26.46,26.46,26.39,26.4,441500.0,20.4973,20.4973,20.4431,20.4508,441500.0
2011-04-25 13:00:00,26.4,26.43,26.39,26.43,277100.0,20.4508,20.474,20.4431,20.474,277100.0
2011-04-25 13:30:00,26.43,26.44,26.42,26.44,210600.0,20.474,20.4818,20.4663,20.4818,210600.0
2011-04-25 14:00:00,26.44,26.46,26.41,26.41,955000.0,20.4818,20.4973,20.4586,20.4586,955000.0
2011-04-25 14:30:00,26.42,26.44,26.37,26.38,603700.0,20.4663,20.4818,20.4276,20.4353,603700.0
2011-04-25 15:00:00,26.38,26.4,26.33,26.4,891100.0,20.4353,20.4508,20.3966,20.4508,891100.0
2011-04-25 15:30:00,26.4,26.4,26.27,26.33,1686800.0,20.4508,20.4508,20.3501,20.3966,1686800.0
2011-04-26 09:30:00,26.04,26.11,25.91,26.06,2350000.0,20.1719,20.2262,20.0712,20.1874,2350000.0
2011-04-26 10:00:00,26.06,26.33,26.05,26.29,661900.0,20.1874,20.3966,20.1797,20.3656,661900.0
2011-04-26 10:30:00,26.3,26.45,26.29,26.43,664400.0,20.3733,20.4895,20.3656,20.474,664400.0
2011-04-26 11:00:00,26.43,26.44,26.33,26.35,452800.0,20.474,20.4818,20.3966,20.4121,452800.0
2011-04-26 11:30:00,26.35,26.45,26.29,26.42,558900.0,20.4121,20.4895,20.3656,20.4663,558900.0
2011-04-26 12:00:00,26.42,26.49,26.35,26.35,492300.0,20.4663,20.5205,20.4121,20.4121,492300.0
2011-04-26 12:30:00,26.35,26.42,26.34,26.4,366400.0,20.4121,20.4663,20.4043,20.4508,366400.0
2011-04-26 13:00:00,26.4,26.4,26.36,26.36,239600.0,20.4508,20.4508,20.4198,20.4198,239600.0
2011-04-26 13:30:00,26.36,26.4,26.33,26.38,327900.0,20.4198,20.4508,20.3966,20.4353,327900.0
2011-04-26 14:00:00,26.37,26.39,26.36,26.38,338200.0,20.4276,20.4431,20.4198,20.4353,338200.0
2011-04-26 14:30:00,26.37,26.38,26.31,26.35,795900.0,20.4276,20.4353,20.3811,20.4121,795900.0
2011-04-26 15:00:00,26.35,26.36,26.29,26.3,844800.0,20.4121,20.4198,20.3656,20.3733,844800.0
2011-04-26 15:30:00,26.3,26.3,26.22,26.28,1665500.0,20.3733,20.3733,20.3114,20.3579,1665500.0
2011-04-27 09:30:00,26.33,26.47,26.18,26.23,2054800.0,20.3966,20.505,20.2804,20.3191,2054800.0
2011-04-27 10:00:00,26.24,26.5,26.19,26.48,1301000.0,20.3269,20.5283,20.2881,20.5128,1301000.0
2011-04-27 10:30:00,26.48,26.63,26.47,26.53,1123900.0,20.5128,20.629,20.505,20.5515,1123900.0
2011-04-27 11:00:00,26.53,26.57,26.47,26.56,630500.0,20.5515,20.5825,20.505,20.5748,630500.0
2011-04-27 11:30:00,26.55,26.58,26.47,26.53,423700.0,20.567,20.5902,20.505,20.5515,423700.0
2011-04-27 12:00:00,26.52,26.59,26.47,26.54,694600.0,20.5438,20.598,20.505,20.5593,694600.0
2011-04-27 12:30:00,26.53,26.68,26.53,26.62,760800.0,20.5515,20.6677,20.5515,20.6212,760800.0
2011-04-27 13:00:00,26.62,26.67,26.57,26.57,434700.0,20.6212,20.66,20.5825,20.5825,434700.0
2011-04-27 13:30:00,26.57,26.65,26.56,26.59,475900.0,20.5825,20.6445,20.5748,20.598,475900.0
2011-04-27 14:00:00,26.59,26.63,26.54,26.6,697800.0,20.598,20.629,20.5593,20.6057,697800.0
2011-04-27 14:30:00,26.61,26.67,26.57,26.63,653100.0,20.6135,20.66,20.5825,20.629,653100.0
2011-04-27 15:00:00,26.63,26.68,26.61,26.66,631800.0,20.629,20.6677,20.6135,20.6522,631800.0
2011-04-27 15:30:00,26.66,26.79,26.65,26.75,1707000.0,20.6522,20.7529,20.6445,20.7219,1707000.0
2011-04-28 09:30:00,26.75,26.85,26.7,26.79,972400.0,20.7219,20.7994,20.6832,20.7529,972400.0
2011-04-28 10:00:00,26.8,26.87,26.67,26.71,623100.0,20.7607,20.8149,20.66,20.691,623100.0
2011-04-28 10:30:00,26.71,26.71,26.57,26.58,984600.0,20.691,20.691,20.5825,20.5902,984600.0
2011-04-28 11:00:00,26.59,26.63,26.51,26.53,485100.0,20.598,20.629,20.536,20.5515,485100.0
2011-04-28 11:30:00,26.52,26.64,26.49,26.62,1001300.0,20.5438,20.6367,20.5205,20.6212,1001300.0
2011-04-28 12:00:00,26.61,26.62,26.51,26.54,794400.0,20.6135,20.6212,20.536,20.5593,794400.0
2011-04-28 12:30:00,26.54,26.6,26.52,26.55,439800.0,20.5593,20.6057,20.5438,20.567,439800.0
2011-04-28 13:00:00,26.56,26.61,26.52,26.56,328900.0,20.5748,20.6135,20.5438,20.5748,328900.0
2011-04-28 13:30:00,26.56,26.57,26.48,26.49,701500.0,20.5748,20.5825,20.5128,20.5205,701500.0
2011-04-28 14:00:00,26.49,26.5,26.42,26.44,399500.0,20.5205,20.5283,20.4663,20.4818,399500.0
2011-04-28 14:30:00,26.44,26.49,26.4,26.48,485800.0,20.4818,20.5205,20.4508,20.5128,485800.0
2011-04-28 15:00:00,26.49,26.59,26.44,26.56,1482600.0,20.5205,20.598,20.4818,20.5748,1482600.0
2011-04-28 15:30:00,26.56,26.67,26.55,26.6,1524000.0,20.5748,20.66,20.567,20.6057,1524000.0
2011-04-29 09:30:00,26.62,26.7,26.53,26.57,1503800.0,20.6212,20.6832,20.5515,20.5825,1503800.0
2011-04-29 10:00:00,26.57,26.59,26.45,26.54,1776500.0,20.5825,20.598,20.4895,20.5593,1776500.0
2011-04-29 10:30:00,26.54,26.55,26.5,26.51,524800.0,20.5593,20.567,20.5283,20.536,524800.0
2011-04-29 11:00:00,26.51,26.54,26.5,26.52,712300.0,20.536,20.5593,20.5283,20.5438,712300.0
2011-04-29 11:30:00,26.52,26.55,26.47,26.48,704700.0,20.5438,20.567,20.505,20.5128,704700.0
2011-04-29 12:00:00,26.48,26.55,26.46,26.54,679500.0,20.5128,20.567,20.4973,20.5593,679500.0
2011-04-29 12:30:00,26.53,26.54,26.4,26.45,861000.0,20.5515,20.5593,20.4508,20.4895,861000.0
2011-04-29 13:00:00,26.45,26.46,26.25,26.27,655900.0,20.4895,20.4973,20.3346,20.3501,655900.0
2011-04-29 13:30:00,26.27,26.31,26.23,26.26,600900.0,20.3501,20.3811,20.3191,20.3424,600900.0
2011-04-29 14:00:00,26.27,26.27,26.14,26.22,1186700.0,20.3501,20.3501,20.2494,20.3114,1186700.0
2011-04-29 14:30:00,26.22,26.36,26.21,26.29,1046400.0,20.3114,20.4198,20.3036,20.3656,1046400.0
2011-04-29 15:00:00,26.29,26.3,26.16,26.18,825000.0,20.3656,20.3733,20.2649,20.2804,825000.0
2011-04-29 15:30:00,26.18,26.31,26.14,26.25,4147200.0,20.2804,20.3811,20.2494,20.3346,4147200.0
2011-05-02 09:30:00,26.38,26.49,26.29,26.46,836000.0,20.4353,20.5205,20.3656,20.4973,836000.0
2011-05-02 10:00:00,26.46,26.51,26.34,26.43,539200.0,20.4973,20.536,20.4043,20.474,539200.0
2011-05-02 10:30:00,26.43,26.6,26.43,26.54,648700.0,20.474,20.6057,20.474,20.5593,648700.0
2011-05-02 11:00:00,26.53,26.54,26.49,26.49,372200.0,20.5515,20.5593,20.5205,20.5205,372200.0
2011-05-02 11:30:00,26.49,26.51,26.41,26.43,547300.0,20.5205,20.536,20.4586,20.474,547300.0
2011-05-02 12:00:00,26.43,26.44,26.33,26.35,500700.0,20.474,20.4818,20.3966,20.4121,500700.0
2011-05-02 12:30:00,26.34,26.42,26.34,26.39,415800.0,20.4043,20.4663,20.4043,20.4431,415800.0
2011-05-02 13:00:00,26.39,26.5,26.36,26.5,369800.0,20.4431,20.5283,20.4198,20.5283,369800.0
2011-05-02 13:30:00,26.49,26.54,26.49,26.52,281400.0,20.5205,20.5593,20.5205,20.5438,281400.0
2011-05-02 14:00:00,26.52,26.54,26.47,26.49,391200.0,20.5438,20.5593,20.505,20.5205,391200.0
2011-05-02 14:30:00,26.48,26.5,26.39,26.39,372100.0,20.5128,20.5283,20.4431,20.4431,372100.0
2011-05-02 15:00:00,26.39,26.47,26.38,26.43,642700.0,20.4431,20.505,20.4353,20.474,642700.0
2011-05-02 15:30:00,26.44,26.44,26.35,26.4,1498200.0,20.4818,20.4818,20.4121,20.4508,1498200.0
2011-05-03 09:30:00,26.24,26.24,25.99,26.04,2942900.0,20.3269,20.3269,20.1332,20.1719,2942900.0
2011-05-03 10:00:00,26.06,26.08,25.95,25.99,1997300.0,20.1874,20.2029,20.1022,20.1332,1997300.0
2011-05-03 10:30:00,26.0,26.0,25.92,26.0,999600.0,20.1409,20.1409,20.079,20.1409,999600.0
2011-05-03 11:00:00,26.0,26.02,25.97,26.0,1256600.0,20.1409,20.1564,20.1177,20.1409,1256600.0
2011-05-03 11:30:00,26.0,26.01,25.93,25.94,640500.0,20.1409,20.1487,20.0867,20.0945,640500.0
2011-05-03 12:00:00,25.94,25.94,25.85,25.88,687500.0,20.0945,20.0945,20.0248,20.048,687500.0
2011-05-03 12:30:00,25.88,25.97,25.86,25.86,611600.0,20.048,20.1177,20.0325,20.0325,611600.0
2011-05-03 13:00:00,25.87,25.95,25.84,25.93,477200.0,20.0402,20.1022,20.017,20.0867,477200.0
2011-05-03 13:30:00,25.92,26.0,25.92,26.0,740000.0,20.079,20.1409,20.079,20.1409,740000.0
2011-05-03 14:00:00,25.99,26.0,25.93,25.99,477700.0,20.1332,20.1409,20.0867,20.1332,477700.0
2011-05-03 14:30:00,26.0,26.01,25.95,26.0,579700.0,20.1409,20.1487,20.1022,20.1409,579700.0
2011-05-03 15:00:00,25.99,26.05,25.98,26.03,938400.0,20.1332,20.1797,20.1255,20.1642,938400.0
2011-05-03 15:30:00,26.02,26.07,25.99,26.04,1607400.0,20.1564,20.1952,20.1332,20.1719,1607400.0
2011-05-04 09:30:00,26.05,26.27,25.98,26.05,1137000.0,20.1797,20.3501,20.1255,20.1797,1137000.0
2011-05-04 10:00:00,26.05,26.09,25.94,25.95,904000.0,20.1797,20.2107,20.0945,20.1022,904000.0
2011-05-04 10:30:00,25.95,25.97,25.89,25.91,905200.0,20.1022,20.1177,20.0557,20.0712,905200.0
2011-05-04 11:00:00,25.91,25.91,25.76,25.84,1026400.0,20.0712,20.0712,19.955,20.017,1026400.0
2011-05-04 11:30:00,25.83,25.84,25.67,25.7,1140500.0,20.0093,20.017,19.8853,19.9086,1140500.0
2011-05-04 12:00:00,25.7,25.77,25.66,25.71,1107600.0,19.9086,19.9628,19.8776,19.9163,1107600.0
2011-05-04 12:30:00,25.7,25.76,25.64,25.71,737600.0,19.9086,19.955,19.8621,19.9163,737600.0
2011-05-04 13:00:00,25.71,25.77,25.69,25.7,960800.0,19.9163,19.9628,19.9008,19.9086,960800.0
2011-05-04 13:30:00,25.7,25.71,25.67,25.67,606600.0,19.9086,19.9163,19.8853,19.8853,606600.0
2011-05-04 14:00:00,25.67,25.72,25.66,25.7,1022200.0,19.8853,19.924,19.8776,19.9086,1022200.0
2011-05-04 14:30:00,25.69,25.83,25.66,25.75,1399200.0,19.9008,20.0093,19.8776,19.9473,1399200.0
2011-05-04 15:00:00,25.74,25.82,25.71,25.8,2540100.0,19.9395,20.0015,19.9163,19.986,2540100.0
2011-05-04 15:30:00,25.8,25.83,25.75,25.77,2807000.0,19.986,20.0093,19.9473,19.9628,2807000.0
2011-05-05 09:30:00,25.72,25.75,25.57,25.68,961700.0,19.924,19.9473,19.8078,19.8931,961700.0
2011-05-05 10:00:00,25.68,25.74,25.63,25.72,1314000.0,19.8931,19.9395,19.8543,19.924,1314000.0
2011-05-05 10:30:00,25.71,25.78,25.69,25.76,1095800.0,19.9163,19.9705,19.9008,19.955,1095800.0
2011-05-05 11:00:00,25.75,25.81,25.67,25.79,1190200.0,19.9473,19.9938,19.8853,19.9783,1190200.0
2011-05-05 11:30:00,25.79,25.93,25.79,25.91,1404100.0,19.9783,20.0867,19.9783,20.0712,1404100.0
2011-05-05 12:00:00,25.9,25.97,25.9,25.94,897800.0,20.0635,20.1177,20.0635,20.0945,897800.0
2011-05-05 12:30:00,25.94,25.98,25.86,25.91,966300.0,20.0945,20.1255,20.0325,20.0712,966300.0
2011-05-05 13:00:00,25.91,25.93,25.86,25.89,998800.0,20.0712,20.0867,20.0325,20.0557,998800.0
2011-05-05 13:30:00,25.89,25.91,25.82,25.9,909800.0,20.0557,20.0712,20.0015,20.0635,909800.0
2011-05-05 14:00:00,25.9,25.91,25.78,25.81,1356600.0,20.0635,20.0712,19.9705,19.9938,1356600.0
2011-05-05 14:30:00,25.81,25.86,25.77,25.81,953100.0,19.9938,20.0325,19.9628,19.9938,953100.0
2011-05-05 15:00:00,25.8,25.82,25.56,25.59,1769300.0,19.986,20.0015,19.8001,19.8233,1769300.0
2011-05-05 15:30:00,25.59,25.81,25.59,25.75,2918500.0,19.8233,19.9938,19.8233,19.9473,2918500.0
2011-05-06 09:30:00,25.96,26.15,25.79,25.86,1124500.0,20.11,20.2571,19.9783,20.0325,1124500.0
2011-05-06 10:00:00,25.86,25.9,25.7,25.71,681700.0,20.0325,20.0635,19.9086,19.9163,681700.0
2011-05-06 10:30:00,25.71,25.87,25.7,25.83,828400.0,19.9163,20.0402,19.9086,20.0093,828400.0
2011-05-06 11:00:00,25.83,26.05,25.83,26.01,761700.0,20.0093,20.1797,20.0093,20.1487,761700.0
2011-05-06 11:30:00,26.01,26.03,25.92,25.95,542400.0,20.1487,20.1642,20.079,20.1022,542400.0
2011-05-06 12:00:00,25.95,25.96,25.85,25.89,873400.0,20.1022,20.11,20.0248,20.0557,873400.0
2011-05-06 12:30:00,25.89,25.93,25.81,25.86,488700.0,20.0557,20.0867,19.9938,20.0325,488700.0
2011-05-06 13:00:00,25.86,25.87,25.64,25.73,805000.0,20.0325,20.0402,19.8621,19.9318,805000.0
2011-05-06 13:30:00,25.73,25.76,25.65,25.73,652000.0,19.9318,19.955,19.8698,19.9318,652000.0
2011-05-06 14:00:00,25.72,25.8,25.68,25.68,607500.0,19.924,19.986,19.8931,19.8931,607500.0
2011-05-06 14:30:00,25.68,25.74,25.65,25.7,947000.0,19.8931,19.9395,19.8698,19.9086,947000.0
2011-05-06 15:00:00,25.69,25.79,25.67,25.69,709800.0,19.9008,19.9783,19.8853,19.9008,709800.0
2011-05-06 15:30:00,25.69,25.72,25.65,25.65,1788000.0,19.9008,19.924,19.8698,19.8698,1788000.0
2011-05-09 09:30:00,25.7,25.84,25.6,25.72,849700.0,19.9086,20.017,19.8311,19.924,849700.0
2011-05-09 10:00:00,25.71,25.8,25.63,25.64,764000.0,19.9163,19.986,19.8543,19.8621,764000.0
2011-05-09 10:30:00,25.64,25.68,25.62,25.66,716500.0,19.8621,19.8931,19.8466,19.8776,716500.0
2011-05-09 11:00:00,25.66,25.72,25.65,25.7,655700.0,19.8776,19.924,19.8698,19.9086,655700.0
2011-05-09 11:30:00,25.7,25.76,25.65,25.71,382500.0,19.9086,19.955,19.8698,19.9163,382500.0
2011-05-09 12:00:00,25.71,25.78,25.68,25.75,523900.0,19.9163,19.9705,19.8931,19.9473,523900.0
2011-05-09 12:30:00,25.75,25.77,25.73,25.74,338300.0,19.9473,19.9628,19.9318,19.9395,338300.0
2011-05-09 13:00:00,25.74,25.76,25.71,25.75,588800.0,19.9395,19.955,19.9163,19.9473,588800.0
2011-05-09 13:30:00,25.75,25.81,25.75,25.8,364500.0,19.9473,19.9938,19.9473,19.986,364500.0
2011-05-09 14:00:00,25.81,25.83,25.78,25.79,661100.0,19.9938,20.0093,19.9705,19.9783,661100.0
2011-05-09 14:30:00,25.8,25.82,25.7,25.75,905000.0,19.986,20.0015,19.9086,19.9473,905000.0
2011-05-09 15:00:00,25.75,25.78,25.74,25.76,266000.0,19.9473,19.9705,19.9395,19.955,266000.0
2011-05-09 15:30:00,25.76,25.82,25.75,25.77,1127300.0,19.955,20.0015,19.9473,19.9628,1127300.0
2011-05-10 09:30:00,25.76,25.9,25.75,25.9,616900.0,19.955,20.0635,19.9473,20.0635,616900.0
2011-05-10 10:00:00,25.9,26.1,25.9,26.07,1240500.0,20.0635,20.2184,20.0635,20.1952,1240500.0
2011-05-10 10:30:00,26.07,26.1,26.03,26.04,673600.0,20.1952,20.2184,20.1642,20.1719,673600.0
2011-05-10 11:00:00,26.03,26.05,25.97,25.97,361200.0,20.1642,20.1797,20.1177,20.1177,361200.0
2011-05-10 11:30:00,25.97,26.05,25.96,26.03,241600.0,20.1177,20.1797,20.11,20.1642,241600.0
2011-05-10 12:00:00,26.03,26.06,25.98,26.05,828800.0,20.1642,20.1874,20.1255,20.1797,828800.0
2011-05-10 12:30:00,26.05,26.1,26.04,26.08,388200.0,20.1797,20.2184,20.1719,20.2029,388200.0
2011-05-10 13:00:00,26.08,26.1,26.07,26.09,283800.0,20.2029,20.2184,20.1952,20.2107,283800.0
2011-05-10 13:30:00,26.09,26.11,26.08,26.1,531300.0,20.2107,20.2262,20.2029,20.2184,531300.0
2011-05-10 14:00:00,26.1,26.11,26.02,26.06,242000.0,20.2184,20.2262,20.1564,20.1874,242000.0
2011-05-10 14:30:00,26.05,26.13,26.03,26.13,1111600.0,20.1797,20.2417,20.1642,20.2417,1111600.0
2011-05-10 15:00:00,26.13,26.31,26.12,26.28,1189500.0,20.2417,20.3811,20.2339,20.3579,1189500.0
2011-05-10 15:30:00,26.28,26.31,26.21,26.22,1511300.0,20.3579,20.3811,20.3036,20.3114,1511300.0
2011-05-11 09:30:00,26.08,26.27,26.05,26.06,1051400.0,20.2029,20.3501,20.1797,20.1874,1051400.0
2011-05-11 10:00:00,26.06,26.07,25.91,26.05,807900.0,20.1874,20.1952,20.0712,20.1797,807900.0
2011-05-11 10:30:00,26.05,26.14,26.0,26.1,438900.0,20.1797,20.2494,20.1409,20.2184,438900.0
2011-05-11 11:00:00,26.09,26.15,26.06,26.06,449300.0,20.2107,20.2571,20.1874,20.1874,449300.0
2011-05-11 11:30:00,26.06,26.12,25.84,25.85,2018400.0,20.1874,20.2339,20.017,20.0248,2018400.0
2011-05-11 12:00:00,25.85,25.89,25.67,25.69,1140400.0,20.0248,20.0557,19.8853,19.9008,1140400.0
2011-05-11 12:30:00,25.69,25.74,25.65,25.7,989700.0,19.9008,19.9395,19.8698,19.9086,989700.0
2011-05-11 13:00:00,25.7,25.71,25.64,25.68,537100.0,19.9086,19.9163,19.8621,19.8931,537100.0
2011-05-11 13:30:00,25.68,25.94,25.63,25.86,932200.0,19.8931,20.0945,19.8543,20.0325,932200.0
2011-05-11 14:00:00,25.86,25.87,25.79,25.81,534400.0,20.0325,20.0402,19.9783,19.9938,534400.0
2011-05-11 14:30:00,25.81,25.85,25.79,25.82,598700.0,19.9938,20.0248,19.9783,20.0015,598700.0
2011-05-11 15:00:00,25.82,25.92,25.79,25.9,781400.0,20.0015,20.079,19.9783,20.0635,781400.0
2011-05-11 15:30:00,25.91,25.95,25.84,25.91,1654400.0,20.0712,20.1022,20.017,20.0712,1654400.0
2011-05-12 09:30:00,25.83,25.9,25.65,25.66,1203600.0,20.0093,20.0635,19.8698,19.8776,1203600.0
2011-05-12 10:00:00,25.67,25.74,25.58,25.6,2040800.0,19.8853,19.9395,19.8156,19.8311,2040800.0
2011-05-12 10:30:00,25.61,25.64,25.48,25.5,1243700.0,19.8388,19.8621,19.7381,19.7536,1243700.0
2011-05-12 11:00:00,25.5,25.68,25.48,25.68,1553500.0,19.7536,19.8931,19.7381,19.8931,1553500.0
2011-05-12 11:30:00,25.68,25.8,25.61,25.71,1437900.0,19.8931,19.986,19.8388,19.9163,1437900.0
2011-05-12 12:00:00,25.72,25.74,25.66,25.7,1227100.0,19.924,19.9395,19.8776,19.9086,1227100.0
2011-05-12 12:30:00,25.71,25.81,25.69,25.8,1123500.0,19.9163,19.9938,19.9008,19.986,1123500.0
2011-05-12 13:00:00,25.8,25.95,25.79,25.95,964400.0,19.986,20.1022,19.9783,20.1022,964400.0
2011-05-12 13:30:00,25.95,26.04,25.92,26.0,1012300.0,20.1022,20.1719,20.079,20.1409,1012300.0
2011-05-12 14:00:00,25.99,26.04,25.93,25.95,803400.0,20.1332,20.1719,20.0867,20.1022,803400.0
2011-05-12 14:30:00,25.94,25.94,25.87,25.88,455800.0,20.0945,20.0945,20.0402,20.048,455800.0
2011-05-12 15:00:00,25.87,25.95,25.86,25.94,957500.0,20.0402,20.1022,20.0325,20.0945,957500.0
2011-05-12 15:30:00,25.95,26.02,25.9,25.99,1165200.0,20.1022,20.1564,20.0635,20.1332,1165200.0
2011-05-13 09:30:00,26.07,26.07,25.82,25.85,1192100.0,20.1952,20.1952,20.0015,20.0248,1192100.0
2011-05-13 10:00:00,25.84,25.9,25.71,25.84,921000.0,20.017,20.0635,19.9163,20.017,921000.0
2011-05-13 10:30:00,25.82,25.87,25.63,25.69,775000.0,20.0015,20.0402,19.8543,19.9008,775000.0
2011-05-13 11:00:00,25.69,25.76,25.65,25.72,1102000.0,19.9008,19.955,19.8698,19.924,1102000.0
2011-05-13 11:30:00,25.72,25.73,25.63,25.64,691200.0,19.924,19.9318,19.8543,19.8621,691200.0
2011-05-13 12:00:00,25.64,25.68,25.52,25.68,1115300.0,19.8621,19.8931,19.7691,19.8931,1115300.0
2011-05-13 12:30:00,25.67,25.74,25.63,25.65,383300.0,19.8853,19.9395,19.8543,19.8698,383300.0
2011-05-13 13:00:00,25.65,25.72,25.63,25.69,463400.0,19.8698,19.924,19.8543,19.9008,463400.0
2011-05-13 13:30:00,25.7,25.85,25.7,25.77,654000.0,19.9086,20.0248,19.9086,19.9628,654000.0
2011-05-13 14:00:00,25.77,25.78,25.65,25.69,551200.0,19.9628,19.9705,19.8698,19.9008,551200.0
2011-05-13 14:30:00,25.69,25.71,25.65,25.69,402400.0,19.9008,19.9163,19.8698,19.9008,402400.0
2011-05-13 15:00:00,25.69,25.7,25.61,25.68,1053800.0,19.9008,19.9086,19.8388,19.8931,1053800.0
2011-05-13 15:30:00,25.68,25.8,25.63,25.78,1800400.0,19.8931,19.986,19.8543,19.9705,1800400.0
2011-05-16 09:30:00,24.75,25.18,24.67,25.14,5950100.0,19.1726,19.5057,19.1107,19.4747,5950100.0
2011-05-16 10:00:00,25.14,25.45,25.07,25.4,3643700.0,19.4747,19.7149,19.4205,19.6762,3643700.0
2011-05-16 10:30:00,25.4,25.58,25.31,25.38,2198200.0,19.6762,19.8156,19.6064,19.6607,2198200.0
2011-05-16 11:00:00,25.37,25.38,25.01,25.17,2526100.0,19.6529,19.6607,19.374,19.498,2526100.0
2011-05-16 11:30:00,25.17,25.33,25.15,25.17,1170500.0,19.498,19.6219,19.4825,19.498,1170500.0
2011-05-16 12:00:00,25.18,25.26,25.11,25.12,1020400.0,19.5057,19.5677,19.4515,19.4593,1020400.0
2011-05-16 12:30:00,25.12,25.18,24.89,24.92,1174900.0,19.4593,19.5057,19.2811,19.3043,1174900.0
2011-05-16 13:00:00,24.92,25.0,24.92,24.98,928300.0,19.3043,19.3663,19.3043,19.3508,928300.0
2011-05-16 13:30:00,24.98,25.09,24.97,25.03,1296000.0,19.3508,19.436,19.3431,19.3895,1296000.0
2011-05-16 14:00:00,25.03,25.03,24.86,24.89,1274900.0,19.3895,19.3895,19.2578,19.2811,1274900.0
2011-05-16 14:30:00,24.89,24.93,24.81,24.87,1618000.0,19.2811,19.3121,19.2191,19.2656,1618000.0
2011-05-16 15:00:00,24.87,24.95,24.84,24.84,1383800.0,19.2656,19.3276,19.2424,19.2424,1383800.0
2011-05-16 15:30:00,24.85,24.87,24.75,24.83,3570800.0,19.2501,19.2656,19.1726,19.2346,3570800.0
2011-05-17 09:30:00,25.0,25.03,24.66,24.85,1931500.0,19.3663,19.3895,19.1029,19.2501,1931500.0
2011-05-17 10:00:00,24.86,25.04,24.76,25.04,1427100.0,19.2578,19.3973,19.1804,19.3973,1427100.0
2011-05-17 10:30:00,25.04,25.1,24.97,24.98,1021700.0,19.3973,19.4438,19.3431,19.3508,1021700.0
2011-05-17 11:00:00,24.98,24.98,24.78,24.83,1174200.0,19.3508,19.3508,19.1959,19.2346,1174200.0
2011-05-17 11:30:00,24.83,24.88,24.68,24.69,793400.0,19.2346,19.2733,19.1184,19.1262,793400.0
2011-05-17 12:00:00,24.69,24.88,24.65,24.85,789700.0,19.1262,19.2733,19.0952,19.2501,789700.0
2011-05-17 12:30:00,24.84,24.87,24.74,24.83,416100.0,19.2424,19.2656,19.1649,19.2346,416100.0
2011-05-17 13:00:00,24.83,24.86,24.77,24.83,811500.0,19.2346,19.2578,19.1881,19.2346,811500.0
2011-05-17 13:30:00,24.82,24.87,24.73,24.76,488400.0,19.2269,19.2656,19.1571,19.1804,488400.0
2011-05-17 14:00:00,24.77,24.82,24.72,24.77,652000.0,19.1881,19.2269,19.1494,19.1881,652000.0
2011-05-17 14:30:00,24.78,24.83,24.74,24.77,773100.0,19.1959,19.2346,19.1649,19.1881,773100.0
2011-05-17 15:00:00,24.77,24.78,24.64,24.65,953300.0,19.1881,19.1959,19.0874,19.0952,953300.0
2011-05-17 15:30:00,24.65,24.77,24.63,24.74,2385500.0,19.0952,19.1881,19.0797,19.1649,2385500.0
2011-05-18 09:30:00,24.7,24.78,24.63,24.64,1626800.0,19.1339,19.1959,19.0797,19.0874,1626800.0
2011-05-18 10:00:00,24.64,24.87,24.64,24.8,1282400.0,19.0874,19.2656,19.0874,19.2114,1282400.0
2011-05-18 10:30:00,24.8,24.8,24.72,24.79,1096200.0,19.2114,19.2114,19.1494,19.2036,1096200.0
2011-05-18 11:00:00,24.78,24.8,24.74,24.76,796100.0,19.1959,19.2114,19.1649,19.1804,796100.0
2011-05-18 11:30:00,24.76,24.83,24.75,24.82,843200.0,19.1804,19.2346,19.1726,19.2269,843200.0
2011-05-18 12:00:00,24.83,24.93,24.78,24.92,840400.0,19.2346,19.3121,19.1959,19.3043,840400.0
2011-05-18 12:30:00,24.92,24.98,24.92,24.95,475700.0,19.3043,19.3508,19.3043,19.3276,475700.0
2011-05-18 13:00:00,24.95,25.03,24.93,24.97,603500.0,19.3276,19.3895,19.3121,19.3431,603500.0
2011-05-18 13:30:00,24.97,25.01,24.95,25.01,554500.0,19.3431,19.374,19.3276,19.374,554500.0
2011-05-18 14:00:00,25.0,25.06,24.98,25.02,808100.0,19.3663,19.4128,19.3508,19.3818,808100.0
2011-05-18 14:30:00,25.02,25.03,24.91,24.94,1222000.0,19.3818,19.3895,19.2966,19.3198,1222000.0
2011-05-18 15:00:00,24.94,25.02,24.93,25.02,1282700.0,19.3198,19.3818,19.3121,19.3818,1282700.0
2011-05-18 15:30:00,25.02,25.1,25.02,25.06,2962700.0,19.3818,19.4438,19.3818,19.4128,2962700.0
2011-05-19 09:30:00,25.03,25.03,24.84,24.86,1305500.0,19.3895,19.3895,19.2424,19.2578,1305500.0
2011-05-19 10:00:00,24.85,24.89,24.8,24.87,1394900.0,19.2501,19.2811,19.2114,19.2656,1394900.0
2011-05-19 10:30:00,24.87,24.92,24.84,24.86,1074900.0,19.2656,19.3043,19.2424,19.2578,1074900.0
2011-05-19 11:00:00,24.86,24.89,24.81,24.87,590200.0,19.2578,19.2811,19.2191,19.2656,590200.0
2011-05-19 11:30:00,24.87,24.88,24.84,24.87,458700.0,19.2656,19.2733,19.2424,19.2656,458700.0
2011-05-19 12:00:00,24.87,24.88,24.82,24.87,1190000.0,19.2656,19.2733,19.2269,19.2656,1190000.0
2011-05-19 12:30:00,24.89,24.9,24.83,24.83,421800.0,19.2811,19.2888,19.2346,19.2346,421800.0
2011-05-19 13:00:00,24.84,24.87,24.82,24.84,468700.0,19.2424,19.2656,19.2269,19.2424,468700.0
2011-05-19 13:30:00,24.83,24.88,24.83,24.87,702600.0,19.2346,19.2733,19.2346,19.2656,702600.0
2011-05-19 14:00:00,24.87,24.91,24.83,24.85,920000.0,19.2656,19.2966,19.2346,19.2501,920000.0
2011-05-19 14:30:00,24.85,24.88,24.78,24.8,826200.0,19.2501,19.2733,19.1959,19.2114,826200.0
2011-05-19 15:00:00,24.79,24.8,24.76,24.77,840100.0,19.2036,19.2114,19.1804,19.1881,840100.0
2011-05-19 15:30:00,24.78,24.8,24.73,24.8,2615900.0,19.1959,19.2114,19.1571,19.2114,2615900.0
2011-05-20 09:30:00,24.74,24.83,24.67,24.69,1755400.0,19.1649,19.2346,19.1107,19.1262,1755400.0
2011-05-20 10:00:00,24.69,24.72,24.53,24.58,1696500.0,19.1262,19.1494,19.0022,19.0409,1696500.0
2011-05-20 10:30:00,24.58,24.69,24.5,24.5,1195200.0,19.0409,19.1262,18.979,18.979,1195200.0
2011-05-20 11:00:00,24.51,24.68,24.5,24.58,1131100.0,18.9867,19.1184,18.979,19.0409,1131100.0
2011-05-20 11:30:00,24.58,24.69,24.57,24.6,949700.0,19.0409,19.1262,19.0332,19.0564,949700.0
2011-05-20 12:00:00,24.61,24.66,24.55,24.64,1081600.0,19.0642,19.1029,19.0177,19.0874,1081600.0
2011-05-20 12:30:00,24.65,24.69,24.6,24.61,491100.0,19.0952,19.1262,19.0564,19.0642,491100.0
2011-05-20 13:00:00,24.6,24.67,24.59,24.66,596100.0,19.0564,19.1107,19.0487,19.1029,596100.0
2011-05-20 13:30:00,24.66,24.71,24.56,24.59,841300.0,19.1029,19.1416,19.0255,19.0487,841300.0
2011-05-20 14:00:00,24.59,24.62,24.51,24.59,940100.0,19.0487,19.0719,18.9867,19.0487,940100.0
2011-05-20 14:30:00,24.58,24.63,24.58,24.58,1113100.0,19.0409,19.0797,19.0409,19.0409,1113100.0
2011-05-20 15:00:00,24.58,24.59,24.53,24.54,934800.0,19.0409,19.0487,19.0022,19.01,934800.0
2011-05-20 15:30:00,24.53,24.56,24.43,24.45,2312900.0,19.0022,19.0255,18.9247,18.9402,2312900.0
2011-05-23 09:30:00,24.25,24.5,24.25,24.5,1250300.0,18.7853,18.979,18.7853,18.979,1250300.0
2011-05-23 10:00:00,24.5,24.56,24.43,24.46,1302600.0,18.979,19.0255,18.9247,18.948,1302600.0
2011-05-23 10:30:00,24.45,24.46,24.37,24.41,1094500.0,18.9402,18.948,18.8783,18.9093,1094500.0
2011-05-23 11:00:00,24.42,24.47,24.4,24.45,552100.0,18.917,18.9557,18.9015,18.9402,552100.0
2011-05-23 11:30:00,24.45,24.46,24.36,24.36,840100.0,18.9402,18.948,18.8705,18.8705,840100.0
2011-05-23 12:00:00,24.36,24.37,24.29,24.34,989600.0,18.8705,18.8783,18.8163,18.855,989600.0
2011-05-23 12:30:00,24.35,24.42,24.33,24.42,542000.0,18.8628,18.917,18.8473,18.917,542000.0
2011-05-23 13:00:00,24.41,24.42,24.34,24.41,566100.0,18.9093,18.917,18.855,18.9093,566100.0
2011-05-23 13:30:00,24.41,24.51,24.41,24.51,511400.0,18.9093,18.9867,18.9093,18.9867,511400.0
2011-05-23 14:00:00,24.5,24.55,24.47,24.51,600600.0,18.979,19.0177,18.9557,18.9867,600600.0
2011-05-23 14:30:00,24.51,24.55,24.47,24.52,892100.0,18.9867,19.0177,18.9557,18.9945,892100.0
2011-05-23 15:00:00,24.53,24.57,24.46,24.49,814100.0,19.0022,19.0332,18.948,18.9712,814100.0
2011-05-23 15:30:00,24.5,24.5,24.35,24.37,2245600.0,18.979,18.979,18.8628,18.8783,2245600.0
2011-05-24 09:30:00,24.42,24.45,24.32,24.36,942800.0,18.917,18.9402,18.8395,18.8705,942800.0
2011-05-24 10:00:00,24.36,24.44,24.33,24.4,819700.0,18.8705,18.9325,18.8473,18.9015,819700.0
2011-05-24 10:30:00,24.4,24.46,24.36,24.36,991700.0,18.9015,18.948,18.8705,18.8705,991700.0
2011-05-24 11:00:00,24.37,24.37,24.21,24.23,1488400.0,18.8783,18.8783,18.7543,18.7698,1488400.0
2011-05-24 11:30:00,24.23,24.28,24.14,24.15,865400.0,18.7698,18.8085,18.7001,18.7078,865400.0
2011-05-24 12:00:00,24.16,24.2,24.12,24.16,1017900.0,18.7156,18.7466,18.6846,18.7156,1017900.0
2011-05-24 12:30:00,24.15,24.17,24.12,24.16,665600.0,18.7078,18.7233,18.6846,18.7156,665600.0
2011-05-24 13:00:00,24.16,24.17,24.09,24.13,1452100.0,18.7156,18.7233,18.6614,18.6923,1452100.0
2011-05-24 13:30:00,24.13,24.15,24.11,24.15,528300.0,18.6923,18.7078,18.6769,18.7078,528300.0
2011-05-24 14:00:00,24.16,24.23,24.15,24.21,749900.0,18.7156,18.7698,18.7078,18.7543,749900.0
2011-05-24 14:30:00,24.21,24.22,24.14,24.18,996800.0,18.7543,18.7621,18.7001,18.7311,996800.0
2011-05-24 15:00:00,24.18,24.21,24.16,24.18,925100.0,18.7311,18.7543,18.7156,18.7311,925100.0
2011-05-24 15:30:00,24.17,24.23,24.11,24.14,1638600.0,18.7233,18.7698,18.6769,18.7001,1638600.0
2011-05-25 09:30:00,24.13,24.18,24.05,24.08,1492200.0,18.6923,18.7311,18.6304,18.6536,1492200.0
2011-05-25 10:00:00,24.08,24.21,24.06,24.14,1605300.0,18.6536,18.7543,18.6381,18.7001,1605300.0
2011-05-25 10:30:00,24.13,24.25,24.13,24.23,1062500.0,18.6923,18.7853,18.6923,18.7698,1062500.0
2011-05-25 11:00:00,24.23,24.23,24.14,24.14,835300.0,18.7698,18.7698,18.7001,18.7001,835300.0
2011-05-25 11:30:00,24.14,24.18,24.12,24.17,695800.0,18.7001,18.7311,18.6846,18.7233,695800.0
2011-05-25 12:00:00,24.16,24.17,24.12,24.15,614500.0,18.7156,18.7233,18.6846,18.7078,614500.0
2011-05-25 12:30:00,24.15,24.21,24.15,24.19,643900.0,18.7078,18.7543,18.7078,18.7388,643900.0
2011-05-25 13:00:00,24.2,24.24,24.19,24.24,382400.0,18.7466,18.7776,18.7388,18.7776,382400.0
2011-05-25 13:30:00,24.23,24.33,24.23,24.32,580300.0,18.7698,18.8473,18.7698,18.8395,580300.0
2011-05-25 14:00:00,24.32,24.37,24.3,24.36,725300.0,18.8395,18.8783,18.824,18.8705,725300.0
2011-05-25 14:30:00,24.36,24.4,24.35,24.39,759800.0,18.8705,18.9015,18.8628,18.8938,759800.0
2011-05-25 15:00:00,24.39,24.5,24.37,24.42,1331500.0,18.8938,18.979,18.8783,18.917,1331500.0
2011-05-25 15:30:00,24.42,24.46,24.32,24.33,2327400.0,18.917,18.948,18.8395,18.8473,2327400.0
2011-05-26 09:30:00,24.22,24.41,24.21,24.3,914200.0,18.7621,18.9093,18.7543,18.824,914200.0
2011-05-26 10:00:00,24.3,24.34,24.26,24.31,1039400.0,18.824,18.855,18.7931,18.8318,1039400.0
2011-05-26 10:30:00,24.31,24.41,24.28,24.3,854900.0,18.8318,18.9093,18.8085,18.824,854900.0
2011-05-26 11:00:00,24.3,24.33,24.28,24.32,1159000.0,18.824,18.8473,18.8085,18.8395,1159000.0
2011-05-26 11:30:00,24.33,24.37,24.31,24.32,751000.0,18.8473,18.8783,18.8318,18.8395,751000.0
2011-05-26 12:00:00,24.33,24.33,24.28,24.3,772900.0,18.8473,18.8473,18.8085,18.824,772900.0
2011-05-26 12:30:00,24.31,24.35,24.29,24.34,808800.0,18.8318,18.8628,18.8163,18.855,808800.0
2011-05-26 13:00:00,24.34,24.47,24.33,24.42,631600.0,18.855,18.9557,18.8473,18.917,631600.0
2011-05-26 13:30:00,24.42,24.46,24.36,24.37,670500.0,18.917,18.948,18.8705,18.8783,670500.0
2011-05-26 14:00:00,24.36,24.44,24.36,24.41,871800.0,18.8705,18.9325,18.8705,18.9093,871800.0
2011-05-26 14:30:00,24.41,24.42,24.35,24.38,1239200.0,18.9093,18.917,18.8628,18.886,1239200.0
2011-05-26 15:00:00,24.37,24.39,24.33,24.37,747000.0,18.8783,18.8938,18.8473,18.8783,747000.0
2011-05-26 15:30:00,24.36,24.37,24.26,24.32,2213500.0,18.8705,18.8783,18.7931,18.8395,2213500.0
2011-05-27 09:30:00,24.42,24.47,24.3,24.37,1352500.0,18.917,18.9557,18.824,18.8783,1352500.0
2011-05-27 10:00:00,24.37,24.43,24.3,24.37,1568800.0,18.8783,18.9247,18.824,18.8783,1568800.0
2011-05-27 10:30:00,24.36,24.38,24.29,24.33,1492300.0,18.8705,18.886,18.8163,18.8473,1492300.0
2011-05-27 11:00:00,24.33,24.38,24.31,24.36,1708300.0,18.8473,18.886,18.8318,18.8705,1708300.0
2011-05-27 11:30:00,24.35,24.38,24.34,24.37,832400.0,18.8628,18.886,18.855,18.8783,832400.0
2011-05-27 12:00:00,24.37,24.38,24.33,24.38,684200.0,18.8783,18.886,18.8473,18.886,684200.0
2011-05-27 12:30:00,24.38,24.38,24.35,24.35,499000.0,18.886,18.886,18.8628,18.8628,499000.0
2011-05-27 13:00:00,24.35,24.37,24.32,24.34,551000.0,18.8628,18.8783,18.8395,18.855,551000.0
2011-05-27 13:30:00,24.34,24.38,24.33,24.37,458200.0,18.855,18.886,18.8473,18.8783,458200.0
2011-05-27 14:00:00,24.37,24.38,24.33,24.34,726700.0,18.8783,18.886,18.8473,18.855,726700.0
2011-05-27 14:30:00,24.34,24.35,24.26,24.28,1579300.0,18.855,18.8628,18.7931,18.8085,1579300.0
2011-05-27 15:00:00,24.28,24.29,24.22,24.26,1577800.0,18.8085,18.8163,18.7621,18.7931,1577800.0
2011-05-27 15:30:00,24.26,24.27,24.19,24.23,2207300.0,18.7931,18.8008,18.7388,18.7698,2207300.0
2011-05-31 09:30:00,24.28,24.34,24.21,24.24,1752100.0,18.8085,18.855,18.7543,18.7776,1752100.0
2011-05-31 10:00:00,24.24,24.26,24.21,24.25,993500.0,18.7776,18.7931,18.7543,18.7853,993500.0
2011-05-31 10:30:00,24.24,24.25,24.17,24.19,816800.0,18.7776,18.7853,18.7233,18.7388,816800.0
2011-05-31 11:00:00,24.19,24.22,24.18,24.2,829400.0,18.7388,18.7621,18.7311,18.7466,829400.0
2011-05-31 11:30:00,24.2,24.2,24.14,24.15,825300.0,18.7466,18.7466,18.7001,18.7078,825300.0
2011-05-31 12:00:00,24.15,24.2,24.11,24.2,323800.0,18.7078,18.7466,18.6769,18.7466,323800.0
2011-05-31 12:30:00,24.19,24.2,24.11,24.14,375300.0,18.7388,18.7466,18.6769,18.7001,375300.0
2011-05-31 13:00:00,24.13,24.17,24.12,24.17,237200.0,18.6923,18.7233,18.6846,18.7233,237200.0
2011-05-31 13:30:00,24.17,24.2,24.15,24.17,366900.0,18.7233,18.7466,18.7078,18.7233,366900.0
2011-05-31 14:00:00,24.17,24.2,24.15,24.19,392300.0,18.7233,18.7466,18.7078,18.7388,392300.0
2011-05-31 14:30:00,24.18,24.2,24.17,24.19,950000.0,18.7311,18.7466,18.7233,18.7388,950000.0
2011-05-31 15:00:00,24.18,24.2,24.14,24.15,956600.0,18.7311,18.7466,18.7001,18.7078,956600.0
2011-05-31 15:30:00,24.14,24.17,24.13,24.15,2683800.0,18.7001,18.7233,18.6923,18.7078,2683800.0
2011-06-01 09:30:00,24.09,24.16,24.05,24.13,1704600.0,18.6614,18.7156,18.6304,18.6923,1704600.0
2011-06-01 10:00:00,24.14,24.16,24.06,24.12,2983100.0,18.7001,18.7156,18.6381,18.6846,2983100.0
2011-06-01 10:30:00,24.13,24.15,24.0,24.05,1295600.0,18.6923,18.7078,18.5916,18.6304,1295600.0
2011-06-01 11:00:00,24.06,24.08,23.99,24.07,877400.0,18.6381,18.6536,18.5839,18.6459,877400.0
2011-06-01 11:30:00,24.07,24.08,23.95,23.96,713200.0,18.6459,18.6536,18.5529,18.5607,713200.0
2011-06-01 12:00:00,23.96,24.0,23.9,23.95,983200.0,18.5607,18.5916,18.5142,18.5529,983200.0
2011-06-01 12:30:00,23.95,23.95,23.84,23.85,1066900.0,18.5529,18.5529,18.4677,18.4754,1066900.0
2011-06-01 13:00:00,23.85,23.87,23.8,23.82,868500.0,18.4754,18.4909,18.4367,18.4522,868500.0
2011-06-01 13:30:00,23.82,23.84,23.75,23.76,872900.0,18.4522,18.4677,18.398,18.4057,872900.0
2011-06-01 14:00:00,23.77,23.77,23.72,23.75,1072500.0,18.4135,18.4135,18.3747,18.398,1072500.0
2011-06-01 14:30:00,23.75,23.79,23.73,23.78,977000.0,18.398,18.429,18.3825,18.4212,977000.0
2011-06-01 15:00:00,23.77,23.81,23.73,23.75,970800.0,18.4135,18.4445,18.3825,18.398,970800.0
2011-06-01 15:30:00,23.75,23.78,23.73,23.73,2500400.0,18.398,18.4212,18.3825,18.3825,2500400.0
2011-06-02 09:30:00,23.74,23.74,23.49,23.64,1809500.0,18.3902,18.3902,18.1966,18.3128,1809500.0
2011-06-02 10:00:00,23.65,23.66,23.5,23.56,1514100.0,18.3205,18.3283,18.2043,18.2508,1514100.0
2011-06-02 10:30:00,23.57,23.63,23.52,23.58,1048500.0,18.2585,18.305,18.2198,18.2663,1048500.0
2011-06-02 11:00:00,23.58,23.6,23.44,23.46,1224300.0,18.2663,18.2818,18.1578,18.1733,1224300.0
2011-06-02 11:30:00,23.45,23.47,23.36,23.4,1109800.0,18.1656,18.1811,18.0959,18.1269,1109800.0
2011-06-02 12:00:00,23.4,23.46,23.39,23.42,791500.0,18.1269,18.1733,18.1191,18.1423,791500.0
2011-06-02 12:30:00,23.43,23.46,23.35,23.45,511400.0,18.1501,18.1733,18.0881,18.1656,511400.0
2011-06-02 13:00:00,23.45,23.5,23.43,23.48,952500.0,18.1656,18.2043,18.1501,18.1888,952500.0
2011-06-02 13:30:00,23.48,23.54,23.43,23.53,530000.0,18.1888,18.2353,18.1501,18.2276,530000.0
2011-06-02 14:00:00,23.53,23.61,23.5,23.54,1454900.0,18.2276,18.2895,18.2043,18.2353,1454900.0
2011-06-02 14:30:00,23.54,23.6,23.51,23.57,1084200.0,18.2353,18.2818,18.2121,18.2585,1084200.0
2011-06-02 15:00:00,23.58,23.62,23.56,23.59,1234200.0,18.2663,18.2973,18.2508,18.274,1234200.0
2011-06-02 15:30:00,23.59,23.67,23.57,23.6,2625600.0,18.274,18.336,18.2585,18.2818,2625600.0
2011-06-03 09:30:00,23.25,23.32,23.18,23.24,1647000.0,18.0107,18.0649,17.9564,18.0029,1647000.0
2011-06-03 10:00:00,23.24,23.33,23.19,23.28,1535400.0,18.0029,18.0726,17.9642,18.0339,1535400.0
2011-06-03 10:30:00,23.28,23.46,23.27,23.41,1425400.0,18.0339,18.1733,18.0261,18.1346,1425400.0
2011-06-03 11:00:00,23.41,23.53,23.37,23.47,1254600.0,18.1346,18.2276,18.1036,18.1811,1254600.0
2011-06-03 11:30:00,23.47,23.54,23.42,23.46,802100.0,18.1811,18.2353,18.1423,18.1733,802100.0
2011-06-03 12:00:00,23.47,23.51,23.42,23.51,546400.0,18.1811,18.2121,18.1423,18.2121,546400.0
2011-06-03 12:30:00,23.51,23.54,23.47,23.49,1135100.0,18.2121,18.2353,18.1811,18.1966,1135100.0
2011-06-03 13:00:00,23.49,23.56,23.48,23.5,794400.0,18.1966,18.2508,18.1888,18.2043,794400.0
2011-06-03 13:30:00,23.5,23.58,23.49,23.5,507600.0,18.2043,18.2663,18.1966,18.2043,507600.0
2011-06-03 14:00:00,23.49,23.5,23.41,23.42,471800.0,18.1966,18.2043,18.1346,18.1423,471800.0
2011-06-03 14:30:00,23.42,23.55,23.41,23.52,936300.0,18.1423,18.2431,18.1346,18.2198,936300.0
2011-06-03 15:00:00,23.52,23.52,23.35,23.36,1220300.0,18.2198,18.2198,18.0881,18.0959,1220300.0
2011-06-03 15:30:00,23.36,23.48,23.34,23.4,2516100.0,18.0959,18.1888,18.0804,18.1269,2516100.0
2011-06-06 09:30:00,23.07,23.29,23.01,23.16,1865000.0,17.8712,18.0416,17.8247,17.9409,1865000.0
2011-06-06 10:00:00,23.16,23.18,23.09,23.11,1821500.0,17.9409,17.9564,17.8867,17.9022,1821500.0
2011-06-06 10:30:00,23.12,23.12,23.05,23.08,1180800.0,17.91,17.91,17.8557,17.879,1180800.0
2011-06-06 11:00:00,23.08,23.21,23.07,23.18,1478100.0,17.879,17.9797,17.8712,17.9564,1478100.0
2011-06-06 11:30:00,23.18,23.2,23.1,23.1,1092000.0,17.9564,17.9719,17.8945,17.8945,1092000.0
2011-06-06 12:00:00,23.1,23.11,23.04,23.11,687900.0,17.8945,17.9022,17.848,17.9022,687900.0
2011-06-06 12:30:00,23.11,23.11,23.05,23.09,521300.0,17.9022,17.9022,17.8557,17.8867,521300.0
2011-06-06 13:00:00,23.09,23.14,23.08,23.12,614500.0,17.8867,17.9254,17.879,17.91,614500.0
2011-06-06 13:30:00,23.12,23.12,23.02,23.04,760900.0,17.91,17.91,17.8325,17.848,760900.0
2011-06-06 14:00:00,23.04,23.08,23.01,23.06,741200.0,17.848,17.879,17.8247,17.8635,741200.0
2011-06-06 14:30:00,23.07,23.07,23.0,23.0,1047700.0,17.8712,17.8712,17.817,17.817,1047700.0
2011-06-06 15:00:00,23.0,23.02,22.86,22.88,2054100.0,17.817,17.8325,17.7085,17.724,2054100.0
2011-06-06 15:30:00,22.88,22.95,22.87,22.87,2744400.0,17.724,17.7783,17.7163,17.7163,2744400.0
2011-06-07 09:30:00,23.02,23.48,23.0,23.4,2275900.0,17.8325,18.1888,17.817,18.1269,2275900.0
2011-06-07 10:00:00,23.4,23.49,23.22,23.26,1876500.0,18.1269,18.1966,17.9874,18.0184,1876500.0
2011-06-07 10:30:00,23.26,23.35,23.26,23.31,1164700.0,18.0184,18.0881,18.0184,18.0571,1164700.0
2011-06-07 11:00:00,23.3,23.33,23.23,23.26,776700.0,18.0494,18.0726,17.9952,18.0184,776700.0
2011-06-07 11:30:00,23.26,23.32,23.21,23.26,799900.0,18.0184,18.0649,17.9797,18.0184,799900.0
2011-06-07 12:00:00,23.26,23.32,23.23,23.26,508400.0,18.0184,18.0649,17.9952,18.0184,508400.0
2011-06-07 12:30:00,23.26,23.28,23.19,23.28,801600.0,18.0184,18.0339,17.9642,18.0339,801600.0
2011-06-07 13:00:00,23.27,23.28,23.23,23.26,601000.0,18.0261,18.0339,17.9952,18.0184,601000.0
2011-06-07 13:30:00,23.27,23.3,23.2,23.22,624400.0,18.0261,18.0494,17.9719,17.9874,624400.0
2011-06-07 14:00:00,23.21,23.3,23.21,23.28,552600.0,17.9797,18.0494,17.9797,18.0339,552600.0
2011-06-07 14:30:00,23.29,23.29,23.15,23.2,903700.0,18.0416,18.0416,17.9332,17.9719,903700.0
2011-06-07 15:00:00,23.2,23.22,23.17,23.19,1158000.0,17.9719,17.9874,17.9487,17.9642,1158000.0
2011-06-07 15:30:00,23.19,23.2,22.94,22.97,3798400.0,17.9642,17.9719,17.7705,17.7938,3798400.0
2011-06-08 09:30:00,22.83,22.9,22.6,22.6,1557600.0,17.6853,17.7395,17.5071,17.5071,1557600.0
2011-06-08 10:00:00,22.6,22.72,22.59,22.65,2340900.0,17.5071,17.6001,17.4994,17.5459,2340900.0
2011-06-08 10:30:00,22.66,22.68,22.6,22.64,2096900.0,17.5536,17.5691,17.5071,17.5381,2096900.0
2011-06-08 11:00:00,22.64,22.72,22.64,22.69,1478000.0,17.5381,17.6001,17.5381,17.5769,1478000.0
2011-06-08 11:30:00,22.69,22.75,22.67,22.71,1473400.0,17.5769,17.6233,17.5614,17.5923,1473400.0
2011-06-08 12:00:00,22.71,22.8,22.7,22.73,1196100.0,17.5923,17.6621,17.5846,17.6078,1196100.0
2011-06-08 12:30:00,22.74,22.78,22.71,22.77,972900.0,17.6156,17.6466,17.5923,17.6388,972900.0
2011-06-08 13:00:00,22.78,22.83,22.74,22.76,1318200.0,17.6466,17.6853,17.6156,17.6311,1318200.0
2011-06-08 13:30:00,22.76,22.79,22.74,22.76,1290700.0,17.6311,17.6543,17.6156,17.6311,1290700.0
2011-06-08 14:00:00,22.76,22.79,22.71,22.75,1424000.0,17.6311,17.6543,17.5923,17.6233,1424000.0
2011-06-08 14:30:00,22.75,22.83,22.75,22.78,1495400.0,17.6233,17.6853,17.6233,17.6466,1495400.0
2011-06-08 15:00:00,22.78,22.79,22.7,22.72,1553200.0,17.6466,17.6543,17.5846,17.6001,1553200.0
2011-06-08 15:30:00,22.73,22.78,22.7,22.74,2672100.0,17.6078,17.6466,17.5846,17.6156,2672100.0
2011-06-09 09:30:00,22.85,22.93,22.79,22.91,1318000.0,17.7008,17.7628,17.6543,17.7473,1318000.0
2011-06-09 10:00:00,22.92,23.12,22.91,23.09,1810000.0,17.755,17.91,17.7473,17.8867,1810000.0
2011-06-09 10:30:00,23.1,23.19,23.07,23.07,1489500.0,17.8945,17.9642,17.8712,17.8712,1489500.0
2011-06-09 11:00:00,23.07,23.1,22.95,22.98,1034500.0,17.8712,17.8945,17.7783,17.8015,1034500.0
2011-06-09 11:30:00,22.98,23.08,22.95,23.06,740700.0,17.8015,17.879,17.7783,17.8635,740700.0
2011-06-09 12:00:00,23.05,23.12,23.04,23.07,613200.0,17.8557,17.91,17.848,17.8712,613200.0
2011-06-09 12:30:00,23.07,23.08,23.01,23.01,564500.0,17.8712,17.879,17.8247,17.8247,564500.0
2011-06-09 13:00:00,23.01,23.04,23.0,23.01,462300.0,17.8247,17.848,17.817,17.8247,462300.0
2011-06-09 13:30:00,23.01,23.04,22.97,22.97,1193400.0,17.8247,17.848,17.7938,17.7938,1193400.0
2011-06-09 14:00:00,22.97,22.99,22.94,22.94,892700.0,17.7938,17.8092,17.7705,17.7705,892700.0
2011-06-09 14:30:00,22.94,22.95,22.89,22.9,835100.0,17.7705,17.7783,17.7318,17.7395,835100.0
2011-06-09 15:00:00,22.9,22.91,22.79,22.8,1523000.0,17.7395,17.7473,17.6543,17.6621,1523000.0
2011-06-09 15:30:00,22.8,22.83,22.74,22.79,2698700.0,17.6621,17.6853,17.6156,17.6543,2698700.0
2011-06-10 09:30:00,22.72,22.72,22.36,22.4,2911200.0,17.6001,17.6001,17.3212,17.3522,2911200.0
2011-06-10 10:00:00,22.41,22.48,22.36,22.48,1911800.0,17.3599,17.4142,17.3212,17.4142,1911800.0
2011-06-10 10:30:00,22.48,22.5,22.38,22.39,1327600.0,17.4142,17.4297,17.3367,17.3445,1327600.0
2011-06-10 11:00:00,22.39,22.4,22.3,22.35,2436200.0,17.3445,17.3522,17.2747,17.3135,2436200.0
2011-06-10 11:30:00,22.35,22.41,22.32,22.34,1600500.0,17.3135,17.3599,17.2902,17.3057,1600500.0
2011-06-10 12:00:00,22.35,22.48,22.34,22.48,762900.0,17.3135,17.4142,17.3057,17.4142,762900.0
2011-06-10 12:30:00,22.48,22.51,22.42,22.44,688700.0,17.4142,17.4374,17.3677,17.3832,688700.0
2011-06-10 13:00:00,22.44,22.44,22.33,22.38,827600.0,17.3832,17.3832,17.298,17.3367,827600.0
2011-06-10 13:30:00,22.38,22.38,22.27,22.27,891100.0,17.3367,17.3367,17.2515,17.2515,891100.0
2011-06-10 14:00:00,22.27,22.42,22.27,22.39,937700.0,17.2515,17.3677,17.2515,17.3445,937700.0
2011-06-10 14:30:00,22.39,22.42,22.34,22.42,810700.0,17.3445,17.3677,17.3057,17.3677,810700.0
2011-06-10 15:00:00,22.42,22.44,22.35,22.35,1064100.0,17.3677,17.3832,17.3135,17.3135,1064100.0
2011-06-10 15:30:00,22.35,22.37,22.2,22.25,2687400.0,17.3135,17.329,17.1973,17.236,2687400.0
2011-06-13 09:30:00,22.3,22.36,22.24,22.35,1573300.0,17.2747,17.3212,17.2283,17.3135,1573300.0
2011-06-13 10:00:00,22.35,22.36,22.23,22.27,1354400.0,17.3135,17.3212,17.2205,17.2515,1354400.0
2011-06-13 10:30:00,22.27,22.27,22.19,22.19,824000.0,17.2515,17.2515,17.1895,17.1895,824000.0
2011-06-13 11:00:00,22.19,22.25,22.16,22.21,925100.0,17.1895,17.236,17.1663,17.205,925100.0
2011-06-13 11:30:00,22.2,22.2,22.11,22.18,913600.0,17.1973,17.1973,17.1276,17.1818,913600.0
2011-06-13 12:00:00,22.17,22.18,22.12,22.14,897600.0,17.174,17.1818,17.1353,17.1508,897600.0
2011-06-13 12:30:00,22.14,22.19,22.12,22.12,666800.0,17.1508,17.1895,17.1353,17.1353,666800.0
2011-06-13 13:00:00,22.12,22.13,22.04,22.11,1112400.0,17.1353,17.143,17.0733,17.1276,1112400.0
2011-06-13 13:30:00,22.12,22.16,22.1,22.16,1180800.0,17.1353,17.1663,17.1198,17.1663,1180800.0
2011-06-13 14:00:00,22.16,22.2,22.14,22.17,1214100.0,17.1663,17.1973,17.1508,17.174,1214100.0
2011-06-13 14:30:00,22.17,22.19,22.12,22.15,1162600.0,17.174,17.1895,17.1353,17.1585,1162600.0
2011-06-13 15:00:00,22.14,22.18,22.1,22.16,1777700.0,17.1508,17.1818,17.1198,17.1663,1777700.0
2011-06-13 15:30:00,22.16,22.16,22.04,22.06,2885700.0,17.1663,17.1663,17.0733,17.0888,2885700.0
2011-06-14 09:30:00,22.35,22.62,22.32,22.56,1860600.0,17.3135,17.5226,17.2902,17.4761,1860600.0
2011-06-14 10:00:00,22.56,22.69,22.53,22.69,1549500.0,17.4761,17.5769,17.4529,17.5769,1549500.0
2011-06-14 10:30:00,22.69,22.77,22.63,22.63,1471500.0,17.5769,17.6388,17.5304,17.5304,1471500.0
2011-06-14 11:00:00,22.63,22.67,22.61,22.62,1117400.0,17.5304,17.5614,17.5149,17.5226,1117400.0
2011-06-14 11:30:00,22.63,22.68,22.61,22.65,947000.0,17.5304,17.5691,17.5149,17.5459,947000.0
2011-06-14 12:00:00,22.64,22.65,22.61,22.62,646100.0,17.5381,17.5459,17.5149,17.5226,646100.0
2011-06-14 12:30:00,22.62,22.66,22.62,22.64,684300.0,17.5226,17.5536,17.5226,17.5381,684300.0
2011-06-14 13:00:00,22.64,22.7,22.61,22.69,703200.0,17.5381,17.5846,17.5149,17.5769,703200.0
2011-06-14 13:30:00,22.7,22.74,22.67,22.69,967400.0,17.5846,17.6156,17.5614,17.5769,967400.0
2011-06-14 14:00:00,22.7,22.71,22.68,22.68,943100.0,17.5846,17.5923,17.5691,17.5691,943100.0
2011-06-14 14:30:00,22.68,22.75,22.67,22.72,1240100.0,17.5691,17.6233,17.5614,17.6001,1240100.0
2011-06-14 15:00:00,22.71,22.79,22.7,22.78,1650500.0,17.5923,17.6543,17.5846,17.6466,1650500.0
2011-06-14 15:30:00,22.79,22.82,22.71,22.72,3281600.0,17.6543,17.6776,17.5923,17.6001,3281600.0
2011-06-15 09:30:00,22.69,22.71,22.37,22.4,2384700.0,17.5769,17.5923,17.329,17.3522,2384700.0
2011-06-15 10:00:00,22.39,22.4,22.24,22.27,1144400.0,17.3445,17.3522,17.2283,17.2515,1144400.0
2011-06-15 10:30:00,22.27,22.38,22.22,22.31,1029300.0,17.2515,17.3367,17.2128,17.2825,1029300.0
2011-06-15 11:00:00,22.32,22.38,22.28,22.29,945000.0,17.2902,17.3367,17.2592,17.267,945000.0
2011-06-15 11:30:00,22.29,22.33,22.14,22.19,1307900.0,17.267,17.298,17.1508,17.1895,1307900.0
2011-06-15 12:00:00,22.2,22.23,22.03,22.1,1195100.0,17.1973,17.2205,17.0656,17.1198,1195100.0
2011-06-15 12:30:00,22.1,22.19,22.1,22.12,760400.0,17.1198,17.1895,17.1198,17.1353,760400.0
2011-06-15 13:00:00,22.13,22.17,22.06,22.15,869000.0,17.143,17.174,17.0888,17.1585,869000.0
2011-06-15 13:30:00,22.15,22.15,22.08,22.13,631400.0,17.1585,17.1585,17.1043,17.143,631400.0
2011-06-15 14:00:00,22.13,22.15,22.09,22.09,1092600.0,17.143,17.1585,17.1121,17.1121,1092600.0
2011-06-15 14:30:00,22.09,22.19,22.09,22.17,1421900.0,17.1121,17.1895,17.1121,17.174,1421900.0
2011-06-15 15:00:00,22.16,22.2,22.07,22.18,1642100.0,17.1663,17.1973,17.0966,17.1818,1642100.0
2011-06-15 15:30:00,22.17,22.19,22.11,22.11,2260700.0,17.174,17.1895,17.1276,17.1276,2260700.0
2011-06-16 09:30:00,22.16,22.72,22.16,22.68,2156300.0,17.1663,17.6001,17.1663,17.5691,2156300.0
2011-06-16 10:00:00,22.69,22.96,22.54,22.91,2471200.0,17.5769,17.786,17.4607,17.7473,2471200.0
2011-06-16 10:30:00,22.91,23.08,22.89,23.05,2303600.0,17.7473,17.879,17.7318,17.8557,2303600.0
2011-06-16 11:00:00,23.06,23.06,22.78,22.79,2243700.0,17.8635,17.8635,17.6466,17.6543,2243700.0
2011-06-16 11:30:00,22.79,22.88,22.78,22.81,1185400.0,17.6543,17.724,17.6466,17.6698,1185400.0
2011-06-16 12:00:00,22.81,22.83,22.73,22.8,1381200.0,17.6698,17.6853,17.6078,17.6621,1381200.0
2011-06-16 12:30:00,22.8,22.81,22.72,22.77,924600.0,17.6621,17.6698,17.6001,17.6388,924600.0
2011-06-16 13:00:00,22.77,22.79,22.73,22.75,708700.0,17.6388,17.6543,17.6078,17.6233,708700.0
2011-06-16 13:30:00,22.75,22.76,22.69,22.69,782000.0,17.6233,17.6311,17.5769,17.5769,782000.0
2011-06-16 14:00:00,22.69,22.74,22.61,22.63,957200.0,17.5769,17.6156,17.5149,17.5304,957200.0
2011-06-16 14:30:00,22.63,22.63,22.45,22.61,2170200.0,17.5304,17.5304,17.3909,17.5149,2170200.0
2011-06-16 15:00:00,22.6,22.72,22.6,22.7,1197900.0,17.5071,17.6001,17.5071,17.5846,1197900.0
2011-06-16 15:30:00,22.7,22.78,22.67,22.68,2488300.0,17.5846,17.6466,17.5614,17.5691,2488300.0
2011-06-17 09:30:00,22.87,22.99,22.71,22.83,2410600.0,17.7163,17.8092,17.5923,17.6853,2410600.0
2011-06-17 10:00:00,22.82,23.01,22.82,22.91,1260900.0,17.6776,17.8247,17.6776,17.7473,1260900.0
2011-06-17 10:30:00,22.91,22.98,22.89,22.9,1076100.0,17.7473,17.8015,17.7318,17.7395,1076100.0
2011-06-17 11:00:00,22.9,22.91,22.75,22.79,875600.0,17.7395,17.7473,17.6233,17.6543,875600.0
2011-06-17 11:30:00,22.8,22.86,22.76,22.8,658100.0,17.6621,17.7085,17.6311,17.6621,658100.0
2011-06-17 12:00:00,22.8,22.81,22.71,22.73,942400.0,17.6621,17.6698,17.5923,17.6078,942400.0
2011-06-17 12:30:00,22.74,22.77,22.72,22.76,743800.0,17.6156,17.6388,17.6001,17.6311,743800.0
2011-06-17 13:00:00,22.76,22.79,22.74,22.77,568400.0,17.6311,17.6543,17.6156,17.6388,568400.0
2011-06-17 13:30:00,22.77,22.84,22.76,22.76,892200.0,17.6388,17.693,17.6311,17.6311,892200.0
2011-06-17 14:00:00,22.77,22.82,22.71,22.8,736100.0,17.6388,17.6776,17.5923,17.6621,736100.0
2011-06-17 14:30:00,22.8,22.86,22.76,22.83,952000.0,17.6621,17.7085,17.6311,17.6853,952000.0
2011-06-17 15:00:00,22.83,22.85,22.72,22.77,964200.0,17.6853,17.7008,17.6001,17.6388,964200.0
2011-06-17 15:30:00,22.78,22.95,22.74,22.84,5398200.0,17.6466,17.7783,17.6156,17.693,5398200.0
2011-06-20 09:30:00,22.6,22.93,22.57,22.88,1360000.0,17.5071,17.7628,17.4839,17.724,1360000.0
2011-06-20 10:00:00,22.88,22.89,22.78,22.89,1015900.0,17.724,17.7318,17.6466,17.7318,1015900.0
2011-06-20 10:30:00,22.89,23.03,22.87,22.94,1152400.0,17.7318,17.8402,17.7163,17.7705,1152400.0
2011-06-20 11:00:00,22.95,23.01,22.94,23.01,791000.0,17.7783,17.8247,17.7705,17.8247,791000.0
2011-06-20 11:30:00,23.0,23.13,23.0,23.12,532300.0,17.817,17.9177,17.817,17.91,532300.0
2011-06-20 12:00:00,23.12,23.16,23.08,23.15,1139200.0,17.91,17.9409,17.879,17.9332,1139200.0
2011-06-20 12:30:00,23.15,23.18,23.13,23.14,380500.0,17.9332,17.9564,17.9177,17.9254,380500.0
2011-06-20 13:00:00,23.14,23.16,23.06,23.12,460500.0,17.9254,17.9409,17.8635,17.91,460500.0
2011-06-20 13:30:00,23.12,23.14,23.09,23.11,301400.0,17.91,17.9254,17.8867,17.9022,301400.0
2011-06-20 14:00:00,23.11,23.12,23.07,23.11,521000.0,17.9022,17.91,17.8712,17.9022,521000.0
2011-06-20 14:30:00,23.1,23.17,23.1,23.15,617300.0,17.8945,17.9487,17.8945,17.9332,617300.0
2011-06-20 15:00:00,23.15,23.16,23.07,23.14,1040300.0,17.9332,17.9409,17.8712,17.9254,1040300.0
2011-06-20 15:30:00,23.13,23.23,23.11,23.12,1978700.0,17.9177,17.9952,17.9022,17.91,1978700.0
2011-06-21 09:30:00,23.19,23.27,23.08,23.17,1636300.0,17.9642,18.0261,17.879,17.9487,1636300.0
2011-06-21 10:00:00,23.17,23.38,23.16,23.33,1733100.0,17.9487,18.1114,17.9409,18.0726,1733100.0
2011-06-21 10:30:00,23.33,23.35,23.22,23.26,807900.0,18.0726,18.0881,17.9874,18.0184,807900.0
2011-06-21 11:00:00,23.25,23.29,23.22,23.28,712500.0,18.0107,18.0416,17.9874,18.0339,712500.0
2011-06-21 11:30:00,23.28,23.35,23.27,23.32,763700.0,18.0339,18.0881,18.0261,18.0649,763700.0
2011-06-21 12:00:00,23.31,23.38,23.3,23.32,950400.0,18.0571,18.1114,18.0494,18.0649,950400.0
2011-06-21 12:30:00,23.32,23.36,23.31,23.36,502600.0,18.0649,18.0959,18.0571,18.0959,502600.0
2011-06-21 13:00:00,23.36,23.37,23.33,23.34,506400.0,18.0959,18.1036,18.0726,18.0804,506400.0
2011-06-21 13:30:00,23.35,23.42,23.33,23.41,549700.0,18.0881,18.1423,18.0726,18.1346,549700.0
2011-06-21 14:00:00,23.41,23.61,23.4,23.57,1936200.0,18.1346,18.2895,18.1269,18.2585,1936200.0
2011-06-21 14:30:00,23.58,23.69,23.57,23.68,1376800.0,18.2663,18.3515,18.2585,18.3438,1376800.0
2011-06-21 15:00:00,23.68,23.74,23.66,23.7,1616200.0,18.3438,18.3902,18.3283,18.3592,1616200.0
2011-06-21 15:30:00,23.71,23.77,23.68,23.69,3432100.0,18.367,18.4135,18.3438,18.3515,3432100.0
2011-06-22 09:30:00,23.57,23.64,23.44,23.52,1504300.0,18.2585,18.3128,18.1578,18.2198,1504300.0
2011-06-22 10:00:00,23.51,23.52,23.35,23.36,1586300.0,18.2121,18.2198,18.0881,18.0959,1586300.0
2011-06-22 10:30:00,23.36,23.54,23.34,23.48,1295800.0,18.0959,18.2353,18.0804,18.1888,1295800.0
2011-06-22 11:00:00,23.48,23.52,23.44,23.49,922500.0,18.1888,18.2198,18.1578,18.1966,922500.0
2011-06-22 11:30:00,23.5,23.55,23.45,23.5,808100.0,18.2043,18.2431,18.1656,18.2043,808100.0
2011-06-22 12:00:00,23.5,23.51,23.39,23.42,1223500.0,18.2043,18.2121,18.1191,18.1423,1223500.0
2011-06-22 12:30:00,23.42,23.51,23.36,23.46,663100.0,18.1423,18.2121,18.0959,18.1733,663100.0
2011-06-22 13:00:00,23.46,23.47,23.39,23.44,451500.0,18.1733,18.1811,18.1191,18.1578,451500.0
2011-06-22 13:30:00,23.45,23.46,23.4,23.44,746300.0,18.1656,18.1733,18.1269,18.1578,746300.0
2011-06-22 14:00:00,23.44,23.44,23.37,23.39,1294800.0,18.1578,18.1578,18.1036,18.1191,1294800.0
2011-06-22 14:30:00,23.39,23.41,23.32,23.35,963300.0,18.1191,18.1346,18.0649,18.0881,963300.0
2011-06-22 15:00:00,23.35,23.38,23.29,23.37,1511600.0,18.0881,18.1114,18.0416,18.1036,1511600.0
2011-06-22 15:30:00,23.37,23.37,23.19,23.2,2543000.0,18.1036,18.1036,17.9642,17.9719,2543000.0
2011-06-23 09:30:00,22.92,23.4,22.82,23.38,3119800.0,17.755,18.1269,17.6776,18.1114,3119800.0
2011-06-23 10:00:00,23.39,23.44,23.08,23.2,2032000.0,18.1191,18.1578,17.879,17.9719,2032000.0
2011-06-23 10:30:00,23.2,23.23,23.12,23.22,911300.0,17.9719,17.9952,17.91,17.9874,911300.0
2011-06-23 11:00:00,23.22,23.24,23.1,23.17,775900.0,17.9874,18.0029,17.8945,17.9487,775900.0
2011-06-23 11:30:00,23.18,23.28,23.14,23.25,611500.0,17.9564,18.0339,17.9254,18.0107,611500.0
2011-06-23 12:00:00,23.25,23.32,23.2,23.21,824200.0,18.0107,18.0649,17.9719,17.9797,824200.0
2011-06-23 12:30:00,23.22,23.35,23.21,23.33,1256400.0,17.9874,18.0881,17.9797,18.0726,1256400.0
2011-06-23 13:00:00,23.33,23.42,23.32,23.4,641000.0,18.0726,18.1423,18.0649,18.1269,641000.0
2011-06-23 13:30:00,23.4,23.46,23.37,23.42,720100.0,18.1269,18.1733,18.1036,18.1423,720100.0
2011-06-23 14:00:00,23.42,23.45,23.38,23.41,827000.0,18.1423,18.1656,18.1114,18.1346,827000.0
2011-06-23 14:30:00,23.41,23.63,23.4,23.6,1516000.0,18.1346,18.305,18.1269,18.2818,1516000.0
2011-06-23 15:00:00,23.62,23.75,23.55,23.65,2309300.0,18.2973,18.398,18.2431,18.3205,2309300.0
2011-06-23 15:30:00,23.65,23.75,23.57,23.72,2381100.0,18.3205,18.398,18.2585,18.3747,2381100.0
2011-06-24 09:30:00,23.67,23.77,23.53,23.53,1065900.0,18.336,18.4135,18.2276,18.2276,1065900.0
2011-06-24 10:00:00,23.53,23.57,23.34,23.38,1154700.0,18.2276,18.2585,18.0804,18.1114,1154700.0
2011-06-24 10:30:00,23.37,23.37,23.17,23.2,1923500.0,18.1036,18.1036,17.9487,17.9719,1923500.0
2011-06-24 11:00:00,23.21,23.27,23.16,23.2,1235500.0,17.9797,18.0261,17.9409,17.9719,1235500.0
2011-06-24 11:30:00,23.2,23.26,23.18,23.25,606600.0,17.9719,18.0184,17.9564,18.0107,606600.0
2011-06-24 12:00:00,23.24,23.26,23.14,23.17,843000.0,18.0029,18.0184,17.9254,17.9487,843000.0
2011-06-24 12:30:00,23.18,23.2,23.07,23.12,951000.0,17.9564,17.9719,17.8712,17.91,951000.0
2011-06-24 13:00:00,23.13,23.24,23.1,23.24,733500.0,17.9177,18.0029,17.8945,18.0029,733500.0
2011-06-24 13:30:00,23.24,23.32,23.22,23.27,917000.0,18.0029,18.0649,17.9874,18.0261,917000.0
2011-06-24 14:00:00,23.28,23.29,23.21,23.22,1274800.0,18.0339,18.0416,17.9797,17.9874,1274800.0
2011-06-24 14:30:00,23.22,23.26,23.17,23.25,974900.0,17.9874,18.0184,17.9487,18.0107,974900.0
2011-06-24 15:00:00,23.26,23.3,23.24,23.27,1203100.0,18.0184,18.0494,18.0029,18.0261,1203100.0
2011-06-24 15:30:00,23.27,23.33,23.24,23.26,3815700.0,18.0261,18.0726,18.0029,18.0184,3815700.0
2011-06-27 09:30:00,23.19,23.23,22.97,23.16,1344600.0,17.9642,17.9952,17.7938,17.9409,1344600.0
2011-06-27 10:00:00,23.16,23.39,23.12,23.37,1005400.0,17.9409,18.1191,17.91,18.1036,1005400.0
2011-06-27 10:30:00,23.37,23.4,23.29,23.31,641700.0,18.1036,18.1269,18.0416,18.0571,641700.0
2011-06-27 11:00:00,23.31,23.36,23.24,23.29,594500.0,18.0571,18.0959,18.0029,18.0416,594500.0
2011-06-27 11:30:00,23.28,23.34,23.27,23.31,823200.0,18.0339,18.0804,18.0261,18.0571,823200.0
2011-06-27 12:00:00,23.31,23.39,23.28,23.36,657500.0,18.0571,18.1191,18.0339,18.0959,657500.0
2011-06-27 12:30:00,23.36,23.4,23.28,23.29,463500.0,18.0959,18.1269,18.0339,18.0416,463500.0
2011-06-27 13:00:00,23.29,23.32,23.24,23.26,366700.0,18.0416,18.0649,18.0029,18.0184,366700.0
2011-06-27 13:30:00,23.26,23.28,23.22,23.23,602100.0,18.0184,18.0339,17.9874,17.9952,602100.0
2011-06-27 14:00:00,23.24,23.32,23.24,23.29,739600.0,18.0029,18.0649,18.0029,18.0416,739600.0
2011-06-27 14:30:00,23.29,23.3,23.26,23.27,636700.0,18.0416,18.0494,18.0184,18.0261,636700.0
2011-06-27 15:00:00,23.28,23.28,23.24,23.25,708200.0,18.0339,18.0339,18.0029,18.0107,708200.0
2011-06-27 15:30:00,23.25,23.26,23.14,23.15,2092200.0,18.0107,18.0184,17.9254,17.9332,2092200.0
2011-06-28 09:30:00,23.24,23.36,23.17,23.34,1108900.0,18.0029,18.0959,17.9487,18.0804,1108900.0
2011-06-28 10:00:00,23.34,23.55,23.31,23.54,1171600.0,18.0804,18.2431,18.0571,18.2353,1171600.0
2011-06-28 10:30:00,23.55,23.6,23.51,23.52,852400.0,18.2431,18.2818,18.2121,18.2198,852400.0
2011-06-28 11:00:00,23.52,23.66,23.48,23.63,1168100.0,18.2198,18.3283,18.1888,18.305,1168100.0
2011-06-28 11:30:00,23.63,23.7,23.6,23.67,1196500.0,18.305,18.3592,18.2818,18.336,1196500.0
2011-06-28 12:00:00,23.66,23.67,23.49,23.49,760000.0,18.3283,18.336,18.1966,18.1966,760000.0
2011-06-28 12:30:00,23.49,23.5,23.45,23.46,644500.0,18.1966,18.2043,18.1656,18.1733,644500.0
2011-06-28 13:00:00,23.46,23.52,23.44,23.51,424000.0,18.1733,18.2198,18.1578,18.2121,424000.0
2011-06-28 13:30:00,23.51,23.52,23.46,23.48,497500.0,18.2121,18.2198,18.1733,18.1888,497500.0
2011-06-28 14:00:00,23.49,23.5,23.43,23.48,559600.0,18.1966,18.2043,18.1501,18.1888,559600.0
2011-06-28 14:30:00,23.49,23.51,23.45,23.48,791800.0,18.1966,18.2121,18.1656,18.1888,791800.0
2011-06-28 15:00:00,23.48,23.49,23.43,23.48,1071100.0,18.1888,18.1966,18.1501,18.1888,1071100.0
2011-06-28 15:30:00,23.48,23.5,23.45,23.48,2044300.0,18.1888,18.2043,18.1656,18.1888,2044300.0
2011-06-29 09:30:00,23.56,23.57,23.21,23.25,2031200.0,18.2508,18.2585,17.9797,18.0107,2031200.0
2011-06-29 10:00:00,23.25,23.44,23.2,23.37,1525000.0,18.0107,18.1578,17.9719,18.1036,1525000.0
2011-06-29 10:30:00,23.37,23.45,23.31,23.45,757700.0,18.1036,18.1656,18.0571,18.1656,757700.0
2011-06-29 11:00:00,23.44,23.44,23.33,23.34,752500.0,18.1578,18.1578,18.0726,18.0804,752500.0
2011-06-29 11:30:00,23.34,23.38,23.3,23.36,464700.0,18.0804,18.1114,18.0494,18.0959,464700.0
2011-06-29 12:00:00,23.36,23.44,23.34,23.34,370700.0,18.0959,18.1578,18.0804,18.0804,370700.0
2011-06-29 12:30:00,23.34,23.38,23.31,23.37,594300.0,18.0804,18.1114,18.0571,18.1036,594300.0
2011-06-29 13:00:00,23.37,23.44,23.34,23.41,458100.0,18.1036,18.1578,18.0804,18.1346,458100.0
2011-06-29 13:30:00,23.41,23.47,23.4,23.45,437500.0,18.1346,18.1811,18.1269,18.1656,437500.0
2011-06-29 14:00:00,23.45,23.47,23.32,23.36,665800.0,18.1656,18.1811,18.0649,18.0959,665800.0
2011-06-29 14:30:00,23.36,23.38,23.28,23.38,776800.0,18.0959,18.1114,18.0339,18.1114,776800.0
2011-06-29 15:00:00,23.38,23.42,23.35,23.38,982900.0,18.1114,18.1423,18.0881,18.1114,982900.0
2011-06-29 15:30:00,23.39,23.43,23.37,23.39,1494900.0,18.1191,18.1501,18.1036,18.1191,1494900.0
2011-06-30 09:30:00,23.46,23.63,23.35,23.37,1154700.0,18.1733,18.305,18.0881,18.1036,1154700.0
2011-06-30 10:00:00,23.38,23.48,23.35,23.37,795100.0,18.1114,18.1888,18.0881,18.1036,795100.0
2011-06-30 10:30:00,23.36,23.37,23.31,23.35,645200.0,18.0959,18.1036,18.0571,18.0881,645200.0
2011-06-30 11:00:00,23.34,23.39,23.19,23.23,1672700.0,18.0804,18.1191,17.9642,17.9952,1672700.0
2011-06-30 11:30:00,23.24,23.35,23.24,23.34,1067500.0,18.0029,18.0881,18.0029,18.0804,1067500.0
2011-06-30 12:00:00,23.34,23.38,23.31,23.32,413600.0,18.0804,18.1114,18.0571,18.0649,413600.0
2011-06-30 12:30:00,23.31,23.39,23.31,23.37,254800.0,18.0571,18.1191,18.0571,18.1036,254800.0
2011-06-30 13:00:00,23.37,23.38,23.35,23.37,326400.0,18.1036,18.1114,18.0881,18.1036,326400.0
2011-06-30 13:30:00,23.36,23.37,23.34,23.37,199600.0,18.0959,18.1036,18.0804,18.1036,199600.0
2011-06-30 14:00:00,23.36,23.37,23.32,23.33,363800.0,18.0959,18.1036,18.0649,18.0726,363800.0
2011-06-30 14:30:00,23.33,23.34,23.27,23.28,577800.0,18.0726,18.0804,18.0261,18.0339,577800.0
2011-06-30 15:00:00,23.29,23.36,23.27,23.34,560100.0,18.0416,18.0959,18.0261,18.0804,560100.0
2011-06-30 15:30:00,23.34,23.36,23.31,23.32,1518500.0,18.0804,18.0959,18.0571,18.0649,1518500.0
2011-07-01 09:30:00,23.3,23.54,23.3,23.45,801600.0,18.0494,18.2353,18.0494,18.1656,801600.0
2011-07-01 10:00:00,23.45,23.73,23.45,23.68,1052900.0,18.1656,18.3825,18.1656,18.3438,1052900.0
2011-07-01 10:30:00,23.68,23.76,23.6,23.62,620800.0,18.3438,18.4057,18.2818,18.2973,620800.0
2011-07-01 11:00:00,23.61,23.71,23.6,23.71,331200.0,18.2895,18.367,18.2818,18.367,331200.0
2011-07-01 11:30:00,23.71,23.75,23.67,23.75,437500.0,18.367,18.398,18.336,18.398,437500.0
2011-07-01 12:00:00,23.75,23.75,23.67,23.68,444000.0,18.398,18.398,18.336,18.3438,444000.0
2011-07-01 12:30:00,23.68,23.7,23.65,23.69,264400.0,18.3438,18.3592,18.3205,18.3515,264400.0
2011-07-01 13:00:00,23.7,23.77,23.69,23.75,335400.0,18.3592,18.4135,18.3515,18.398,335400.0
2011-07-01 13:30:00,23.76,23.8,23.75,23.79,378400.0,18.4057,18.4367,18.398,18.429,378400.0
2011-07-01 14:00:00,23.8,23.85,23.79,23.84,429800.0,18.4367,18.4754,18.429,18.4677,429800.0
2011-07-01 14:30:00,23.84,23.91,23.83,23.9,663900.0,18.4677,18.5219,18.46,18.5142,663900.0
2011-07-01 15:00:00,23.9,23.91,23.81,23.84,846400.0,18.5142,18.5219,18.4445,18.4677,846400.0
2011-07-01 15:30:00,23.83,23.88,23.81,23.83,1432400.0,18.46,18.4987,18.4445,18.46,1432400.0
2011-07-05 09:30:00,23.81,23.81,23.57,23.69,587800.0,18.4445,18.4445,18.2585,18.3515,587800.0
2011-07-05 10:00:00,23.69,23.71,23.63,23.69,553700.0,18.3515,18.367,18.305,18.3515,553700.0
2011-07-05 10:30:00,23.68,23.7,23.5,23.51,533000.0,18.3438,18.3592,18.2043,18.2121,533000.0
2011-07-05 11:00:00,23.51,23.55,23.48,23.51,763000.0,18.2121,18.2431,18.1888,18.2121,763000.0
2011-07-05 11:30:00,23.5,23.57,23.49,23.53,397600.0,18.2043,18.2585,18.1966,18.2276,397600.0
2011-07-05 12:00:00,23.53,23.57,23.52,23.54,230700.0,18.2276,18.2585,18.2198,18.2353,230700.0
2011-07-05 12:30:00,23.54,23.59,23.53,23.55,403600.0,18.2353,18.274,18.2276,18.2431,403600.0
2011-07-05 13:00:00,23.55,23.61,23.54,23.61,245700.0,18.2431,18.2895,18.2353,18.2895,245700.0
2011-07-05 13:30:00,23.61,23.63,23.59,23.63,214600.0,18.2895,18.305,18.274,18.305,214600.0
2011-07-05 14:00:00,23.63,23.65,23.45,23.45,931500.0,18.305,18.3205,18.1656,18.1656,931500.0
2011-07-05 14:30:00,23.45,23.51,23.44,23.51,861400.0,18.1656,18.2121,18.1578,18.2121,861400.0
2011-07-05 15:00:00,23.51,23.53,23.47,23.5,618200.0,18.2121,18.2276,18.1811,18.2043,618200.0
2011-07-05 15:30:00,23.5,23.52,23.44,23.47,1330900.0,18.2043,18.2198,18.1578,18.1811,1330900.0
2011-07-06 09:30:00,23.46,23.57,23.31,23.34,1233400.0,18.1733,18.2585,18.0571,18.0804,1233400.0
2011-07-06 10:00:00,23.33,23.38,23.2,23.26,840500.0,18.0726,18.1114,17.9719,18.0184,840500.0
2011-07-06 10:30:00,23.26,23.3,23.21,23.28,622900.0,18.0184,18.0494,17.9797,18.0339,622900.0
2011-07-06 11:00:00,23.27,23.29,23.2,23.23,464800.0,18.0261,18.0416,17.9719,17.9952,464800.0
2011-07-06 11:30:00,23.23,23.26,23.21,23.24,1347000.0,17.9952,18.0184,17.9797,18.0029,1347000.0
2011-07-06 12:00:00,23.24,23.33,23.2,23.31,1252000.0,18.0029,18.0726,17.9719,18.0571,1252000.0
2011-07-06 12:30:00,23.31,23.35,23.3,23.34,732100.0,18.0571,18.0881,18.0494,18.0804,732100.0
2011-07-06 13:00:00,23.34,23.43,23.31,23.41,1089300.0,18.0804,18.1501,18.0571,18.1346,1089300.0
2011-07-06 13:30:00,23.4,23.43,23.39,23.41,722900.0,18.1269,18.1501,18.1191,18.1346,722900.0
2011-07-06 14:00:00,23.41,23.41,23.28,23.3,674300.0,18.1346,18.1346,18.0339,18.0494,674300.0
2011-07-06 14:30:00,23.31,23.33,23.28,23.29,1010200.0,18.0571,18.0726,18.0339,18.0416,1010200.0
2011-07-06 15:00:00,23.3,23.32,23.27,23.3,1106100.0,18.0494,18.0649,18.0261,18.0494,1106100.0
2011-07-06 15:30:00,23.31,23.33,23.25,23.27,2094000.0,18.0571,18.0726,18.0107,18.0261,2094000.0
2011-07-07 09:30:00,23.5,23.71,23.48,23.58,2274700.0,18.2043,18.367,18.1888,18.2663,2274700.0
2011-07-07 10:00:00,23.58,23.7,23.58,23.64,1217200.0,18.2663,18.3592,18.2663,18.3128,1217200.0
2011-07-07 10:30:00,23.64,23.68,23.6,23.67,836000.0,18.3128,18.3438,18.2818,18.336,836000.0
2011-07-07 11:00:00,23.66,23.79,23.65,23.78,721900.0,18.3283,18.429,18.3205,18.4212,721900.0
2011-07-07 11:30:00,23.77,23.87,23.75,23.86,802900.0,18.4135,18.4909,18.398,18.4832,802900.0
2011-07-07 12:00:00,23.86,24.01,23.85,23.98,989700.0,18.4832,18.5994,18.4754,18.5762,989700.0
2011-07-07 12:30:00,23.98,24.04,23.98,24.0,689700.0,18.5762,18.6226,18.5762,18.5916,689700.0
2011-07-07 13:00:00,24.0,24.11,23.99,24.1,1013400.0,18.5916,18.6769,18.5839,18.6691,1013400.0
2011-07-07 13:30:00,24.1,24.14,24.04,24.11,1221400.0,18.6691,18.7001,18.6226,18.6769,1221400.0
2011-07-07 14:00:00,24.1,24.21,24.1,24.17,700400.0,18.6691,18.7543,18.6691,18.7233,700400.0
2011-07-07 14:30:00,24.18,24.2,24.06,24.08,847300.0,18.7311,18.7466,18.6381,18.6536,847300.0
2011-07-07 15:00:00,24.08,24.12,24.07,24.12,498400.0,18.6536,18.6846,18.6459,18.6846,498400.0
2011-07-07 15:30:00,24.11,24.14,23.95,23.99,3984200.0,18.6769,18.7001,18.5529,18.5839,3984200.0
2011-07-08 09:30:00,23.64,23.76,23.58,23.68,928900.0,18.3128,18.4057,18.2663,18.3438,928900.0
2011-07-08 10:00:00,23.68,23.72,23.62,23.68,1007900.0,18.3438,18.3747,18.2973,18.3438,1007900.0
2011-07-08 10:30:00,23.67,23.83,23.63,23.81,595700.0,18.336,18.46,18.305,18.4445,595700.0
2011-07-08 11:00:00,23.81,23.81,23.57,23.58,689400.0,18.4445,18.4445,18.2585,18.2663,689400.0
2011-07-08 11:30:00,23.58,23.66,23.56,23.6,594700.0,18.2663,18.3283,18.2508,18.2818,594700.0
2011-07-08 12:00:00,23.6,23.65,23.56,23.58,510200.0,18.2818,18.3205,18.2508,18.2663,510200.0
2011-07-08 12:30:00,23.59,23.63,23.57,23.6,370200.0,18.274,18.305,18.2585,18.2818,370200.0
2011-07-08 13:00:00,23.59,23.6,23.53,23.58,461600.0,18.274,18.2818,18.2276,18.2663,461600.0
2011-07-08 13:30:00,23.58,23.63,23.54,23.54,406100.0,18.2663,18.305,18.2353,18.2353,406100.0
2011-07-08 14:00:00,23.55,23.55,23.47,23.52,816500.0,18.2431,18.2431,18.1811,18.2198,816500.0
2011-07-08 14:30:00,23.52,23.56,23.5,23.51,702000.0,18.2198,18.2508,18.2043,18.2121,702000.0
2011-07-08 15:00:00,23.52,23.54,23.47,23.49,993200.0,18.2198,18.2353,18.1811,18.1966,993200.0
2011-07-08 15:30:00,23.49,23.61,23.48,23.6,1763600.0,18.1966,18.2895,18.1888,18.2818,1763600.0
2011-07-11 09:30:00,23.35,23.45,23.31,23.37,962700.0,18.0881,18.1656,18.0571,18.1036,962700.0
2011-07-11 10:00:00,23.37,23.38,23.2,23.23,971100.0,18.1036,18.1114,17.9719,17.9952,971100.0
2011-07-11 10:30:00,23.23,23.28,23.2,23.2,753600.0,17.9952,18.0339,17.9719,17.9719,753600.0
2011-07-11 11:00:00,23.21,23.27,23.17,23.26,801000.0,17.9797,18.0261,17.9487,18.0184,801000.0
2011-07-11 11:30:00,23.26,23.27,23.2,23.21,636500.0,18.0184,18.0261,17.9719,17.9797,636500.0
2011-07-11 12:00:00,23.21,23.26,23.2,23.23,337800.0,17.9797,18.0184,17.9719,17.9952,337800.0
2011-07-11 12:30:00,23.23,23.26,23.15,23.17,811600.0,17.9952,18.0184,17.9332,17.9487,811600.0
2011-07-11 13:00:00,23.17,23.17,23.01,23.02,1057200.0,17.9487,17.9487,17.8247,17.8325,1057200.0
2011-07-11 13:30:00,23.03,23.1,23.01,23.1,681300.0,17.8402,17.8945,17.8247,17.8945,681300.0
2011-07-11 14:00:00,23.1,23.12,23.06,23.1,546000.0,17.8945,17.91,17.8635,17.8945,546000.0
2011-07-11 14:30:00,23.1,23.1,23.0,23.04,743300.0,17.8945,17.8945,17.817,17.848,743300.0
2011-07-11 15:00:00,23.04,23.1,23.0,23.1,1072600.0,17.848,17.8945,17.817,17.8945,1072600.0
2011-07-11 15:30:00,23.1,23.2,23.1,23.18,2544800.0,17.8945,17.9719,17.8945,17.9564,2544800.0
2011-07-12 09:30:00,23.12,23.24,23.03,23.24,1066300.0,17.91,18.0029,17.8402,18.0029,1066300.0
2011-07-12 10:00:00,23.24,23.36,23.18,23.35,1724600.0,18.0029,18.0959,17.9564,18.0881,1724600.0
2011-07-12 10:30:00,23.35,23.38,23.21,23.23,1636400.0,18.0881,18.1114,17.9797,17.9952,1636400.0
2011-07-12 11:00:00,23.24,23.31,23.2,23.3,893200.0,18.0029,18.0571,17.9719,18.0494,893200.0
2011-07-12 11:30:00,23.29,23.37,23.29,23.31,669200.0,18.0416,18.1036,18.0416,18.0571,669200.0
2011-07-12 12:00:00,23.32,23.36,23.27,23.28,469800.0,18.0649,18.0959,18.0261,18.0339,469800.0
2011-07-12 12:30:00,23.27,23.34,23.25,23.33,644500.0,18.0261,18.0804,18.0107,18.0726,644500.0
2011-07-12 13:00:00,23.33,23.35,23.29,23.3,620400.0,18.0726,18.0881,18.0416,18.0494,620400.0
2011-07-12 13:30:00,23.29,23.33,23.27,23.29,552200.0,18.0416,18.0726,18.0261,18.0416,552200.0
2011-07-12 14:00:00,23.28,23.42,23.28,23.38,788400.0,18.0339,18.1423,18.0339,18.1114,788400.0
2011-07-12 14:30:00,23.38,23.39,23.27,23.28,765500.0,18.1114,18.1191,18.0261,18.0339,765500.0
2011-07-12 15:00:00,23.29,23.31,23.22,23.29,1192200.0,18.0416,18.0571,17.9874,18.0416,1192200.0
2011-07-12 15:30:00,23.28,23.3,23.16,23.2,1755000.0,18.0339,18.0494,17.9409,17.9719,1755000.0
2011-07-13 09:30:00,23.3,23.49,23.28,23.35,1220300.0,18.0494,18.1966,18.0339,18.0881,1220300.0
2011-07-13 10:00:00,23.36,23.55,23.36,23.43,1372800.0,18.0959,18.2431,18.0959,18.1501,1372800.0
2011-07-13 10:30:00,23.44,23.5,23.41,23.47,498200.0,18.1578,18.2043,18.1346,18.1811,498200.0
2011-07-13 11:00:00,23.48,23.54,23.41,23.51,589700.0,18.1888,18.2353,18.1346,18.2121,589700.0
2011-07-13 11:30:00,23.51,23.54,23.46,23.48,427400.0,18.2121,18.2353,18.1733,18.1888,427400.0
2011-07-13 12:00:00,23.47,23.53,23.46,23.48,285900.0,18.1811,18.2276,18.1733,18.1888,285900.0
2011-07-13 12:30:00,23.49,23.52,23.46,23.47,330100.0,18.1966,18.2198,18.1733,18.1811,330100.0
2011-07-13 13:00:00,23.47,23.47,23.42,23.43,280600.0,18.1811,18.1811,18.1423,18.1501,280600.0
2011-07-13 13:30:00,23.44,23.49,23.44,23.45,329400.0,18.1578,18.1966,18.1578,18.1656,329400.0
2011-07-13 14:00:00,23.46,23.5,23.39,23.43,673700.0,18.1733,18.2043,18.1191,18.1501,673700.0
2011-07-13 14:30:00,23.43,23.45,23.4,23.4,478000.0,18.1501,18.1656,18.1269,18.1269,478000.0
2011-07-13 15:00:00,23.4,23.46,23.27,23.34,787800.0,18.1269,18.1733,18.0261,18.0804,787800.0
2011-07-13 15:30:00,23.34,23.34,23.25,23.28,1434100.0,18.0804,18.0804,18.0107,18.0339,1434100.0
2011-07-14 09:30:00,23.29,23.55,23.27,23.54,702300.0,18.0416,18.2431,18.0261,18.2353,702300.0
2011-07-14 10:00:00,23.53,23.54,23.32,23.35,1177100.0,18.2276,18.2353,18.0649,18.0881,1177100.0
2011-07-14 10:30:00,23.36,23.38,23.2,23.23,1290100.0,18.0959,18.1114,17.9719,17.9952,1290100.0
2011-07-14 11:00:00,23.23,23.28,23.22,23.24,919800.0,17.9952,18.0339,17.9874,18.0029,919800.0
2011-07-14 11:30:00,23.25,23.26,23.19,23.2,922600.0,18.0107,18.0184,17.9642,17.9719,922600.0
2011-07-14 12:00:00,23.19,23.2,23.12,23.15,838000.0,17.9642,17.9719,17.91,17.9332,838000.0
2011-07-14 12:30:00,23.15,23.25,23.15,23.18,811200.0,17.9332,18.0107,17.9332,17.9564,811200.0
2011-07-14 13:00:00,23.19,23.19,23.07,23.15,500900.0,17.9642,17.9642,17.8712,17.9332,500900.0
2011-07-14 13:30:00,23.15,23.27,23.14,23.21,869400.0,17.9332,18.0261,17.9254,17.9797,869400.0
2011-07-14 14:00:00,23.2,23.23,23.13,23.17,598100.0,17.9719,17.9952,17.9177,17.9487,598100.0
2011-07-14 14:30:00,23.16,23.19,23.12,23.17,580200.0,17.9409,17.9642,17.91,17.9487,580200.0
2011-07-14 15:00:00,23.16,23.17,23.08,23.11,625400.0,17.9409,17.9487,17.879,17.9022,625400.0
2011-07-14 15:30:00,23.11,23.17,23.07,23.13,1302700.0,17.9022,17.9487,17.8712,17.9177,1302700.0
2011-07-15 09:30:00,23.16,23.16,22.72,22.8,2304800.0,17.9409,17.9409,17.6001,17.6621,2304800.0
2011-07-15 10:00:00,22.78,22.91,22.77,22.88,1145900.0,17.6466,17.7473,17.6388,17.724,1145900.0
2011-07-15 10:30:00,22.88,22.94,22.77,22.82,726200.0,17.724,17.7705,17.6388,17.6776,726200.0
2011-07-15 11:00:00,22.81,22.86,22.77,22.81,646400.0,17.6698,17.7085,17.6388,17.6698,646400.0
2011-07-15 11:30:00,22.8,22.8,22.74,22.77,632300.0,17.6621,17.6621,17.6156,17.6388,632300.0
2011-07-15 12:00:00,22.77,22.91,22.74,22.76,817100.0,17.6388,17.7473,17.6156,17.6311,817100.0
2011-07-15 12:30:00,22.76,22.77,22.65,22.7,833100.0,17.6311,17.6388,17.5459,17.5846,833100.0
2011-07-15 13:00:00,22.71,22.74,22.66,22.73,432400.0,17.5923,17.6156,17.5536,17.6078,432400.0
2011-07-15 13:30:00,22.73,22.75,22.67,22.67,509400.0,17.6078,17.6233,17.5614,17.5614,509400.0
2011-07-15 14:00:00,22.68,22.73,22.64,22.68,636700.0,17.5691,17.6078,17.5381,17.5691,636700.0
2011-07-15 14:30:00,22.68,22.74,22.67,22.67,771500.0,17.5691,17.6156,17.5614,17.5614,771500.0
2011-07-15 15:00:00,22.67,22.79,22.67,22.77,1046400.0,17.5614,17.6543,17.5614,17.6388,1046400.0
2011-07-15 15:30:00,22.78,22.9,22.76,22.87,2835200.0,17.6466,17.7395,17.6311,17.7163,2835200.0
2011-07-18 09:30:00,22.58,22.75,22.58,22.7,776100.0,17.6005,17.733,17.6005,17.694,776100.0
2011-07-18 10:00:00,22.7,22.75,22.53,22.54,831600.0,17.694,17.733,17.5615,17.5693,831600.0
2011-07-18 10:30:00,22.54,22.56,22.45,22.5,781900.0,17.5693,17.5849,17.4991,17.5381,781900.0
2011-07-18 11:00:00,22.5,22.52,22.42,22.45,712900.0,17.5381,17.5537,17.4758,17.4991,712900.0
2011-07-18 11:30:00,22.45,22.48,22.38,22.42,631000.0,17.4991,17.5225,17.4446,17.4758,631000.0
2011-07-18 12:00:00,22.41,22.48,22.4,22.46,482800.0,17.468,17.5225,17.4602,17.5069,482800.0
2011-07-18 12:30:00,22.46,22.48,22.41,22.45,402300.0,17.5069,17.5225,17.468,17.4991,402300.0
2011-07-18 13:00:00,22.45,22.46,22.4,22.46,480600.0,17.4991,17.5069,17.4602,17.5069,480600.0
2011-07-18 13:30:00,22.46,22.49,22.44,22.48,607900.0,17.5069,17.5303,17.4914,17.5225,607900.0
2011-07-18 14:00:00,22.48,22.5,22.45,22.47,333300.0,17.5225,17.5381,17.4991,17.5147,333300.0
2011-07-18 14:30:00,22.48,22.48,22.4,22.45,455600.0,17.5225,17.5225,17.4602,17.4991,455600.0
2011-07-18 15:00:00,22.45,22.48,22.41,22.44,609500.0,17.4991,17.5225,17.468,17.4914,609500.0
2011-07-18 15:30:00,22.45,22.5,22.41,22.5,1906900.0,17.4991,17.5381,17.468,17.5381,1906900.0
2011-07-19 09:30:00,22.68,22.82,22.62,22.69,1994700.0,17.6784,17.7875,17.6317,17.6862,1994700.0
2011-07-19 10:00:00,22.7,22.86,22.7,22.82,889100.0,17.694,17.8187,17.694,17.7875,889100.0
2011-07-19 10:30:00,22.81,22.91,22.81,22.83,916500.0,17.7798,17.8577,17.7798,17.7953,916500.0
2011-07-19 11:00:00,22.83,22.83,22.67,22.73,871400.0,17.7953,17.7953,17.6706,17.7174,871400.0
2011-07-19 11:30:00,22.73,22.75,22.65,22.71,555100.0,17.7174,17.733,17.655,17.7018,555100.0
2011-07-19 12:00:00,22.71,22.79,22.71,22.77,483700.0,17.7018,17.7642,17.7018,17.7486,483700.0
2011-07-19 12:30:00,22.78,22.89,22.78,22.88,609900.0,17.7564,17.8421,17.7564,17.8343,609900.0
2011-07-19 13:00:00,22.89,22.9,22.84,22.88,523600.0,17.8421,17.8499,17.8031,17.8343,523600.0
2011-07-19 13:30:00,22.89,22.98,22.87,22.95,702200.0,17.8421,17.9123,17.8265,17.8889,702200.0
2011-07-19 14:00:00,22.96,22.99,22.91,22.98,568000.0,17.8967,17.9201,17.8577,17.9123,568000.0
2011-07-19 14:30:00,22.98,23.01,22.93,22.95,1115600.0,17.9123,17.9356,17.8733,17.8889,1115600.0
2011-07-19 15:00:00,22.95,23.01,22.94,22.97,932200.0,17.8889,17.9356,17.8811,17.9045,932200.0
2011-07-19 15:30:00,22.97,22.99,22.93,22.96,1395500.0,17.9045,17.9201,17.8733,17.8967,1395500.0
2011-07-20 09:30:00,22.96,23.0,22.78,22.89,1291400.0,17.8967,17.9279,17.7564,17.8421,1291400.0
2011-07-20 10:00:00,22.9,22.9,22.68,22.84,1031200.0,17.8499,17.8499,17.6784,17.8031,1031200.0
2011-07-20 10:30:00,22.83,22.85,22.78,22.82,719600.0,17.7953,17.8109,17.7564,17.7875,719600.0
2011-07-20 11:00:00,22.82,22.92,22.82,22.83,399400.0,17.7875,17.8655,17.7875,17.7953,399400.0
2011-07-20 11:30:00,22.83,22.85,22.79,22.81,303300.0,17.7953,17.8109,17.7642,17.7798,303300.0
2011-07-20 12:00:00,22.81,22.82,22.77,22.8,228300.0,17.7798,17.7875,17.7486,17.772,228300.0
2011-07-20 12:30:00,22.8,22.85,22.75,22.83,586600.0,17.772,17.8109,17.733,17.7953,586600.0
2011-07-20 13:00:00,22.83,22.83,22.76,22.8,391600.0,17.7953,17.7953,17.7408,17.772,391600.0
2011-07-20 13:30:00,22.8,22.81,22.77,22.79,315900.0,17.772,17.7798,17.7486,17.7642,315900.0
2011-07-20 14:00:00,22.78,22.83,22.77,22.83,315000.0,17.7564,17.7953,17.7486,17.7953,315000.0
2011-07-20 14:30:00,22.83,22.86,22.74,22.75,708800.0,17.7953,17.8187,17.7252,17.733,708800.0
2011-07-20 15:00:00,22.76,22.78,22.7,22.71,598200.0,17.7408,17.7564,17.694,17.7018,598200.0
2011-07-20 15:30:00,22.71,22.77,22.7,22.76,1053400.0,17.7018,17.7486,17.694,17.7408,1053400.0
2011-07-21 09:30:00,22.91,23.05,22.83,22.99,812700.0,17.8577,17.9668,17.7953,17.9201,812700.0
2011-07-21 10:00:00,22.98,23.2,22.96,23.19,1591600.0,17.9123,18.0837,17.8967,18.076,1591600.0
2011-07-21 10:30:00,23.19,23.2,23.1,23.14,606100.0,18.076,18.0837,18.0058,18.037,606100.0
2011-07-21 11:00:00,23.14,23.25,23.13,23.16,635900.0,18.037,18.1227,18.0292,18.0526,635900.0
2011-07-21 11:30:00,23.16,23.18,23.1,23.12,492000.0,18.0526,18.0682,18.0058,18.0214,492000.0
2011-07-21 12:00:00,23.13,23.14,23.02,23.05,629700.0,18.0292,18.037,17.9434,17.9668,629700.0
2011-07-21 12:30:00,23.05,23.22,23.03,23.13,861000.0,17.9668,18.0993,17.9512,18.0292,861000.0
2011-07-21 13:00:00,23.13,23.16,23.09,23.12,487500.0,18.0292,18.0526,17.998,18.0214,487500.0
2011-07-21 13:30:00,23.11,23.12,23.0,23.03,482600.0,18.0136,18.0214,17.9279,17.9512,482600.0
2011-07-21 14:00:00,23.03,23.04,22.99,23.01,405900.0,17.9512,17.959,17.9201,17.9356,405900.0
2011-07-21 14:30:00,23.01,23.05,23.0,23.02,807400.0,17.9356,17.9668,17.9279,17.9434,807400.0
2011-07-21 15:00:00,23.02,23.03,22.95,23.02,746300.0,17.9434,17.9512,17.8889,17.9434,746300.0
2011-07-21 15:30:00,23.02,23.02,22.9,22.95,2008900.0,17.9434,17.9434,17.8499,17.8889,2008900.0
2011-07-22 09:30:00,22.92,22.94,22.71,22.72,767300.0,17.8655,17.8811,17.7018,17.7096,767300.0
2011-07-22 10:00:00,22.72,22.74,22.57,22.64,1035400.0,17.7096,17.7252,17.5927,17.6472,1035400.0
2011-07-22 10:30:00,22.64,22.7,22.62,22.65,975300.0,17.6472,17.694,17.6317,17.655,975300.0
2011-07-22 11:00:00,22.66,22.66,22.52,22.54,953600.0,17.6628,17.6628,17.5537,17.5693,953600.0
2011-07-22 11:30:00,22.54,22.59,22.52,22.57,807700.0,17.5693,17.6083,17.5537,17.5927,807700.0
2011-07-22 12:00:00,22.57,22.62,22.55,22.6,1043900.0,17.5927,17.6317,17.5771,17.6161,1043900.0
2011-07-22 12:30:00,22.6,22.63,22.59,22.63,656600.0,17.6161,17.6395,17.6083,17.6395,656600.0
2011-07-22 13:00:00,22.63,22.63,22.56,22.57,384000.0,17.6395,17.6395,17.5849,17.5927,384000.0
2011-07-22 13:30:00,22.58,22.63,22.53,22.63,1529400.0,17.6005,17.6395,17.5615,17.6395,1529400.0
2011-07-22 14:00:00,22.63,22.66,22.6,22.65,603200.0,17.6395,17.6628,17.6161,17.655,603200.0
2011-07-22 14:30:00,22.64,22.71,22.64,22.7,1235400.0,17.6472,17.7018,17.6472,17.694,1235400.0
2011-07-22 15:00:00,22.7,22.71,22.64,22.65,1017500.0,17.694,17.7018,17.6472,17.655,1017500.0
2011-07-22 15:30:00,22.65,22.67,22.59,22.62,2316000.0,17.655,17.6706,17.6083,17.6317,2316000.0
2011-07-25 09:30:00,22.38,22.56,22.37,22.44,886300.0,17.4446,17.5849,17.4368,17.4914,886300.0
2011-07-25 10:00:00,22.44,22.48,22.37,22.4,1654700.0,17.4914,17.5225,17.4368,17.4602,1654700.0
2011-07-25 10:30:00,22.4,22.51,22.39,22.5,801000.0,17.4602,17.5459,17.4524,17.5381,801000.0
2011-07-25 11:00:00,22.49,22.52,22.43,22.49,631100.0,17.5303,17.5537,17.4836,17.5303,631100.0
2011-07-25 11:30:00,22.5,22.52,22.47,22.51,449200.0,17.5381,17.5537,17.5147,17.5459,449200.0
2011-07-25 12:00:00,22.51,22.57,22.5,22.57,493900.0,17.5459,17.5927,17.5381,17.5927,493900.0
2011-07-25 12:30:00,22.57,22.59,22.52,22.55,482900.0,17.5927,17.6083,17.5537,17.5771,482900.0
2011-07-25 13:00:00,22.55,22.61,22.53,22.55,371000.0,17.5771,17.6239,17.5615,17.5771,371000.0
2011-07-25 13:30:00,22.54,22.56,22.53,22.55,648500.0,17.5693,17.5849,17.5615,17.5771,648500.0
2011-07-25 14:00:00,22.55,22.58,22.54,22.56,544400.0,17.5771,17.6005,17.5693,17.5849,544400.0
2011-07-25 14:30:00,22.56,22.56,22.51,22.53,899900.0,17.5849,17.5849,17.5459,17.5615,899900.0
2011-07-25 15:00:00,22.54,22.59,22.53,22.57,800100.0,17.5693,17.6083,17.5615,17.5927,800100.0
2011-07-25 15:30:00,22.57,22.65,22.55,22.61,2416400.0,17.5927,17.655,17.5771,17.6239,2416400.0
2011-07-26 09:30:00,22.58,22.83,22.5,22.54,1278200.0,17.6005,17.7953,17.5381,17.5693,1278200.0
2011-07-26 10:00:00,22.54,22.62,22.47,22.5,2478000.0,17.5693,17.6317,17.5147,17.5381,2478000.0
2011-07-26 10:30:00,22.5,22.55,22.47,22.53,522500.0,17.5381,17.5771,17.5147,17.5615,522500.0
2011-07-26 11:00:00,22.53,22.65,22.52,22.64,1091600.0,17.5615,17.655,17.5537,17.6472,1091600.0
2011-07-26 11:30:00,22.64,22.71,22.64,22.7,1012600.0,17.6472,17.7018,17.6472,17.694,1012600.0
2011-07-26 12:00:00,22.71,22.79,22.7,22.76,613900.0,17.7018,17.7642,17.694,17.7408,613900.0
2011-07-26 12:30:00,22.76,22.78,22.71,22.76,586300.0,17.7408,17.7564,17.7018,17.7408,586300.0
2011-07-26 13:00:00,22.75,22.78,22.72,22.77,530900.0,17.733,17.7564,17.7096,17.7486,530900.0
2011-07-26 13:30:00,22.77,22.82,22.77,22.81,541600.0,17.7486,17.7875,17.7486,17.7798,541600.0
2011-07-26 14:00:00,22.8,22.87,22.79,22.85,486700.0,17.772,17.8265,17.7642,17.8109,486700.0
2011-07-26 14:30:00,22.85,22.86,22.79,22.79,516400.0,17.8109,17.8187,17.7642,17.7642,516400.0
2011-07-26 15:00:00,22.8,22.92,22.79,22.86,1253300.0,17.772,17.8655,17.7642,17.8187,1253300.0
2011-07-26 15:30:00,22.86,22.87,22.8,22.84,1966600.0,17.8187,17.8265,17.772,17.8031,1966600.0
2011-07-27 09:30:00,22.67,22.81,22.58,22.64,1252400.0,17.6706,17.7798,17.6005,17.6472,1252400.0
2011-07-27 10:00:00,22.63,22.71,22.59,22.63,1366300.0,17.6395,17.7018,17.6083,17.6395,1366300.0
2011-07-27 10:30:00,22.62,22.78,22.58,22.78,938700.0,17.6317,17.7564,17.6005,17.7564,938700.0
2011-07-27 11:00:00,22.78,22.81,22.72,22.72,983500.0,17.7564,17.7798,17.7096,17.7096,983500.0
2011-07-27 11:30:00,22.72,22.75,22.67,22.7,773900.0,17.7096,17.733,17.6706,17.694,773900.0
2011-07-27 12:00:00,22.7,22.71,22.64,22.69,441500.0,17.694,17.7018,17.6472,17.6862,441500.0
2011-07-27 12:30:00,22.7,22.73,22.65,22.66,416200.0,17.694,17.7174,17.655,17.6628,416200.0
2011-07-27 13:00:00,22.67,22.7,22.59,22.59,787800.0,17.6706,17.694,17.6083,17.6083,787800.0
2011-07-27 13:30:00,22.59,22.62,22.57,22.61,585900.0,17.6083,17.6317,17.5927,17.6239,585900.0
2011-07-27 14:00:00,22.6,22.6,22.56,22.56,983300.0,17.6161,17.6161,17.5849,17.5849,983300.0
2011-07-27 14:30:00,22.56,22.56,22.5,22.51,1079000.0,17.5849,17.5849,17.5381,17.5459,1079000.0
2011-07-27 15:00:00,22.52,22.54,22.49,22.52,1218600.0,17.5537,17.5693,17.5303,17.5537,1218600.0
2011-07-27 15:30:00,22.51,22.54,22.42,22.46,1501100.0,17.5459,17.5693,17.4758,17.5069,1501100.0
2011-07-28 09:30:00,22.49,22.73,22.43,22.47,915100.0,17.5303,17.7174,17.4836,17.5147,915100.0
2011-07-28 10:00:00,22.47,22.55,22.3,22.36,1447400.0,17.5147,17.5771,17.3822,17.429,1447400.0
2011-07-28 10:30:00,22.36,22.42,22.33,22.39,720200.0,17.429,17.4758,17.4056,17.4524,720200.0
2011-07-28 11:00:00,22.4,22.47,22.38,22.45,689600.0,17.4602,17.5147,17.4446,17.4991,689600.0
2011-07-28 11:30:00,22.44,22.45,22.36,22.39,410200.0,17.4914,17.4991,17.429,17.4524,410200.0
2011-07-28 12:00:00,22.39,22.41,22.24,22.3,1053100.0,17.4524,17.468,17.3355,17.3822,1053100.0
2011-07-28 12:30:00,22.31,22.31,22.24,22.27,955600.0,17.39,17.39,17.3355,17.3588,955600.0
2011-07-28 13:00:00,22.28,22.29,22.19,22.21,1518200.0,17.3666,17.3744,17.2965,17.3121,1518200.0
2011-07-28 13:30:00,22.2,22.24,22.16,22.19,1250900.0,17.3043,17.3355,17.2731,17.2965,1250900.0
2011-07-28 14:00:00,22.19,22.2,22.01,22.03,1349200.0,17.2965,17.3043,17.1562,17.1718,1349200.0
2011-07-28 14:30:00,22.03,22.05,21.99,22.01,969800.0,17.1718,17.1874,17.1406,17.1562,969800.0
2011-07-28 15:00:00,22.0,22.02,21.81,21.83,1470300.0,17.1484,17.164,17.0003,17.0159,1470300.0
2011-07-28 15:30:00,21.83,21.85,21.72,21.8,4611500.0,17.0159,17.0315,16.9301,16.9925,4611500.0
2011-07-29 09:30:00,21.34,21.61,21.3,21.56,3991500.0,16.6339,16.8444,16.6028,16.8054,3991500.0
2011-07-29 10:00:00,21.56,21.63,21.49,21.57,2046900.0,16.8054,16.86,16.7509,16.8132,2046900.0
2011-07-29 10:30:00,21.57,21.65,21.48,21.57,2105700.0,16.8132,16.8756,16.7431,16.8132,2105700.0
2011-07-29 11:00:00,21.58,21.7,21.54,21.55,1579800.0,16.821,16.9145,16.7898,16.7976,1579800.0
2011-07-29 11:30:00,21.56,21.64,21.55,21.58,800900.0,16.8054,16.8678,16.7976,16.821,800900.0
2011-07-29 12:00:00,21.59,21.61,21.42,21.42,1005600.0,16.8288,16.8444,16.6963,16.6963,1005600.0
2011-07-29 12:30:00,21.43,21.55,21.42,21.52,1190800.0,16.7041,16.7976,16.6963,16.7742,1190800.0
2011-07-29 13:00:00,21.51,21.55,21.49,21.54,751400.0,16.7664,16.7976,16.7509,16.7898,751400.0
2011-07-29 13:30:00,21.55,21.56,21.52,21.55,886500.0,16.7976,16.8054,16.7742,16.7976,886500.0
2011-07-29 14:00:00,21.55,21.65,21.53,21.63,1218500.0,16.7976,16.8756,16.782,16.86,1218500.0
2011-07-29 14:30:00,21.63,21.74,21.62,21.68,945500.0,16.86,16.9457,16.8522,16.899,945500.0
2011-07-29 15:00:00,21.67,21.71,21.63,21.66,665600.0,16.8912,16.9223,16.86,16.8834,665600.0
2011-07-29 15:30:00,21.66,21.66,21.53,21.57,2024600.0,16.8834,16.8834,16.782,16.8132,2024600.0
2011-08-01 09:30:00,21.61,21.68,21.31,21.36,2504400.0,16.8444,16.899,16.6105,16.6495,2504400.0
2011-08-01 10:00:00,21.36,21.36,21.05,21.2,2627700.0,16.6495,16.6495,16.4079,16.5248,2627700.0
2011-08-01 10:30:00,21.21,21.27,21.19,21.22,1775000.0,16.5326,16.5794,16.517,16.5404,1775000.0
2011-08-01 11:00:00,21.21,21.23,21.13,21.16,1350800.0,16.5326,16.5482,16.4702,16.4936,1350800.0
2011-08-01 11:30:00,21.16,21.16,20.98,21.0,1762400.0,16.4936,16.4936,16.3533,16.3689,1762400.0
2011-08-01 12:00:00,21.0,21.07,20.99,21.04,809100.0,16.3689,16.4235,16.3611,16.4001,809100.0
2011-08-01 12:30:00,21.03,21.12,21.03,21.11,544600.0,16.3923,16.4624,16.3923,16.4547,544600.0
2011-08-01 13:00:00,21.1,21.16,21.1,21.14,705700.0,16.4469,16.4936,16.4469,16.478,705700.0
2011-08-01 13:30:00,21.13,21.17,21.1,21.12,481700.0,16.4702,16.5014,16.4469,16.4624,481700.0
2011-08-01 14:00:00,21.11,21.13,21.02,21.03,1374000.0,16.4547,16.4702,16.3845,16.3923,1374000.0
2011-08-01 14:30:00,21.03,21.11,21.02,21.11,980300.0,16.3923,16.4547,16.3845,16.4547,980300.0
2011-08-01 15:00:00,21.11,21.18,21.07,21.14,1445500.0,16.4547,16.5092,16.4235,16.478,1445500.0
2011-08-01 15:30:00,21.14,21.16,21.05,21.1,3715200.0,16.478,16.4936,16.4079,16.4469,3715200.0
2011-08-02 09:30:00,20.95,21.08,20.87,20.92,1551100.0,16.3299,16.4313,16.2676,16.3066,1551100.0
2011-08-02 10:00:00,20.92,20.98,20.87,20.97,1496800.0,16.3066,16.3533,16.2676,16.3455,1496800.0
2011-08-02 10:30:00,20.98,21.01,20.87,20.89,936200.0,16.3533,16.3767,16.2676,16.2832,936200.0
2011-08-02 11:00:00,20.89,20.9,20.79,20.83,1899600.0,16.2832,16.291,16.2052,16.2364,1899600.0
2011-08-02 11:30:00,20.82,20.89,20.79,20.8,786500.0,16.2286,16.2832,16.2052,16.213,786500.0
2011-08-02 12:00:00,20.79,20.82,20.78,20.8,633000.0,16.2052,16.2286,16.1974,16.213,633000.0
2011-08-02 12:30:00,20.81,20.82,20.66,20.7,1264600.0,16.2208,16.2286,16.1039,16.1351,1264600.0
2011-08-02 13:00:00,20.69,20.8,20.69,20.73,956400.0,16.1273,16.213,16.1273,16.1585,956400.0
2011-08-02 13:30:00,20.73,20.76,20.61,20.63,1419800.0,16.1585,16.1818,16.0649,16.0805,1419800.0
2011-08-02 14:00:00,20.63,20.74,20.62,20.69,902500.0,16.0805,16.1662,16.0727,16.1273,902500.0
2011-08-02 14:30:00,20.69,20.7,20.63,20.69,875000.0,16.1273,16.1351,16.0805,16.1273,875000.0
2011-08-02 15:00:00,20.69,20.73,20.56,20.58,1554800.0,16.1273,16.1585,16.0259,16.0415,1554800.0
2011-08-02 15:30:00,20.57,20.62,20.45,20.47,3522300.0,16.0337,16.0727,15.9402,15.9558,3522300.0
2011-08-03 09:30:00,20.63,20.63,20.31,20.42,2547200.0,16.0805,16.0805,15.8311,15.9168,2547200.0
2011-08-03 10:00:00,20.41,20.51,20.31,20.38,1898100.0,15.909,15.987,15.8311,15.8856,1898100.0
2011-08-03 10:30:00,20.39,20.39,20.16,20.33,2749600.0,15.8934,15.8934,15.7142,15.8467,2749600.0
2011-08-03 11:00:00,20.33,20.47,20.27,20.4,2392500.0,15.8467,15.9558,15.7999,15.9012,2392500.0
2011-08-03 11:30:00,20.39,20.5,20.32,20.38,1021200.0,15.8934,15.9792,15.8389,15.8856,1021200.0
2011-08-03 12:00:00,20.39,20.39,20.26,20.32,707100.0,15.8934,15.8934,15.7921,15.8389,707100.0
2011-08-03 12:30:00,20.32,20.37,20.29,20.3,857900.0,15.8389,15.8778,15.8155,15.8233,857900.0
2011-08-03 13:00:00,20.3,20.32,20.24,20.3,833200.0,15.8233,15.8389,15.7765,15.8233,833200.0
2011-08-03 13:30:00,20.3,20.45,20.3,20.36,1520900.0,15.8233,15.9402,15.8233,15.87,1520900.0
2011-08-03 14:00:00,20.37,20.39,20.3,20.32,1299800.0,15.8778,15.8934,15.8233,15.8389,1299800.0
2011-08-03 14:30:00,20.33,20.38,20.29,20.36,998500.0,15.8467,15.8856,15.8155,15.87,998500.0
2011-08-03 15:00:00,20.37,20.45,20.32,20.43,1941400.0,15.8778,15.9402,15.8389,15.9246,1941400.0
2011-08-03 15:30:00,20.44,20.5,20.38,20.43,4742500.0,15.9324,15.9792,15.8856,15.9246,4742500.0
2011-08-04 09:30:00,20.08,20.32,20.02,20.29,1722700.0,15.6518,15.8389,15.605,15.8155,1722700.0
2011-08-04 10:00:00,20.28,20.36,20.16,20.25,1644500.0,15.8077,15.87,15.7142,15.7843,1644500.0
2011-08-04 10:30:00,20.24,20.3,20.14,20.17,2226800.0,15.7765,15.8233,15.6986,15.7219,2226800.0
2011-08-04 11:00:00,20.18,20.27,20.1,20.14,2474000.0,15.7297,15.7999,15.6674,15.6986,2474000.0
2011-08-04 11:30:00,20.13,20.22,19.95,20.09,1366700.0,15.6908,15.7609,15.5505,15.6596,1366700.0
2011-08-04 12:00:00,20.09,20.18,20.05,20.17,1011500.0,15.6596,15.7297,15.6284,15.7219,1011500.0
2011-08-04 12:30:00,20.17,20.28,20.16,20.21,1746500.0,15.7219,15.8077,15.7142,15.7531,1746500.0
2011-08-04 13:00:00,20.21,20.27,20.14,20.27,1038200.0,15.7531,15.7999,15.6986,15.7999,1038200.0
2011-08-04 13:30:00,20.26,20.27,20.14,20.16,1442900.0,15.7921,15.7999,15.6986,15.7142,1442900.0
2011-08-04 14:00:00,20.16,20.21,20.11,20.21,1996700.0,15.7142,15.7531,15.6752,15.7531,1996700.0
2011-08-04 14:30:00,20.2,20.4,20.18,20.34,2357300.0,15.7453,15.9012,15.7297,15.8545,2357300.0
2011-08-04 15:00:00,20.34,20.48,20.3,20.34,2640700.0,15.8545,15.9636,15.8233,15.8545,2640700.0
2011-08-04 15:30:00,20.33,20.5,20.2,20.22,4911700.0,15.8467,15.9792,15.7453,15.7609,4911700.0
2011-08-05 09:30:00,20.43,20.5,20.14,20.2,2722100.0,15.9246,15.9792,15.6986,15.7453,2722100.0
2011-08-05 10:00:00,20.19,20.33,20.12,20.2,2422700.0,15.7375,15.8467,15.683,15.7453,2422700.0
2011-08-05 10:30:00,20.2,20.22,20.02,20.16,1457400.0,15.7453,15.7609,15.605,15.7142,1457400.0
2011-08-05 11:00:00,20.16,20.16,19.93,20.06,1910400.0,15.7142,15.7142,15.5349,15.6362,1910400.0
2011-08-05 11:30:00,20.07,20.15,19.86,19.9,1992400.0,15.644,15.7064,15.4803,15.5115,1992400.0
2011-08-05 12:00:00,19.9,20.23,19.87,20.09,2071800.0,15.5115,15.7687,15.4881,15.6596,2071800.0
2011-08-05 12:30:00,20.09,20.46,20.04,20.39,1896900.0,15.6596,15.948,15.6206,15.8934,1896900.0
2011-08-05 13:00:00,20.39,20.53,20.25,20.43,2047900.0,15.8934,16.0026,15.7843,15.9246,2047900.0
2011-08-05 13:30:00,20.43,20.46,20.27,20.38,1503400.0,15.9246,15.948,15.7999,15.8856,1503400.0
2011-08-05 14:00:00,20.39,20.4,20.24,20.31,1172400.0,15.8934,15.9012,15.7765,15.8311,1172400.0
2011-08-05 14:30:00,20.31,20.32,20.12,20.17,1240800.0,15.8311,15.8389,15.683,15.7219,1240800.0
2011-08-05 15:00:00,20.17,20.21,20.0,20.05,2041400.0,15.7219,15.7531,15.5894,15.6284,2041400.0
2011-08-05 15:30:00,20.05,20.24,20.05,20.17,2575600.0,15.6284,15.7765,15.6284,15.7219,2575600.0
2011-08-08 09:30:00,19.75,20.08,19.69,19.78,2663000.0,15.3946,15.6518,15.3478,15.418,2663000.0
2011-08-08 10:00:00,19.78,19.79,19.32,19.38,2465300.0,15.418,15.4257,15.0594,15.1062,2465300.0
2011-08-08 10:30:00,19.39,19.42,19.25,19.28,2218000.0,15.114,15.1373,15.0048,15.0282,2218000.0
2011-08-08 11:00:00,19.28,19.5,19.25,19.35,1319900.0,15.0282,15.1997,15.0048,15.0828,1319900.0
2011-08-08 11:30:00,19.36,19.42,19.28,19.35,857800.0,15.0906,15.1373,15.0282,15.0828,857800.0
2011-08-08 12:00:00,19.35,19.36,19.19,19.27,790700.0,15.0828,15.0906,14.9581,15.0204,790700.0
2011-08-08 12:30:00,19.27,19.32,19.21,19.21,1098200.0,15.0204,15.0594,14.9737,14.9737,1098200.0
2011-08-08 13:00:00,19.21,19.28,19.1,19.24,838600.0,14.9737,15.0282,14.8879,14.997,838600.0
2011-08-08 13:30:00,19.23,19.24,19.0,19.01,1523800.0,14.9892,14.997,14.81,14.8178,1523800.0
2011-08-08 14:00:00,19.01,19.11,18.71,18.89,2191100.0,14.8178,14.8957,14.5839,14.7242,2191100.0
2011-08-08 14:30:00,18.89,19.07,18.82,18.93,2545600.0,14.7242,14.8645,14.6697,14.7554,2545600.0
2011-08-08 15:00:00,18.92,19.21,18.91,18.94,2698700.0,14.7476,14.9737,14.7398,14.7632,2698700.0
2011-08-08 15:30:00,18.95,19.0,18.66,18.68,4922300.0,14.771,14.81,14.5449,14.5605,4922300.0
2011-08-09 09:30:00,18.95,18.98,18.42,18.92,1714000.0,14.771,14.7944,14.3579,14.7476,1714000.0
2011-08-09 10:00:00,18.91,19.02,18.81,18.91,1185400.0,14.7398,14.8256,14.6619,14.7398,1185400.0
2011-08-09 10:30:00,18.92,18.97,18.81,18.93,1305500.0,14.7476,14.7866,14.6619,14.7554,1305500.0
2011-08-09 11:00:00,18.92,18.93,18.77,18.91,1249000.0,14.7476,14.7554,14.6307,14.7398,1249000.0
2011-08-09 11:30:00,18.92,18.97,18.78,18.95,894500.0,14.7476,14.7866,14.6385,14.771,894500.0
2011-08-09 12:00:00,18.95,18.99,18.89,18.91,710600.0,14.771,14.8022,14.7242,14.7398,710600.0
2011-08-09 12:30:00,18.91,18.96,18.81,18.81,594500.0,14.7398,14.7788,14.6619,14.6619,594500.0
2011-08-09 13:00:00,18.81,18.91,18.76,18.88,674700.0,14.6619,14.7398,14.6229,14.7164,674700.0
2011-08-09 13:30:00,18.87,18.9,18.71,18.78,812900.0,14.7086,14.732,14.5839,14.6385,812900.0
2011-08-09 14:00:00,18.78,18.89,18.36,18.65,1640300.0,14.6385,14.7242,14.3111,14.5372,1640300.0
2011-08-09 14:30:00,18.65,18.66,18.15,18.41,1859000.0,14.5372,14.5449,14.1474,14.3501,1859000.0
2011-08-09 15:00:00,18.4,18.83,18.29,18.7,2542400.0,14.3423,14.6775,14.2565,14.5761,2542400.0
2011-08-09 15:30:00,18.71,19.18,18.61,19.18,4678200.0,14.5839,14.9503,14.506,14.9503,4678200.0
2011-08-10 09:30:00,18.78,18.78,18.08,18.49,2677200.0,14.6385,14.6385,14.0929,14.4124,2677200.0
2011-08-10 10:00:00,18.5,18.6,18.15,18.25,2810500.0,14.4202,14.4982,14.1474,14.2254,2810500.0
2011-08-10 10:30:00,18.25,18.47,18.18,18.33,1702700.0,14.2254,14.3968,14.1708,14.2877,1702700.0
2011-08-10 11:00:00,18.33,18.38,18.16,18.19,1442100.0,14.2877,14.3267,14.1552,14.1786,1442100.0
2011-08-10 11:30:00,18.2,19.3,18.15,18.29,1374700.0,14.1864,15.0438,14.1474,14.2565,1374700.0
2011-08-10 12:00:00,18.29,18.43,18.25,18.28,1106800.0,14.2565,14.3657,14.2254,14.2487,1106800.0
2011-08-10 12:30:00,18.28,18.36,18.19,18.35,779600.0,14.2487,14.3111,14.1786,14.3033,779600.0
2011-08-10 13:00:00,18.35,18.39,18.16,18.23,1263400.0,14.3033,14.3345,14.1552,14.2098,1263400.0
2011-08-10 13:30:00,18.23,18.53,18.21,18.53,1413400.0,14.2098,14.4436,14.1942,14.4436,1413400.0
2011-08-10 14:00:00,18.52,18.67,18.44,18.58,1644300.0,14.4358,14.5527,14.3735,14.4826,1644300.0
2011-08-10 14:30:00,18.59,18.64,18.39,18.41,1665800.0,14.4904,14.5294,14.3345,14.3501,1665800.0
2011-08-10 15:00:00,18.41,18.46,18.25,18.32,2302900.0,14.3501,14.3891,14.2254,14.2799,2302900.0
2011-08-10 15:30:00,18.31,18.32,18.07,18.12,5529100.0,14.2721,14.2799,14.0851,14.124,5529100.0
2011-08-11 09:30:00,18.14,18.45,18.1,18.38,2708900.0,14.1396,14.3813,14.1084,14.3267,2708900.0
2011-08-11 10:00:00,18.38,18.78,18.37,18.63,2443100.0,14.3267,14.6385,14.3189,14.5216,2443100.0
2011-08-11 10:30:00,18.64,18.98,18.64,18.8,1863100.0,14.5294,14.7944,14.5294,14.6541,1863100.0
2011-08-11 11:00:00,18.8,18.9,18.69,18.76,1557100.0,14.6541,14.732,14.5683,14.6229,1557100.0
2011-08-11 11:30:00,18.76,18.82,18.67,18.74,727600.0,14.6229,14.6697,14.5527,14.6073,727600.0
2011-08-11 12:00:00,18.74,18.86,18.71,18.74,1094800.0,14.6073,14.7008,14.5839,14.6073,1094800.0
2011-08-11 12:30:00,18.74,19.05,18.73,19.01,821300.0,14.6073,14.8489,14.5995,14.8178,821300.0
2011-08-11 13:00:00,19.01,19.01,18.89,18.96,1116600.0,14.8178,14.8178,14.7242,14.7788,1116600.0
2011-08-11 13:30:00,18.95,19.01,18.87,18.94,1084200.0,14.771,14.8178,14.7086,14.7632,1084200.0
2011-08-11 14:00:00,18.93,19.07,18.91,19.06,905400.0,14.7554,14.8645,14.7398,14.8567,905400.0
2011-08-11 14:30:00,19.06,19.07,18.95,19.05,1569700.0,14.8567,14.8645,14.771,14.8489,1569700.0
2011-08-11 15:00:00,19.05,19.2,19.03,19.16,1204400.0,14.8489,14.9659,14.8334,14.9347,1204400.0
2011-08-11 15:30:00,19.15,19.34,19.06,19.07,3483700.0,14.9269,15.075,14.8567,14.8645,3483700.0
2011-08-12 09:30:00,19.11,19.47,19.11,19.17,2205000.0,14.8957,15.1763,14.8957,14.9425,2205000.0
2011-08-12 10:00:00,19.18,19.19,18.97,19.01,3723900.0,14.9503,14.9581,14.7866,14.8178,3723900.0
2011-08-12 10:30:00,19.02,19.13,18.97,19.09,1484500.0,14.8256,14.9113,14.7866,14.8801,1484500.0
2011-08-12 11:00:00,19.08,19.11,18.99,19.04,1310900.0,14.8723,14.8957,14.8022,14.8411,1310900.0
2011-08-12 11:30:00,19.04,19.16,19.01,19.14,992200.0,14.8411,14.9347,14.8178,14.9191,992200.0
2011-08-12 12:00:00,19.14,19.22,19.12,19.17,578600.0,14.9191,14.9815,14.9035,14.9425,578600.0
2011-08-12 12:30:00,19.16,19.25,19.13,19.23,863200.0,14.9347,15.0048,14.9113,14.9892,863200.0
2011-08-12 13:00:00,19.22,19.27,19.2,19.24,1156800.0,14.9815,15.0204,14.9659,14.997,1156800.0
2011-08-12 13:30:00,19.23,19.43,19.21,19.41,965100.0,14.9892,15.1451,14.9737,15.1296,965100.0
2011-08-12 14:00:00,19.4,19.45,19.22,19.25,1101300.0,15.1218,15.1607,14.9815,15.0048,1101300.0
2011-08-12 14:30:00,19.24,19.34,19.19,19.3,1153200.0,14.997,15.075,14.9581,15.0438,1153200.0
2011-08-12 15:00:00,19.3,19.35,19.23,19.28,1362500.0,15.0438,15.0828,14.9892,15.0282,1362500.0
2011-08-12 15:30:00,19.29,19.51,19.2,19.5,4904500.0,15.036,15.2075,14.9659,15.1997,4904500.0
2011-08-15 09:30:00,19.19,19.75,19.1,19.28,6439400.0,14.9581,15.3946,14.8879,15.0282,6439400.0
2011-08-15 10:00:00,19.28,19.37,19.16,19.2,5371400.0,15.0282,15.0984,14.9347,14.9659,5371400.0
2011-08-15 10:30:00,19.2,19.44,19.18,19.26,3024300.0,14.9659,15.1529,14.9503,15.0126,3024300.0
2011-08-15 11:00:00,19.26,19.3,19.18,19.18,2417400.0,15.0126,15.0438,14.9503,14.9503,2417400.0
2011-08-15 11:30:00,19.18,19.22,19.12,19.16,2234100.0,14.9503,14.9815,14.9035,14.9347,2234100.0
2011-08-15 12:00:00,19.16,19.39,19.13,19.38,1474000.0,14.9347,15.114,14.9113,15.1062,1474000.0
2011-08-15 12:30:00,19.38,19.47,19.34,19.46,1665100.0,15.1062,15.1763,15.075,15.1685,1665100.0
2011-08-15 13:00:00,19.46,19.56,19.46,19.48,1378100.0,15.1685,15.2465,15.1685,15.1841,1378100.0
2011-08-15 13:30:00,19.48,19.62,19.45,19.57,1333700.0,15.1841,15.2932,15.1607,15.2543,1333700.0
2011-08-15 14:00:00,19.58,19.61,19.54,19.58,822500.0,15.2621,15.2854,15.2309,15.2621,822500.0
2011-08-15 14:30:00,19.58,19.61,19.48,19.56,1182400.0,15.2621,15.2854,15.1841,15.2465,1182400.0
2011-08-15 15:00:00,19.57,19.67,19.54,19.57,2256400.0,15.2543,15.3322,15.2309,15.2543,2256400.0
2011-08-15 15:30:00,19.57,19.69,19.57,19.68,3045300.0,15.2543,15.3478,15.2543,15.34,3045300.0
2011-08-16 09:30:00,19.47,19.67,19.43,19.64,2216700.0,15.1763,15.3322,15.1451,15.3088,2216700.0
2011-08-16 10:00:00,19.64,19.98,19.64,19.97,2358400.0,15.3088,15.5738,15.3088,15.5661,2358400.0
2011-08-16 10:30:00,19.97,20.04,19.93,20.01,1831000.0,15.5661,15.6206,15.5349,15.5972,1831000.0
2011-08-16 11:00:00,20.02,20.03,19.94,19.98,1561100.0,15.605,15.6128,15.5427,15.5738,1561100.0
2011-08-16 11:30:00,19.98,20.11,19.96,20.06,778700.0,15.5738,15.6752,15.5583,15.6362,778700.0
2011-08-16 12:00:00,20.05,20.18,20.0,20.11,2203900.0,15.6284,15.7297,15.5894,15.6752,2203900.0
2011-08-16 12:30:00,20.1,20.17,19.89,19.95,1515700.0,15.6674,15.7219,15.5037,15.5505,1515700.0
2011-08-16 13:00:00,19.95,20.02,19.93,19.93,2138100.0,15.5505,15.605,15.5349,15.5349,2138100.0
2011-08-16 13:30:00,19.93,20.07,19.93,20.02,1253100.0,15.5349,15.644,15.5349,15.605,1253100.0
2011-08-16 14:00:00,20.01,20.09,19.95,19.97,1157200.0,15.5972,15.6596,15.5505,15.5661,1157200.0
2011-08-16 14:30:00,19.96,20.13,19.95,20.11,1452700.0,15.5583,15.6908,15.5505,15.6752,1452700.0
2011-08-16 15:00:00,20.11,20.17,20.09,20.17,1364200.0,15.6752,15.7219,15.6596,15.7219,1364200.0
2011-08-16 15:30:00,20.17,20.18,20.06,20.08,3077300.0,15.7219,15.7297,15.6362,15.6518,3077300.0
2011-08-17 09:30:00,20.2,20.22,20.11,20.11,1566400.0,15.7453,15.7609,15.6752,15.6752,1566400.0
2011-08-17 10:00:00,20.11,20.19,20.04,20.16,1034500.0,15.6752,15.7375,15.6206,15.7142,1034500.0
2011-08-17 10:30:00,20.15,20.16,20.05,20.05,1409700.0,15.7064,15.7142,15.6284,15.6284,1409700.0
2011-08-17 11:00:00,20.05,20.09,20.0,20.08,1525200.0,15.6284,15.6596,15.5894,15.6518,1525200.0
2011-08-17 11:30:00,20.08,20.1,19.94,19.97,1767800.0,15.6518,15.6674,15.5427,15.5661,1767800.0
2011-08-17 12:00:00,19.97,19.97,19.85,19.89,1492800.0,15.5661,15.5661,15.4725,15.5037,1492800.0
2011-08-17 12:30:00,19.89,19.92,19.87,19.89,1070700.0,15.5037,15.5271,15.4881,15.5037,1070700.0
2011-08-17 13:00:00,19.89,19.94,19.83,19.89,1973100.0,15.5037,15.5427,15.4569,15.5037,1973100.0
2011-08-17 13:30:00,19.89,19.92,19.84,19.9,1208800.0,15.5037,15.5271,15.4647,15.5115,1208800.0
2011-08-17 14:00:00,19.9,19.94,19.89,19.91,931200.0,15.5115,15.5427,15.5037,15.5193,931200.0
2011-08-17 14:30:00,19.91,19.94,19.85,19.93,1325200.0,15.5193,15.5427,15.4725,15.5349,1325200.0
2011-08-17 15:00:00,19.93,20.02,19.91,19.99,1484000.0,15.5349,15.605,15.5193,15.5816,1484000.0
2011-08-17 15:30:00,20.0,20.1,19.99,20.09,2770400.0,15.5894,15.6674,15.5816,15.6596,2770400.0
2011-08-18 09:30:00,19.47,19.72,19.42,19.63,2087900.0,15.1763,15.3712,15.1373,15.301,2087900.0
2011-08-18 10:00:00,19.63,19.63,19.26,19.53,3487800.0,15.301,15.301,15.0126,15.2231,3487800.0
2011-08-18 10:30:00,19.53,19.6,19.38,19.57,1376200.0,15.2231,15.2777,15.1062,15.2543,1376200.0
2011-08-18 11:00:00,19.57,19.58,19.46,19.5,2247500.0,15.2543,15.2621,15.1685,15.1997,2247500.0
2011-08-18 11:30:00,19.5,19.63,19.48,19.62,1045200.0,15.1997,15.301,15.1841,15.2932,1045200.0
2011-08-18 12:00:00,19.62,19.73,19.57,19.73,1472600.0,15.2932,15.379,15.2543,15.379,1472600.0
2011-08-18 12:30:00,19.72,19.73,19.64,19.66,1023500.0,15.3712,15.379,15.3088,15.3244,1023500.0
2011-08-18 13:00:00,19.65,19.68,19.6,19.6,1429500.0,15.3166,15.34,15.2777,15.2777,1429500.0
2011-08-18 13:30:00,19.6,19.61,19.51,19.54,1355600.0,15.2777,15.2854,15.2075,15.2309,1355600.0
2011-08-18 14:00:00,19.54,19.65,19.48,19.59,1247400.0,15.2309,15.3166,15.1841,15.2699,1247400.0
2011-08-18 14:30:00,19.59,19.64,19.45,19.49,1562100.0,15.2699,15.3088,15.1607,15.1919,1562100.0
2011-08-18 15:00:00,19.49,19.5,19.38,19.43,3267800.0,15.1919,15.1997,15.1062,15.1451,3267800.0
2011-08-18 15:30:00,19.43,19.64,19.42,19.6,4289200.0,15.1451,15.3088,15.1373,15.2777,4289200.0
2011-08-19 09:30:00,19.3,19.67,19.26,19.65,2160300.0,15.0438,15.3322,15.0126,15.3166,2160300.0
2011-08-19 10:00:00,19.65,19.96,19.6,19.94,1799000.0,15.3166,15.5583,15.2777,15.5427,1799000.0
2011-08-19 10:30:00,19.93,19.96,19.75,19.77,1403800.0,15.5349,15.5583,15.3946,15.4102,1403800.0
2011-08-19 11:00:00,19.77,19.79,19.62,19.63,1262900.0,15.4102,15.4257,15.2932,15.301,1262900.0
2011-08-19 11:30:00,19.63,19.76,19.6,19.73,998600.0,15.301,15.4024,15.2777,15.379,998600.0
2011-08-19 12:00:00,19.73,19.74,19.59,19.63,390600.0,15.379,15.3868,15.2699,15.301,390600.0
2011-08-19 12:30:00,19.63,19.68,19.6,19.64,484000.0,15.301,15.34,15.2777,15.3088,484000.0
2011-08-19 13:00:00,19.64,19.71,19.62,19.7,595200.0,15.3088,15.3634,15.2932,15.3556,595200.0
2011-08-19 13:30:00,19.69,19.7,19.62,19.67,1257700.0,15.3478,15.3556,15.2932,15.3322,1257700.0
2011-08-19 14:00:00,19.68,19.7,19.44,19.46,1041100.0,15.34,15.3556,15.1529,15.1685,1041100.0
2011-08-19 14:30:00,19.47,19.57,19.43,19.48,1168800.0,15.1763,15.2543,15.1451,15.1841,1168800.0
2011-08-19 15:00:00,19.48,19.5,19.36,19.45,1594400.0,15.1841,15.1997,15.0906,15.1607,1594400.0
2011-08-19 15:30:00,19.46,19.46,19.28,19.33,2630300.0,15.1685,15.1685,15.0282,15.0672,2630300.0
2011-08-22 09:30:00,19.95,19.95,19.68,19.86,1219500.0,15.5505,15.5505,15.34,15.4803,1219500.0
2011-08-22 10:00:00,19.86,19.94,19.73,19.87,877000.0,15.4803,15.5427,15.379,15.4881,877000.0
2011-08-22 10:30:00,19.87,19.93,19.61,19.63,629700.0,15.4881,15.5349,15.2854,15.301,629700.0
2011-08-22 11:00:00,19.63,19.68,19.47,19.54,1057100.0,15.301,15.34,15.1763,15.2309,1057100.0
2011-08-22 11:30:00,19.54,19.59,19.47,19.51,1092300.0,15.2309,15.2699,15.1763,15.2075,1092300.0
2011-08-22 12:00:00,19.52,19.63,19.5,19.54,698400.0,15.2153,15.301,15.1997,15.2309,698400.0
2011-08-22 12:30:00,19.55,19.77,19.53,19.77,1160100.0,15.2387,15.4102,15.2231,15.4102,1160100.0
2011-08-22 13:00:00,19.76,19.81,19.72,19.73,789200.0,15.4024,15.4413,15.3712,15.379,789200.0
2011-08-22 13:30:00,19.73,19.77,19.59,19.65,1030600.0,15.379,15.4102,15.2699,15.3166,1030600.0
2011-08-22 14:00:00,19.65,19.76,19.63,19.67,720300.0,15.3166,15.4024,15.301,15.3322,720300.0
2011-08-22 14:30:00,19.67,19.67,19.53,19.53,676100.0,15.3322,15.3322,15.2231,15.2231,676100.0
2011-08-22 15:00:00,19.54,19.66,19.53,19.64,1263100.0,15.2309,15.3244,15.2231,15.3088,1263100.0
2011-08-22 15:30:00,19.64,19.67,19.51,19.53,1818600.0,15.3088,15.3322,15.2075,15.2231,1818600.0
2011-08-23 09:30:00,19.59,19.67,19.49,19.58,1206400.0,15.2699,15.3322,15.1919,15.2621,1206400.0
2011-08-23 10:00:00,19.57,19.92,19.56,19.86,1437800.0,15.2543,15.5271,15.2465,15.4803,1437800.0
2011-08-23 10:30:00,19.86,19.88,19.77,19.78,860600.0,15.4803,15.4959,15.4102,15.418,860600.0
2011-08-23 11:00:00,19.78,19.85,19.75,19.85,683600.0,15.418,15.4725,15.3946,15.4725,683600.0
2011-08-23 11:30:00,19.86,20.0,19.85,19.99,619800.0,15.4803,15.5894,15.4725,15.5816,619800.0
2011-08-23 12:00:00,19.99,20.0,19.96,19.98,443500.0,15.5816,15.5894,15.5583,15.5738,443500.0
2011-08-23 12:30:00,19.98,20.05,19.96,20.03,711500.0,15.5738,15.6284,15.5583,15.6128,711500.0
2011-08-23 13:00:00,20.02,20.06,19.93,19.94,567700.0,15.605,15.6362,15.5349,15.5427,567700.0
2011-08-23 13:30:00,19.95,19.97,19.8,19.87,1242100.0,15.5505,15.5661,15.4335,15.4881,1242100.0
2011-08-23 14:00:00,19.87,19.92,19.78,19.9,837000.0,15.4881,15.5271,15.418,15.5115,837000.0
2011-08-23 14:30:00,19.89,19.98,19.86,19.94,1117400.0,15.5037,15.5738,15.4803,15.5427,1117400.0
2011-08-23 15:00:00,19.94,20.08,19.94,20.0,1167700.0,15.5427,15.6518,15.5427,15.5894,1167700.0
2011-08-23 15:30:00,19.99,20.11,19.96,20.11,1870000.0,15.5816,15.6752,15.5583,15.6752,1870000.0
2011-08-24 09:30:00,20.1,20.15,19.86,20.11,1438700.0,15.6674,15.7064,15.4803,15.6752,1438700.0
2011-08-24 10:00:00,20.12,20.22,20.06,20.16,1370200.0,15.683,15.7609,15.6362,15.7142,1370200.0
2011-08-24 10:30:00,20.17,20.2,20.0,20.04,863800.0,15.7219,15.7453,15.5894,15.6206,863800.0
2011-08-24 11:00:00,20.04,20.18,20.0,20.12,1238300.0,15.6206,15.7297,15.5894,15.683,1238300.0
2011-08-24 11:30:00,20.12,20.25,20.07,20.18,870300.0,15.683,15.7843,15.644,15.7297,870300.0
2011-08-24 12:00:00,20.19,20.19,20.08,20.15,461100.0,15.7375,15.7375,15.6518,15.7064,461100.0
2011-08-24 12:30:00,20.16,20.29,20.15,20.28,591800.0,15.7142,15.8155,15.7064,15.8077,591800.0
2011-08-24 13:00:00,20.28,20.38,20.25,20.33,1219700.0,15.8077,15.8856,15.7843,15.8467,1219700.0
2011-08-24 13:30:00,20.34,20.34,20.23,20.29,908300.0,15.8545,15.8545,15.7687,15.8155,908300.0
2011-08-24 14:00:00,20.29,20.3,20.19,20.22,795100.0,15.8155,15.8233,15.7375,15.7609,795100.0
2011-08-24 14:30:00,20.23,20.26,20.19,20.22,1163100.0,15.7687,15.7921,15.7375,15.7609,1163100.0
2011-08-24 15:00:00,20.22,20.3,20.2,20.29,929100.0,15.7609,15.8233,15.7453,15.8155,929100.0
2011-08-24 15:30:00,20.29,20.38,20.29,20.36,2508600.0,15.8155,15.8856,15.8155,15.87,2508600.0
2011-08-25 09:30:00,20.44,20.6,20.2,20.27,1782800.0,15.9324,16.0571,15.7453,15.7999,1782800.0
2011-08-25 10:00:00,20.27,20.33,20.1,20.18,1140700.0,15.7999,15.8467,15.6674,15.7297,1140700.0
2011-08-25 10:30:00,20.18,20.23,19.98,20.07,1008900.0,15.7297,15.7687,15.5738,15.644,1008900.0
2011-08-25 11:00:00,20.07,20.27,20.03,20.2,797400.0,15.644,15.7999,15.6128,15.7453,797400.0
2011-08-25 11:30:00,20.2,20.25,20.07,20.18,544200.0,15.7453,15.7843,15.644,15.7297,544200.0
2011-08-25 12:00:00,20.18,20.21,20.04,20.11,416600.0,15.7297,15.7531,15.6206,15.6752,416600.0
2011-08-25 12:30:00,20.1,20.1,19.97,20.05,510800.0,15.6674,15.6674,15.5661,15.6284,510800.0
2011-08-25 13:00:00,20.05,20.17,20.05,20.16,606400.0,15.6284,15.7219,15.6284,15.7142,606400.0
2011-08-25 13:30:00,20.17,20.22,20.09,20.13,565600.0,15.7219,15.7609,15.6596,15.6908,565600.0
2011-08-25 14:00:00,20.13,20.15,20.05,20.09,652800.0,15.6908,15.7064,15.6284,15.6596,652800.0
2011-08-25 14:30:00,20.1,20.26,20.08,20.12,1179800.0,15.6674,15.7921,15.6518,15.683,1179800.0
2011-08-25 15:00:00,20.12,20.34,20.09,20.23,1261400.0,15.683,15.8545,15.6596,15.7687,1261400.0
2011-08-25 15:30:00,20.22,20.24,20.03,20.11,1693500.0,15.7609,15.7765,15.6128,15.6752,1693500.0
2011-08-26 09:30:00,20.15,20.34,20.0,20.11,2967600.0,15.7064,15.8545,15.5894,15.6752,2967600.0
2011-08-26 10:00:00,20.12,20.18,19.89,20.04,2453400.0,15.683,15.7297,15.5037,15.6206,2453400.0
2011-08-26 10:30:00,20.04,20.19,19.96,20.06,1468200.0,15.6206,15.7375,15.5583,15.6362,1468200.0
2011-08-26 11:00:00,20.07,20.31,20.03,20.2,1426300.0,15.644,15.8311,15.6128,15.7453,1426300.0
2011-08-26 11:30:00,20.19,20.27,20.17,20.19,977800.0,15.7375,15.7999,15.7219,15.7375,977800.0
2011-08-26 12:00:00,20.2,20.35,20.2,20.3,1028600.0,15.7453,15.8623,15.7453,15.8233,1028600.0
2011-08-26 12:30:00,20.31,20.32,20.24,20.28,899900.0,15.8311,15.8389,15.7765,15.8077,899900.0
2011-08-26 13:00:00,20.29,20.35,20.23,20.33,858200.0,15.8155,15.8623,15.7687,15.8467,858200.0
2011-08-26 13:30:00,20.33,20.35,20.27,20.35,954800.0,15.8467,15.8623,15.7999,15.8623,954800.0
2011-08-26 14:00:00,20.34,20.37,20.19,20.23,1421400.0,15.8545,15.8778,15.7375,15.7687,1421400.0
2011-08-26 14:30:00,20.22,20.33,20.19,20.28,1036600.0,15.7609,15.8467,15.7375,15.8077,1036600.0
2011-08-26 15:00:00,20.29,20.29,20.16,20.2,1203800.0,15.8155,15.8155,15.7142,15.7453,1203800.0
2011-08-26 15:30:00,20.21,20.27,20.18,20.25,1642200.0,15.7531,15.7999,15.7297,15.7843,1642200.0
2011-08-29 09:30:00,20.55,20.56,20.33,20.41,1495700.0,16.0181,16.0259,15.8467,15.909,1495700.0
2011-08-29 10:00:00,20.41,20.45,20.35,20.36,1133800.0,15.909,15.9402,15.8623,15.87,1133800.0
2011-08-29 10:30:00,20.36,20.47,20.32,20.33,1080500.0,15.87,15.9558,15.8389,15.8467,1080500.0
2011-08-29 11:00:00,20.33,20.36,20.3,20.33,1510400.0,15.8467,15.87,15.8233,15.8467,1510400.0
2011-08-29 11:30:00,20.33,20.36,20.32,20.33,975000.0,15.8467,15.87,15.8389,15.8467,975000.0
2011-08-29 12:00:00,20.33,20.37,20.32,20.34,995500.0,15.8467,15.8778,15.8389,15.8545,995500.0
2011-08-29 12:30:00,20.34,20.44,20.33,20.37,1220900.0,15.8545,15.9324,15.8467,15.8778,1220900.0
2011-08-29 13:00:00,20.38,20.44,20.37,20.43,1125600.0,15.8856,15.9324,15.8778,15.9246,1125600.0
2011-08-29 13:30:00,20.43,20.44,20.39,20.41,1210300.0,15.9246,15.9324,15.8934,15.909,1210300.0
2011-08-29 14:00:00,20.41,20.45,20.4,20.41,902400.0,15.909,15.9402,15.9012,15.909,902400.0
2011-08-29 14:30:00,20.41,20.49,20.39,20.48,954100.0,15.909,15.9714,15.8934,15.9636,954100.0
2011-08-29 15:00:00,20.47,20.5,20.45,20.46,877400.0,15.9558,15.9792,15.9402,15.948,877400.0
2011-08-29 15:30:00,20.46,20.5,20.44,20.5,1277900.0,15.948,15.9792,15.9324,15.9792,1277900.0
2011-08-30 09:30:00,20.3,20.45,20.15,20.17,1155300.0,15.8233,15.9402,15.7064,15.7219,1155300.0
2011-08-30 10:00:00,20.17,20.18,19.93,20.0,2092700.0,15.7219,15.7297,15.5349,15.5894,2092700.0
2011-08-30 10:30:00,19.99,20.07,19.94,20.0,1549200.0,15.5816,15.644,15.5427,15.5894,1549200.0
2011-08-30 11:00:00,19.99,20.2,19.98,20.17,1033900.0,15.5816,15.7453,15.5738,15.7219,1033900.0
2011-08-30 11:30:00,20.16,20.27,20.16,20.22,928600.0,15.7142,15.7999,15.7142,15.7609,928600.0
2011-08-30 12:00:00,20.22,20.23,20.08,20.08,805500.0,15.7609,15.7687,15.6518,15.6518,805500.0
2011-08-30 12:30:00,20.09,20.1,19.98,20.03,613500.0,15.6596,15.6674,15.5738,15.6128,613500.0
2011-08-30 13:00:00,20.03,20.11,20.0,20.08,706500.0,15.6128,15.6752,15.5894,15.6518,706500.0
2011-08-30 13:30:00,20.08,20.11,20.02,20.08,691600.0,15.6518,15.6752,15.605,15.6518,691600.0
2011-08-30 14:00:00,20.09,20.12,20.03,20.09,1295000.0,15.6596,15.683,15.6128,15.6596,1295000.0
2011-08-30 14:30:00,20.09,20.1,20.02,20.05,1335800.0,15.6596,15.6674,15.605,15.6284,1335800.0
2011-08-30 15:00:00,20.06,20.07,20.03,20.06,1508600.0,15.6362,15.644,15.6128,15.6362,1508600.0
2011-08-30 15:30:00,20.06,20.07,20.02,20.02,3610500.0,15.6362,15.644,15.605,15.605,3610500.0
2011-08-31 09:30:00,20.09,20.27,20.09,20.13,1973300.0,15.6596,15.7999,15.6596,15.6908,1973300.0
2011-08-31 10:00:00,20.13,20.22,20.12,20.16,1913300.0,15.6908,15.7609,15.683,15.7142,1913300.0
2011-08-31 10:30:00,20.16,20.27,20.15,20.2,1127200.0,15.7142,15.7999,15.7064,15.7453,1127200.0
2011-08-31 11:00:00,20.2,20.2,20.11,20.18,1166400.0,15.7453,15.7453,15.6752,15.7297,1166400.0
2011-08-31 11:30:00,20.18,20.19,20.08,20.08,855100.0,15.7297,15.7375,15.6518,15.6518,855100.0
2011-08-31 12:00:00,20.08,20.18,20.08,20.17,540400.0,15.6518,15.7297,15.6518,15.7219,540400.0
2011-08-31 12:30:00,20.17,20.2,20.16,20.19,644600.0,15.7219,15.7453,15.7142,15.7375,644600.0
2011-08-31 13:00:00,20.18,20.21,20.15,20.16,557500.0,15.7297,15.7531,15.7064,15.7142,557500.0
2011-08-31 13:30:00,20.17,20.21,20.02,20.02,642100.0,15.7219,15.7531,15.605,15.605,642100.0
2011-08-31 14:00:00,20.03,20.06,19.97,19.98,1170900.0,15.6128,15.6362,15.5661,15.5738,1170900.0
2011-08-31 14:30:00,19.97,19.98,19.8,19.87,1392100.0,15.5661,15.5738,15.4335,15.4881,1392100.0
2011-08-31 15:00:00,19.87,19.95,19.77,19.84,1417700.0,15.4881,15.5505,15.4102,15.4647,1417700.0
2011-08-31 15:30:00,19.84,19.99,19.83,19.91,2305300.0,15.4647,15.5816,15.4569,15.5193,2305300.0
2011-09-01 09:30:00,19.94,20.09,19.93,20.0,1210800.0,15.5427,15.6596,15.5349,15.5894,1210800.0
2011-09-01 10:00:00,19.99,20.25,19.97,20.09,2396900.0,15.5816,15.7843,15.5661,15.6596,2396900.0
2011-09-01 10:30:00,20.09,20.1,19.96,20.0,1612100.0,15.6596,15.6674,15.5583,15.5894,1612100.0
2011-09-01 11:00:00,20.0,20.02,19.94,20.0,2164600.0,15.5894,15.605,15.5427,15.5894,2164600.0
2011-09-01 11:30:00,20.0,20.02,19.97,20.0,1344500.0,15.5894,15.605,15.5661,15.5894,1344500.0
2011-09-01 12:00:00,20.0,20.0,19.93,19.99,569600.0,15.5894,15.5894,15.5349,15.5816,569600.0
2011-09-01 12:30:00,20.0,20.0,19.94,19.95,995700.0,15.5894,15.5894,15.5427,15.5505,995700.0
2011-09-01 13:00:00,19.95,19.97,19.87,19.9,825600.0,15.5505,15.5661,15.4881,15.5115,825600.0
2011-09-01 13:30:00,19.91,19.91,19.79,19.84,1026200.0,15.5193,15.5193,15.4257,15.4647,1026200.0
2011-09-01 14:00:00,19.83,19.84,19.76,19.84,830600.0,15.4569,15.4647,15.4024,15.4647,830600.0
2011-09-01 14:30:00,19.84,19.91,19.83,19.86,1064900.0,15.4647,15.5193,15.4569,15.4803,1064900.0
2011-09-01 15:00:00,19.86,19.9,19.78,19.89,1017500.0,15.4803,15.5115,15.418,15.5037,1017500.0
2011-09-01 15:30:00,19.89,19.89,19.78,19.81,1909600.0,15.5037,15.5037,15.418,15.4413,1909600.0
2011-09-02 09:30:00,19.52,19.52,19.18,19.32,1989300.0,15.2153,15.2153,14.9503,15.0594,1989300.0
2011-09-02 10:00:00,19.31,19.42,19.27,19.32,1581100.0,15.0516,15.1373,15.0204,15.0594,1581100.0
2011-09-02 10:30:00,19.33,19.36,19.27,19.32,961800.0,15.0672,15.0906,15.0204,15.0594,961800.0
2011-09-02 11:00:00,19.32,19.37,19.28,19.32,825600.0,15.0594,15.0984,15.0282,15.0594,825600.0
2011-09-02 11:30:00,19.32,19.39,19.29,19.36,1134900.0,15.0594,15.114,15.036,15.0906,1134900.0
2011-09-02 12:00:00,19.36,19.43,19.32,19.32,1003700.0,15.0906,15.1451,15.0594,15.0594,1003700.0
2011-09-02 12:30:00,19.32,19.35,19.29,19.3,725400.0,15.0594,15.0828,15.036,15.0438,725400.0
2011-09-02 13:00:00,19.3,19.3,19.15,19.16,817200.0,15.0438,15.0438,14.9269,14.9347,817200.0
2011-09-02 13:30:00,19.16,19.23,19.11,19.13,979100.0,14.9347,14.9892,14.8957,14.9113,979100.0
2011-09-02 14:00:00,19.13,19.15,19.03,19.05,1325400.0,14.9113,14.9269,14.8334,14.8489,1325400.0
2011-09-02 14:30:00,19.05,19.05,18.92,18.93,1760000.0,14.8489,14.8489,14.7476,14.7554,1760000.0
2011-09-02 15:00:00,18.93,18.94,18.86,18.89,1735300.0,14.7554,14.7632,14.7008,14.7242,1735300.0
2011-09-02 15:30:00,18.89,19.02,18.89,18.95,2389800.0,14.7242,14.8256,14.7242,14.771,2389800.0
2011-09-06 09:30:00,18.35,18.7,18.28,18.67,1531800.0,14.3033,14.5761,14.2487,14.5527,1531800.0
2011-09-06 10:00:00,18.68,18.78,18.6,18.61,1342400.0,14.5605,14.6385,14.4982,14.506,1342400.0
2011-09-06 10:30:00,18.6,18.78,18.59,18.77,786900.0,14.4982,14.6385,14.4904,14.6307,786900.0
2011-09-06 11:00:00,18.76,18.92,18.76,18.87,924700.0,14.6229,14.7476,14.6229,14.7086,924700.0
2011-09-06 11:30:00,18.86,18.95,18.82,18.91,667100.0,14.7008,14.771,14.6697,14.7398,667100.0
2011-09-06 12:00:00,18.92,19.02,18.89,19.01,680200.0,14.7476,14.8256,14.7242,14.8178,680200.0
2011-09-06 12:30:00,19.0,19.02,18.97,19.02,593400.0,14.81,14.8256,14.7866,14.8256,593400.0
2011-09-06 13:00:00,19.02,19.09,18.99,19.02,604900.0,14.8256,14.8801,14.8022,14.8256,604900.0
2011-09-06 13:30:00,19.02,19.13,18.97,19.12,666400.0,14.8256,14.9113,14.7866,14.9035,666400.0
2011-09-06 14:00:00,19.1,19.23,19.07,19.21,917500.0,14.8879,14.9892,14.8645,14.9737,917500.0
2011-09-06 14:30:00,19.2,19.21,19.1,19.12,871600.0,14.9659,14.9737,14.8879,14.9035,871600.0
2011-09-06 15:00:00,19.12,19.14,19.05,19.1,995900.0,14.9035,14.9191,14.8489,14.8879,995900.0
2011-09-06 15:30:00,19.09,19.26,19.03,19.22,2843600.0,14.8801,15.0126,14.8334,14.9815,2843600.0
2011-09-07 09:30:00,19.52,19.75,19.44,19.74,1412100.0,15.2153,15.3946,15.1529,15.3868,1412100.0
2011-09-07 10:00:00,19.75,19.76,19.65,19.67,1189100.0,15.3946,15.4024,15.3166,15.3322,1189100.0
2011-09-07 10:30:00,19.66,19.7,19.59,19.65,688300.0,15.3244,15.3556,15.2699,15.3166,688300.0
2011-09-07 11:00:00,19.65,19.69,19.62,19.67,929800.0,15.3166,15.3478,15.2932,15.3322,929800.0
2011-09-07 11:30:00,19.68,19.69,19.64,19.67,1100800.0,15.34,15.3478,15.3088,15.3322,1100800.0
2011-09-07 12:00:00,19.67,19.69,19.63,19.65,505400.0,15.3322,15.3478,15.301,15.3166,505400.0
2011-09-07 12:30:00,19.66,19.69,19.65,19.67,1088800.0,15.3244,15.3478,15.3166,15.3322,1088800.0
2011-09-07 13:00:00,19.67,19.7,19.67,19.68,769700.0,15.3322,15.3556,15.3322,15.34,769700.0
2011-09-07 13:30:00,19.69,19.7,19.65,19.69,1075800.0,15.3478,15.3556,15.3166,15.3478,1075800.0
2011-09-07 14:00:00,19.69,19.72,19.66,19.7,1193400.0,15.3478,15.3712,15.3244,15.3556,1193400.0
2011-09-07 14:30:00,19.7,19.7,19.66,19.7,722200.0,15.3556,15.3556,15.3244,15.3556,722200.0
2011-09-07 15:00:00,19.69,19.7,19.66,19.68,1204000.0,15.3478,15.3556,15.3244,15.34,1204000.0
2011-09-07 15:30:00,19.69,19.7,19.58,19.66,2869300.0,15.3478,15.3556,15.2621,15.3244,2869300.0
2011-09-08 09:30:00,19.59,19.61,19.5,19.54,856800.0,15.2699,15.2854,15.1997,15.2309,856800.0
2011-09-08 10:00:00,19.54,19.66,19.51,19.59,1268800.0,15.2309,15.3244,15.2075,15.2699,1268800.0
2011-09-08 10:30:00,19.6,19.7,19.54,19.7,1324000.0,15.2777,15.3556,15.2309,15.3556,1324000.0
2011-09-08 11:00:00,19.7,19.79,19.7,19.75,1143700.0,15.3556,15.4257,15.3556,15.3946,1143700.0
2011-09-08 11:30:00,19.75,19.81,19.69,19.72,1020000.0,15.3946,15.4413,15.3478,15.3712,1020000.0
2011-09-08 12:00:00,19.71,19.73,19.65,19.72,615700.0,15.3634,15.379,15.3166,15.3712,615700.0
2011-09-08 12:30:00,19.71,19.79,19.7,19.79,783400.0,15.3634,15.4257,15.3556,15.4257,783400.0
2011-09-08 13:00:00,19.79,19.79,19.69,19.7,964600.0,15.4257,15.4257,15.3478,15.3556,964600.0
2011-09-08 13:30:00,19.7,19.76,19.5,19.52,1610500.0,15.3556,15.4024,15.1997,15.2153,1610500.0
2011-09-08 14:00:00,19.52,19.57,19.44,19.47,737200.0,15.2153,15.2543,15.1529,15.1763,737200.0
2011-09-08 14:30:00,19.47,19.58,19.46,19.57,650100.0,15.1763,15.2621,15.1685,15.2543,650100.0
2011-09-08 15:00:00,19.57,19.61,19.48,19.61,1043200.0,15.2543,15.2854,15.1841,15.2854,1043200.0
2011-09-08 15:30:00,19.61,19.62,19.54,19.58,2286500.0,15.2854,15.2932,15.2309,15.2621,2286500.0
2011-09-09 09:30:00,19.34,19.35,19.02,19.14,1050500.0,15.075,15.0828,14.8256,14.9191,1050500.0
2011-09-09 10:00:00,19.14,19.23,19.1,19.2,809500.0,14.9191,14.9892,14.8879,14.9659,809500.0
2011-09-09 10:30:00,19.2,19.32,19.16,19.28,1246400.0,14.9659,15.0594,14.9347,15.0282,1246400.0
2011-09-09 11:00:00,19.27,19.3,18.92,18.93,1332900.0,15.0204,15.0438,14.7476,14.7554,1332900.0
2011-09-09 11:30:00,18.94,19.05,18.86,18.89,678000.0,14.7632,14.8489,14.7008,14.7242,678000.0
2011-09-09 12:00:00,18.9,18.97,18.84,18.92,500500.0,14.732,14.7866,14.6853,14.7476,500500.0
2011-09-09 12:30:00,18.93,19.11,18.87,19.1,783000.0,14.7554,14.8957,14.7086,14.8879,783000.0
2011-09-09 13:00:00,19.09,19.15,19.01,19.07,540500.0,14.8801,14.9269,14.8178,14.8645,540500.0
2011-09-09 13:30:00,19.07,19.07,18.95,18.98,433500.0,14.8645,14.8645,14.771,14.7944,433500.0
2011-09-09 14:00:00,18.97,19.04,18.91,18.93,886300.0,14.7866,14.8411,14.7398,14.7554,886300.0
2011-09-09 14:30:00,18.93,18.99,18.89,18.96,959000.0,14.7554,14.8022,14.7242,14.7788,959000.0
2011-09-09 15:00:00,18.96,19.02,18.9,18.9,744500.0,14.7788,14.8256,14.732,14.732,744500.0
2011-09-09 15:30:00,18.91,19.07,18.9,18.97,2457300.0,14.7398,14.8645,14.732,14.7866,2457300.0
2011-09-12 09:30:00,18.72,19.06,18.7,19.0,1050600.0,14.5917,14.8567,14.5761,14.81,1050600.0
2011-09-12 10:00:00,19.0,19.1,18.86,18.86,679600.0,14.81,14.8879,14.7008,14.7008,679600.0
2011-09-12 10:30:00,18.86,18.9,18.73,18.76,571600.0,14.7008,14.732,14.5995,14.6229,571600.0
2011-09-12 11:00:00,18.75,18.94,18.75,18.91,505400.0,14.6151,14.7632,14.6151,14.7398,505400.0
2011-09-12 11:30:00,18.91,19.01,18.87,18.89,675100.0,14.7398,14.8178,14.7086,14.7242,675100.0
2011-09-12 12:00:00,18.89,18.96,18.87,18.95,370700.0,14.7242,14.7788,14.7086,14.771,370700.0
2011-09-12 12:30:00,18.96,18.96,18.89,18.96,414200.0,14.7788,14.7788,14.7242,14.7788,414200.0
2011-09-12 13:00:00,18.96,19.0,18.92,18.93,531000.0,14.7788,14.81,14.7476,14.7554,531000.0
2011-09-12 13:30:00,18.93,18.94,18.82,18.93,538400.0,14.7554,14.7632,14.6697,14.7554,538400.0
2011-09-12 14:00:00,18.92,18.93,18.8,18.85,691300.0,14.7476,14.7554,14.6541,14.693,691300.0
2011-09-12 14:30:00,18.85,19.0,18.84,18.86,1500200.0,14.693,14.81,14.6853,14.7008,1500200.0
2011-09-12 15:00:00,18.86,18.94,18.81,18.91,1268900.0,14.7008,14.7632,14.6619,14.7398,1268900.0
2011-09-12 15:30:00,18.91,19.14,18.89,19.12,2620700.0,14.7398,14.9191,14.7242,14.9035,2620700.0
2011-09-13 09:30:00,19.26,19.27,18.95,19.1,1967300.0,15.0126,15.0204,14.771,14.8879,1967300.0
2011-09-13 10:00:00,19.1,19.21,18.98,18.98,1537800.0,14.8879,14.9737,14.7944,14.7944,1537800.0
2011-09-13 10:30:00,18.98,19.02,18.88,18.94,1261700.0,14.7944,14.8256,14.7164,14.7632,1261700.0
2011-09-13 11:00:00,18.93,19.06,18.87,18.97,946000.0,14.7554,14.8567,14.7086,14.7866,946000.0
2011-09-13 11:30:00,18.97,19.02,18.96,18.97,471300.0,14.7866,14.8256,14.7788,14.7866,471300.0
2011-09-13 12:00:00,18.97,19.05,18.9,19.0,567900.0,14.7866,14.8489,14.732,14.81,567900.0
2011-09-13 12:30:00,19.0,19.03,18.96,19.02,504000.0,14.81,14.8334,14.7788,14.8256,504000.0
2011-09-13 13:00:00,19.01,19.06,18.99,19.05,708900.0,14.8178,14.8567,14.8022,14.8489,708900.0
2011-09-13 13:30:00,19.05,19.1,19.04,19.05,1834300.0,14.8489,14.8879,14.8411,14.8489,1834300.0
2011-09-13 14:00:00,19.05,19.2,19.05,19.2,905500.0,14.8489,14.9659,14.8489,14.9659,905500.0
2011-09-13 14:30:00,19.2,19.22,19.09,19.13,900600.0,14.9659,14.9815,14.8801,14.9113,900600.0
2011-09-13 15:00:00,19.13,19.17,19.07,19.14,1504700.0,14.9113,14.9425,14.8645,14.9191,1504700.0
2011-09-13 15:30:00,19.14,19.23,19.14,19.15,1991100.0,14.9191,14.9892,14.9191,14.9269,1991100.0
2011-09-14 09:30:00,19.24,19.5,19.24,19.37,1139300.0,14.997,15.1997,14.997,15.0984,1139300.0
2011-09-14 10:00:00,19.38,19.4,19.17,19.3,1620900.0,15.1062,15.1218,14.9425,15.0438,1620900.0
2011-09-14 10:30:00,19.31,19.37,19.24,19.31,1754300.0,15.0516,15.0984,14.997,15.0516,1754300.0
2011-09-14 11:00:00,19.31,19.41,19.27,19.41,1114500.0,15.0516,15.1296,15.0204,15.1296,1114500.0
2011-09-14 11:30:00,19.41,19.44,19.3,19.42,849100.0,15.1296,15.1529,15.0438,15.1373,849100.0
2011-09-14 12:00:00,19.42,19.44,19.37,19.43,566700.0,15.1373,15.1529,15.0984,15.1451,566700.0
2011-09-14 12:30:00,19.44,19.5,19.43,19.46,612500.0,15.1529,15.1997,15.1451,15.1685,612500.0
2011-09-14 13:00:00,19.46,19.5,19.45,19.5,591900.0,15.1685,15.1997,15.1607,15.1997,591900.0
2011-09-14 13:30:00,19.49,19.61,19.48,19.54,1599600.0,15.1919,15.2854,15.1841,15.2309,1599600.0
2011-09-14 14:00:00,19.55,19.66,19.54,19.64,940900.0,15.2387,15.3244,15.2309,15.3088,940900.0
2011-09-14 14:30:00,19.64,19.75,19.62,19.75,1127100.0,15.3088,15.3946,15.2932,15.3946,1127100.0
2011-09-14 15:00:00,19.75,19.86,19.75,19.84,1095300.0,15.3946,15.4803,15.3946,15.4647,1095300.0
2011-09-14 15:30:00,19.85,19.86,19.55,19.57,2911800.0,15.4725,15.4803,15.2387,15.2543,2911800.0
2011-09-15 09:30:00,19.79,19.85,19.64,19.68,1366300.0,15.4257,15.4725,15.3088,15.34,1366300.0
2011-09-15 10:00:00,19.69,19.82,19.69,19.74,1260100.0,15.3478,15.4491,15.3478,15.3868,1260100.0
2011-09-15 10:30:00,19.73,19.73,19.59,19.64,963200.0,15.379,15.379,15.2699,15.3088,963200.0
2011-09-15 11:00:00,19.64,19.83,19.62,19.83,477300.0,15.3088,15.4569,15.2932,15.4569,477300.0
2011-09-15 11:30:00,19.83,19.84,19.77,19.8,655700.0,15.4569,15.4647,15.4102,15.4335,655700.0
2011-09-15 12:00:00,19.79,19.83,19.77,19.82,430900.0,15.4257,15.4569,15.4102,15.4491,430900.0
2011-09-15 12:30:00,19.82,19.92,19.8,19.9,244100.0,15.4491,15.5271,15.4335,15.5115,244100.0
2011-09-15 13:00:00,19.9,19.93,19.89,19.9,258300.0,15.5115,15.5349,15.5037,15.5115,258300.0
2011-09-15 13:30:00,19.89,19.94,19.86,19.94,296400.0,15.5037,15.5427,15.4803,15.5427,296400.0
2011-09-15 14:00:00,19.94,20.0,19.93,19.96,493200.0,15.5427,15.5894,15.5349,15.5583,493200.0
2011-09-15 14:30:00,19.97,20.01,19.95,19.96,434700.0,15.5661,15.5972,15.5505,15.5583,434700.0
2011-09-15 15:00:00,19.96,20.01,19.88,19.91,503200.0,15.5583,15.5972,15.4959,15.5193,503200.0
2011-09-15 15:30:00,19.9,20.04,19.9,19.98,1549500.0,15.5115,15.6206,15.5115,15.5738,1549500.0
2011-09-16 09:30:00,20.18,20.4,20.12,20.33,3181200.0,15.7297,15.9012,15.683,15.8467,3181200.0
2011-09-16 10:00:00,20.33,20.45,20.28,20.31,1024200.0,15.8467,15.9402,15.8077,15.8311,1024200.0
2011-09-16 10:30:00,20.32,20.34,20.12,20.17,809700.0,15.8389,15.8545,15.683,15.7219,809700.0
2011-09-16 11:00:00,20.18,20.25,20.16,20.24,643200.0,15.7297,15.7843,15.7142,15.7765,643200.0
2011-09-16 11:30:00,20.24,20.38,20.18,20.33,699800.0,15.7765,15.8856,15.7297,15.8467,699800.0
2011-09-16 12:00:00,20.33,20.38,20.33,20.37,409800.0,15.8467,15.8856,15.8467,15.8778,409800.0
2011-09-16 12:30:00,20.36,20.4,20.34,20.37,727500.0,15.87,15.9012,15.8545,15.8778,727500.0
2011-09-16 13:00:00,20.37,20.38,20.28,20.3,325900.0,15.8778,15.8856,15.8077,15.8233,325900.0
2011-09-16 13:30:00,20.3,20.3,20.16,20.22,516100.0,15.8233,15.8233,15.7142,15.7609,516100.0
2011-09-16 14:00:00,20.22,20.28,20.21,20.27,563900.0,15.7609,15.8077,15.7531,15.7999,563900.0
2011-09-16 14:30:00,20.26,20.32,20.24,20.3,692900.0,15.7921,15.8389,15.7765,15.8233,692900.0
2011-09-16 15:00:00,20.3,20.33,20.29,20.31,854600.0,15.8233,15.8467,15.8155,15.8311,854600.0
2011-09-16 15:30:00,20.31,20.45,20.29,20.37,4140100.0,15.8311,15.9402,15.8155,15.8778,4140100.0
2011-09-19 09:30:00,20.01,20.26,19.9,19.9,768200.0,15.5972,15.7921,15.5115,15.5115,768200.0
2011-09-19 10:00:00,19.9,20.04,19.85,19.93,881200.0,15.5115,15.6206,15.4725,15.5349,881200.0
2011-09-19 10:30:00,19.92,19.99,19.87,19.87,761700.0,15.5271,15.5816,15.4881,15.4881,761700.0
2011-09-19 11:00:00,19.87,19.95,19.82,19.82,513600.0,15.4881,15.5505,15.4491,15.4491,513600.0
2011-09-19 11:30:00,19.82,19.92,19.8,19.83,616600.0,15.4491,15.5271,15.4335,15.4569,616600.0
2011-09-19 12:00:00,19.83,19.86,19.72,19.75,402100.0,15.4569,15.4803,15.3712,15.3946,402100.0
2011-09-19 12:30:00,19.75,19.8,19.67,19.68,628800.0,15.3946,15.4335,15.3322,15.34,628800.0
2011-09-19 13:00:00,19.69,19.75,19.66,19.7,404500.0,15.3478,15.3946,15.3244,15.3556,404500.0
2011-09-19 13:30:00,19.71,19.71,19.68,19.7,228600.0,15.3634,15.3634,15.34,15.3556,228600.0
2011-09-19 14:00:00,19.69,19.77,19.66,19.73,476600.0,15.3478,15.4102,15.3244,15.379,476600.0
2011-09-19 14:30:00,19.73,19.85,19.72,19.8,972400.0,15.379,15.4725,15.3712,15.4335,972400.0
2011-09-19 15:00:00,19.81,20.04,19.8,20.02,1078300.0,15.4413,15.6206,15.4335,15.605,1078300.0
2011-09-19 15:30:00,20.02,20.14,19.98,19.99,2193500.0,15.605,15.6986,15.5738,15.5816,2193500.0
2011-09-20 09:30:00,20.12,20.18,20.0,20.08,1139900.0,15.683,15.7297,15.5894,15.6518,1139900.0
2011-09-20 10:00:00,20.07,20.13,20.01,20.07,1422700.0,15.644,15.6908,15.5972,15.644,1422700.0
2011-09-20 10:30:00,20.07,20.16,20.05,20.1,2115200.0,15.644,15.7142,15.6284,15.6674,2115200.0
2011-09-20 11:00:00,20.1,20.21,20.09,20.16,1100200.0,15.6674,15.7531,15.6596,15.7142,1100200.0
2011-09-20 11:30:00,20.16,20.27,20.12,20.24,701000.0,15.7142,15.7999,15.683,15.7765,701000.0
2011-09-20 12:00:00,20.24,20.24,20.15,20.24,395100.0,15.7765,15.7765,15.7064,15.7765,395100.0
2011-09-20 12:30:00,20.24,20.26,20.18,20.23,477300.0,15.7765,15.7921,15.7297,15.7687,477300.0
2011-09-20 13:00:00,20.23,20.32,20.22,20.29,625600.0,15.7687,15.8389,15.7609,15.8155,625600.0
2011-09-20 13:30:00,20.29,20.34,20.25,20.33,1061800.0,15.8155,15.8545,15.7843,15.8467,1061800.0
2011-09-20 14:00:00,20.34,20.45,20.33,20.38,1241000.0,15.8545,15.9402,15.8467,15.8856,1241000.0
2011-09-20 14:30:00,20.38,20.39,20.26,20.26,865300.0,15.8856,15.8934,15.7921,15.7921,865300.0
2011-09-20 15:00:00,20.26,20.26,20.14,20.14,899100.0,15.7921,15.7921,15.6986,15.6986,899100.0
2011-09-20 15:30:00,20.14,20.16,19.9,19.94,2683400.0,15.6986,15.7142,15.5115,15.5427,2683400.0
2011-09-21 09:30:00,19.94,20.04,19.8,19.9,932300.0,15.5427,15.6206,15.4335,15.5115,932300.0
2011-09-21 10:00:00,19.9,19.95,19.8,19.83,1587700.0,15.5115,15.5505,15.4335,15.4569,1587700.0
2011-09-21 10:30:00,19.83,19.85,19.72,19.78,1053200.0,15.4569,15.4725,15.3712,15.418,1053200.0
2011-09-21 11:00:00,19.78,19.85,19.73,19.76,560900.0,15.418,15.4725,15.379,15.4024,560900.0
2011-09-21 11:30:00,19.77,19.89,19.75,19.82,612500.0,15.4102,15.5037,15.3946,15.4491,612500.0
2011-09-21 12:00:00,19.83,19.88,19.71,19.73,519900.0,15.4569,15.4959,15.3634,15.379,519900.0
2011-09-21 12:30:00,19.74,19.84,19.66,19.71,518900.0,15.3868,15.4647,15.3244,15.3634,518900.0
2011-09-21 13:00:00,19.7,19.78,19.65,19.76,547200.0,15.3556,15.418,15.3166,15.4024,547200.0
2011-09-21 13:30:00,19.77,19.79,19.69,19.7,316900.0,15.4102,15.4257,15.3478,15.3556,316900.0
2011-09-21 14:00:00,19.69,19.76,19.5,19.64,1297900.0,15.3478,15.4024,15.1997,15.3088,1297900.0
2011-09-21 14:30:00,19.63,19.65,19.36,19.53,1631400.0,15.301,15.3166,15.0906,15.2231,1631400.0
2011-09-21 15:00:00,19.52,19.62,19.37,19.38,1271600.0,15.2153,15.2932,15.0984,15.1062,1271600.0
2011-09-21 15:30:00,19.39,19.42,19.16,19.16,2855900.0,15.114,15.1373,14.9347,14.9347,2855900.0
2011-09-22 09:30:00,18.63,18.96,18.53,18.74,1620400.0,14.5216,14.7788,14.4436,14.6073,1620400.0
2011-09-22 10:00:00,18.74,19.23,18.73,19.03,2066300.0,14.6073,14.9892,14.5995,14.8334,2066300.0
2011-09-22 10:30:00,19.04,19.28,18.98,19.16,2144800.0,14.8411,15.0282,14.7944,14.9347,2144800.0
2011-09-22 11:00:00,19.16,19.18,18.97,19.01,1382100.0,14.9347,14.9503,14.7866,14.8178,1382100.0
2011-09-22 11:30:00,19.01,19.19,19.01,19.08,938500.0,14.8178,14.9581,14.8178,14.8723,938500.0
2011-09-22 12:00:00,19.07,19.1,18.98,19.0,1099900.0,14.8645,14.8879,14.7944,14.81,1099900.0
2011-09-22 12:30:00,18.99,19.1,18.99,19.07,775200.0,14.8022,14.8879,14.8022,14.8645,775200.0
2011-09-22 13:00:00,19.08,19.09,19.0,19.0,1137300.0,14.8723,14.8801,14.81,14.81,1137300.0
2011-09-22 13:30:00,19.0,19.06,18.92,18.92,1407700.0,14.81,14.8567,14.7476,14.7476,1407700.0
2011-09-22 14:00:00,18.92,19.03,18.8,18.94,1467800.0,14.7476,14.8334,14.6541,14.7632,1467800.0
2011-09-22 14:30:00,18.94,18.95,18.72,18.72,968200.0,14.7632,14.771,14.5917,14.5917,968200.0
2011-09-22 15:00:00,18.73,18.77,18.61,18.73,1089600.0,14.5995,14.6307,14.506,14.5995,1089600.0
2011-09-22 15:30:00,18.73,19.0,18.7,18.92,3406400.0,14.5995,14.81,14.5761,14.7476,3406400.0
2011-09-23 09:30:00,18.85,19.43,18.85,19.36,2661100.0,14.693,15.1451,14.693,15.0906,2661100.0
2011-09-23 10:00:00,19.36,19.57,19.34,19.56,1918800.0,15.0906,15.2543,15.075,15.2465,1918800.0
2011-09-23 10:30:00,19.56,19.82,19.54,19.7,1128300.0,15.2465,15.4491,15.2309,15.3556,1128300.0
2011-09-23 11:00:00,19.7,19.86,19.64,19.79,929300.0,15.3556,15.4803,15.3088,15.4257,929300.0
2011-09-23 11:30:00,19.79,19.79,19.5,19.58,908100.0,15.4257,15.4257,15.1997,15.2621,908100.0
2011-09-23 12:00:00,19.59,19.67,19.48,19.66,1226900.0,15.2699,15.3322,15.1841,15.3244,1226900.0
2011-09-23 12:30:00,19.67,19.76,19.59,19.59,921100.0,15.3322,15.4024,15.2699,15.2699,921100.0
2011-09-23 13:00:00,19.6,19.65,19.53,19.59,713500.0,15.2777,15.3166,15.2231,15.2699,713500.0
2011-09-23 13:30:00,19.58,19.77,19.58,19.74,1805000.0,15.2621,15.4102,15.2621,15.3868,1805000.0
2011-09-23 14:00:00,19.75,19.78,19.61,19.63,931400.0,15.3946,15.418,15.2854,15.301,931400.0
2011-09-23 14:30:00,19.63,19.72,19.62,19.69,1262600.0,15.301,15.3712,15.2932,15.3478,1262600.0
2011-09-23 15:00:00,19.68,19.86,19.65,19.86,1448600.0,15.34,15.4803,15.3166,15.4803,1448600.0
2011-09-23 15:30:00,19.86,19.87,19.68,19.73,3296400.0,15.4803,15.4881,15.34,15.379,3296400.0
2011-09-26 09:30:00,19.84,19.84,19.48,19.49,1841600.0,15.4647,15.4647,15.1841,15.1919,1841600.0
2011-09-26 10:00:00,19.48,19.56,19.31,19.42,1453400.0,15.1841,15.2465,15.0516,15.1373,1453400.0
2011-09-26 10:30:00,19.42,19.6,19.3,19.57,1205300.0,15.1373,15.2777,15.0438,15.2543,1205300.0
2011-09-26 11:00:00,19.57,19.73,19.52,19.72,1256000.0,15.2543,15.379,15.2153,15.3712,1256000.0
2011-09-26 11:30:00,19.72,19.84,19.61,19.79,909500.0,15.3712,15.4647,15.2854,15.4257,909500.0
2011-09-26 12:00:00,19.8,19.8,19.54,19.57,1195700.0,15.4335,15.4335,15.2309,15.2543,1195700.0
2011-09-26 12:30:00,19.58,19.59,19.36,19.45,1214300.0,15.2621,15.2699,15.0906,15.1607,1214300.0
2011-09-26 13:00:00,19.45,19.58,19.39,19.55,1053800.0,15.1607,15.2621,15.114,15.2387,1053800.0
2011-09-26 13:30:00,19.55,19.61,19.49,19.6,948200.0,15.2387,15.2854,15.1919,15.2777,948200.0
2011-09-26 14:00:00,19.6,19.65,19.55,19.62,1071400.0,15.2777,15.3166,15.2387,15.2932,1071400.0
2011-09-26 14:30:00,19.63,19.73,19.59,19.72,928000.0,15.301,15.379,15.2699,15.3712,928000.0
2011-09-26 15:00:00,19.72,19.8,19.72,19.8,1188600.0,15.3712,15.4335,15.3712,15.4335,1188600.0
2011-09-26 15:30:00,19.8,19.86,19.79,19.82,2303200.0,15.4335,15.4803,15.4257,15.4491,2303200.0
2011-09-27 09:30:00,20.23,20.37,20.13,20.3,1353600.0,15.7687,15.8778,15.6908,15.8233,1353600.0
2011-09-27 10:00:00,20.29,20.47,20.24,20.45,1560500.0,15.8155,15.9558,15.7765,15.9402,1560500.0
2011-09-27 10:30:00,20.45,20.47,20.31,20.43,836100.0,15.9402,15.9558,15.8311,15.9246,836100.0
2011-09-27 11:00:00,20.44,20.47,20.38,20.45,960900.0,15.9324,15.9558,15.8856,15.9402,960900.0
2011-09-27 11:30:00,20.46,20.54,20.42,20.54,782300.0,15.948,16.0104,15.9168,16.0104,782300.0
2011-09-27 12:00:00,20.54,20.63,20.53,20.55,579500.0,16.0104,16.0805,16.0026,16.0181,579500.0
2011-09-27 12:30:00,20.54,20.56,20.46,20.5,764300.0,16.0104,16.0259,15.948,15.9792,764300.0
2011-09-27 13:00:00,20.5,20.55,20.47,20.54,830100.0,15.9792,16.0181,15.9558,16.0104,830100.0
2011-09-27 13:30:00,20.54,20.65,20.52,20.62,778100.0,16.0104,16.0961,15.9948,16.0727,778100.0
2011-09-27 14:00:00,20.62,20.67,20.59,20.59,668600.0,16.0727,16.1117,16.0493,16.0493,668600.0
2011-09-27 14:30:00,20.59,20.62,20.43,20.45,742100.0,16.0493,16.0727,15.9246,15.9402,742100.0
2011-09-27 15:00:00,20.46,20.46,20.28,20.31,1199500.0,15.948,15.948,15.8077,15.8311,1199500.0
2011-09-27 15:30:00,20.32,20.39,20.14,20.25,2973600.0,15.8389,15.8934,15.6986,15.7843,2973600.0
2011-09-28 09:30:00,20.23,20.5,20.22,20.29,1249100.0,15.7687,15.9792,15.7609,15.8155,1249100.0
2011-09-28 10:00:00,20.29,20.29,20.03,20.15,1006400.0,15.8155,15.8155,15.6128,15.7064,1006400.0
2011-09-28 10:30:00,20.15,20.17,19.92,20.0,1388100.0,15.7064,15.7219,15.5271,15.5894,1388100.0
2011-09-28 11:00:00,20.0,20.01,19.85,19.92,745900.0,15.5894,15.5972,15.4725,15.5271,745900.0
2011-09-28 11:30:00,19.92,20.09,19.87,20.04,786300.0,15.5271,15.6596,15.4881,15.6206,786300.0
2011-09-28 12:00:00,20.04,20.12,19.99,20.11,393900.0,15.6206,15.683,15.5816,15.6752,393900.0
2011-09-28 12:30:00,20.12,20.16,20.03,20.15,534600.0,15.683,15.7142,15.6128,15.7064,534600.0
2011-09-28 13:00:00,20.14,20.2,20.09,20.16,716800.0,15.6986,15.7453,15.6596,15.7142,716800.0
2011-09-28 13:30:00,20.16,20.16,20.02,20.05,825100.0,15.7142,15.7142,15.605,15.6284,825100.0
2011-09-28 14:00:00,20.04,20.05,19.92,20.0,838300.0,15.6206,15.6284,15.5271,15.5894,838300.0
2011-09-28 14:30:00,19.99,20.08,19.95,20.02,376700.0,15.5816,15.6518,15.5505,15.605,376700.0
2011-09-28 15:00:00,20.02,20.16,19.99,20.06,844500.0,15.605,15.7142,15.5816,15.6362,844500.0
2011-09-28 15:30:00,20.06,20.07,19.82,19.88,2371900.0,15.6362,15.644,15.4491,15.4959,2371900.0
2011-09-29 09:30:00,20.19,20.31,20.09,20.12,989500.0,15.7375,15.8311,15.6596,15.683,989500.0
2011-09-29 10:00:00,20.11,20.15,19.94,19.97,810500.0,15.6752,15.7064,15.5427,15.5661,810500.0
2011-09-29 10:30:00,19.97,19.97,19.8,19.87,595600.0,15.5661,15.5661,15.4335,15.4881,595600.0
2011-09-29 11:00:00,19.86,19.89,19.73,19.82,820500.0,15.4803,15.5037,15.379,15.4491,820500.0
2011-09-29 11:30:00,19.82,19.93,19.8,19.89,425400.0,15.4491,15.5349,15.4335,15.5037,425400.0
2011-09-29 12:00:00,19.9,20.0,19.89,19.95,516200.0,15.5115,15.5894,15.5037,15.5505,516200.0
2011-09-29 12:30:00,19.95,19.98,19.84,19.92,563100.0,15.5505,15.5738,15.4647,15.5271,563100.0
2011-09-29 13:00:00,19.91,20.02,19.85,19.85,518300.0,15.5193,15.605,15.4725,15.4725,518300.0
2011-09-29 13:30:00,19.85,19.88,19.63,19.69,485700.0,15.4725,15.4959,15.301,15.3478,485700.0
2011-09-29 14:00:00,19.7,19.75,19.57,19.71,1092800.0,15.3556,15.3946,15.2543,15.3634,1092800.0
2011-09-29 14:30:00,19.7,19.76,19.63,19.75,1189900.0,15.3556,15.4024,15.301,15.3946,1189900.0
2011-09-29 15:00:00,19.75,19.88,19.66,19.82,2498000.0,15.3946,15.4959,15.3244,15.4491,2498000.0
2011-09-29 15:30:00,19.83,20.02,19.82,20.02,2722300.0,15.4569,15.605,15.4491,15.605,2722300.0
2011-09-30 09:30:00,19.66,19.85,19.57,19.59,1048000.0,15.3244,15.4725,15.2543,15.2699,1048000.0
2011-09-30 10:00:00,19.58,19.79,19.56,19.75,1821500.0,15.2621,15.4257,15.2465,15.3946,1821500.0
2011-09-30 10:30:00,19.75,19.77,19.56,19.62,1448300.0,15.3946,15.4102,15.2465,15.2932,1448300.0
2011-09-30 11:00:00,19.62,19.82,19.61,19.7,821300.0,15.2932,15.4491,15.2854,15.3556,821300.0
2011-09-30 11:30:00,19.71,19.8,19.67,19.74,590600.0,15.3634,15.4335,15.3322,15.3868,590600.0
2011-09-30 12:00:00,19.73,19.76,19.57,19.6,467400.0,15.379,15.4024,15.2543,15.2777,467400.0
2011-09-30 12:30:00,19.6,19.61,19.53,19.53,496200.0,15.2777,15.2854,15.2231,15.2231,496200.0
2011-09-30 13:00:00,19.53,19.59,19.49,19.52,715800.0,15.2231,15.2699,15.1919,15.2153,715800.0
2011-09-30 13:30:00,19.52,19.6,19.5,19.5,469300.0,15.2153,15.2777,15.1997,15.1997,469300.0
2011-09-30 14:00:00,19.5,19.6,19.47,19.51,981900.0,15.1997,15.2777,15.1763,15.2075,981900.0
2011-09-30 14:30:00,19.51,19.55,19.43,19.5,921200.0,15.2075,15.2387,15.1451,15.1997,921200.0
2011-09-30 15:00:00,19.51,19.58,19.45,19.48,1043100.0,15.2075,15.2621,15.1607,15.1841,1043100.0
2011-09-30 15:30:00,19.48,19.56,19.33,19.33,2429100.0,15.1841,15.2465,15.0672,15.0672,2429100.0
2011-10-03 09:30:00,19.39,19.39,19.06,19.1,1123500.0,15.114,15.114,14.8567,14.8879,1123500.0
2011-10-03 10:00:00,19.09,19.54,19.07,19.39,1138100.0,14.8801,15.2309,14.8645,15.114,1138100.0
2011-10-03 10:30:00,19.39,19.41,19.14,19.24,853900.0,15.114,15.1296,14.9191,14.997,853900.0
2011-10-03 11:00:00,19.24,19.43,19.18,19.34,859700.0,14.997,15.1451,14.9503,15.075,859700.0
2011-10-03 11:30:00,19.33,19.45,19.24,19.38,607700.0,15.0672,15.1607,14.997,15.1062,607700.0
2011-10-03 12:00:00,19.39,19.4,19.2,19.21,524800.0,15.114,15.1218,14.9659,14.9737,524800.0
2011-10-03 12:30:00,19.21,19.23,19.06,19.1,563800.0,14.9737,14.9892,14.8567,14.8879,563800.0
2011-10-03 13:00:00,19.09,19.1,18.94,19.0,534400.0,14.8801,14.8879,14.7632,14.81,534400.0
2011-10-03 13:30:00,19.01,19.04,18.86,19.01,945500.0,14.8178,14.8411,14.7008,14.8178,945500.0
2011-10-03 14:00:00,19.01,19.09,18.98,19.01,834800.0,14.8178,14.8801,14.7944,14.8178,834800.0
2011-10-03 14:30:00,19.01,19.1,18.93,19.09,963200.0,14.8178,14.8879,14.7554,14.8801,963200.0
2011-10-03 15:00:00,19.09,19.22,19.0,19.02,1139000.0,14.8801,14.9815,14.81,14.8256,1139000.0
2011-10-03 15:30:00,19.02,19.22,18.96,18.96,2744700.0,14.8256,14.9815,14.7788,14.7788,2744700.0
2011-10-04 09:30:00,18.64,18.84,18.55,18.83,1866500.0,14.5294,14.6853,14.4592,14.6775,1866500.0
2011-10-04 10:00:00,18.84,18.9,18.64,18.72,1347900.0,14.6853,14.732,14.5294,14.5917,1347900.0
2011-10-04 10:30:00,18.73,18.94,18.69,18.9,933800.0,14.5995,14.7632,14.5683,14.732,933800.0
2011-10-04 11:00:00,18.91,19.12,18.83,19.05,1423800.0,14.7398,14.9035,14.6775,14.8489,1423800.0
2011-10-04 11:30:00,19.05,19.18,18.93,19.18,1136700.0,14.8489,14.9503,14.7554,14.9503,1136700.0
2011-10-04 12:00:00,19.18,19.31,19.14,19.14,1005000.0,14.9503,15.0516,14.9191,14.9191,1005000.0
2011-10-04 12:30:00,19.14,19.22,19.11,19.16,548000.0,14.9191,14.9815,14.8957,14.9347,548000.0
2011-10-04 13:00:00,19.17,19.21,19.04,19.06,603800.0,14.9425,14.9737,14.8411,14.8567,603800.0
2011-10-04 13:30:00,19.07,19.11,18.99,19.01,770100.0,14.8645,14.8957,14.8022,14.8178,770100.0
2011-10-04 14:00:00,19.01,19.09,18.96,19.05,823700.0,14.8178,14.8801,14.7788,14.8489,823700.0
2011-10-04 14:30:00,19.05,19.18,18.96,19.03,1143900.0,14.8489,14.9503,14.7788,14.8334,1143900.0
2011-10-04 15:00:00,19.03,19.17,18.92,19.14,1086500.0,14.8334,14.9425,14.7476,14.9191,1086500.0
2011-10-04 15:30:00,19.13,19.72,19.12,19.65,2956900.0,14.9113,15.3712,14.9035,15.3166,2956900.0
2011-10-05 09:30:00,19.57,19.65,19.3,19.46,1569900.0,15.2543,15.3166,15.0438,15.1685,1569900.0
2011-10-05 10:00:00,19.45,19.58,19.43,19.46,861400.0,15.1607,15.2621,15.1451,15.1685,861400.0
2011-10-05 10:30:00,19.46,19.63,19.46,19.61,600700.0,15.1685,15.301,15.1685,15.2854,600700.0
2011-10-05 11:00:00,19.62,19.64,19.44,19.58,750700.0,15.2932,15.3088,15.1529,15.2621,750700.0
2011-10-05 11:30:00,19.59,19.66,19.55,19.6,505700.0,15.2699,15.3244,15.2387,15.2777,505700.0
2011-10-05 12:00:00,19.61,19.64,19.43,19.44,781000.0,15.2854,15.3088,15.1451,15.1529,781000.0
2011-10-05 12:30:00,19.45,19.57,19.44,19.53,859100.0,15.1607,15.2543,15.1529,15.2231,859100.0
2011-10-05 13:00:00,19.53,19.58,19.47,19.51,837800.0,15.2231,15.2621,15.1763,15.2075,837800.0
2011-10-05 13:30:00,19.51,19.72,19.51,19.7,913500.0,15.2075,15.3712,15.2075,15.3556,913500.0
2011-10-05 14:00:00,19.71,19.72,19.59,19.68,609300.0,15.3634,15.3712,15.2699,15.34,609300.0
2011-10-05 14:30:00,19.69,19.71,19.57,19.68,958700.0,15.3478,15.3634,15.2543,15.34,958700.0
2011-10-05 15:00:00,19.68,19.7,19.55,19.61,1001600.0,15.34,15.3556,15.2387,15.2854,1001600.0
2011-10-05 15:30:00,19.61,19.81,19.61,19.74,2781300.0,15.2854,15.4413,15.2854,15.3868,2781300.0
2011-10-06 09:30:00,19.78,19.78,19.38,19.46,904900.0,15.418,15.418,15.1062,15.1685,904900.0
2011-10-06 10:00:00,19.46,19.79,19.44,19.79,1048000.0,15.1685,15.4257,15.1529,15.4257,1048000.0
2011-10-06 10:30:00,19.79,19.83,19.68,19.71,790000.0,15.4257,15.4569,15.34,15.3634,790000.0
2011-10-06 11:00:00,19.71,19.82,19.7,19.79,662900.0,15.3634,15.4491,15.3556,15.4257,662900.0
2011-10-06 11:30:00,19.8,20.01,19.8,19.94,697500.0,15.4335,15.5972,15.4335,15.5427,697500.0
2011-10-06 12:00:00,19.94,20.05,19.91,20.0,275100.0,15.5427,15.6284,15.5193,15.5894,275100.0
2011-10-06 12:30:00,20.0,20.05,19.94,20.0,423900.0,15.5894,15.6284,15.5427,15.5894,423900.0
2011-10-06 13:00:00,20.0,20.1,19.99,20.01,446100.0,15.5894,15.6674,15.5816,15.5972,446100.0
2011-10-06 13:30:00,20.01,20.07,19.98,20.05,419200.0,15.5972,15.644,15.5738,15.6284,419200.0
2011-10-06 14:00:00,20.05,20.14,20.01,20.11,398000.0,15.6284,15.6986,15.5972,15.6752,398000.0
2011-10-06 14:30:00,20.11,20.15,20.0,20.15,788600.0,15.6752,15.7064,15.5894,15.7064,788600.0
2011-10-06 15:00:00,20.14,20.17,20.03,20.07,801900.0,15.6986,15.7219,15.6128,15.644,801900.0
2011-10-06 15:30:00,20.07,20.26,20.06,20.25,1524300.0,15.644,15.7921,15.6362,15.7843,1524300.0
2011-10-07 09:30:00,20.41,20.56,20.39,20.53,1970200.0,15.909,16.0259,15.8934,16.0026,1970200.0
2011-10-07 10:00:00,20.53,20.63,20.44,20.56,1534400.0,16.0026,16.0805,15.9324,16.0259,1534400.0
2011-10-07 10:30:00,20.56,20.65,20.44,20.45,958200.0,16.0259,16.0961,15.9324,15.9402,958200.0
2011-10-07 11:00:00,20.45,20.47,20.22,20.39,896700.0,15.9402,15.9558,15.7609,15.8934,896700.0
2011-10-07 11:30:00,20.39,20.46,20.34,20.44,493800.0,15.8934,15.948,15.8545,15.9324,493800.0
2011-10-07 12:00:00,20.44,20.48,20.18,20.26,953900.0,15.9324,15.9636,15.7297,15.7921,953900.0
2011-10-07 12:30:00,20.26,20.28,20.08,20.12,1010000.0,15.7921,15.8077,15.6518,15.683,1010000.0
2011-10-07 13:00:00,20.12,20.25,20.05,20.22,588800.0,15.683,15.7843,15.6284,15.7609,588800.0
2011-10-07 13:30:00,20.21,20.33,20.18,20.3,371700.0,15.7531,15.8467,15.7297,15.8233,371700.0
2011-10-07 14:00:00,20.31,20.46,20.29,20.37,366100.0,15.8311,15.948,15.8155,15.8778,366100.0
2011-10-07 14:30:00,20.37,20.46,20.35,20.43,631700.0,15.8778,15.948,15.8623,15.9246,631700.0
2011-10-07 15:00:00,20.43,20.56,20.39,20.55,947900.0,15.9246,16.0259,15.8934,16.0181,947900.0
2011-10-07 15:30:00,20.54,20.57,20.3,20.33,2028500.0,16.0104,16.0337,15.8233,15.8467,2028500.0
2011-10-10 09:30:00,20.48,20.79,20.48,20.68,1198700.0,15.9636,16.2052,15.9636,16.1195,1198700.0
2011-10-10 10:00:00,20.69,20.85,20.62,20.81,583200.0,16.1273,16.252,16.0727,16.2208,583200.0
2011-10-10 10:30:00,20.82,20.86,20.68,20.73,771700.0,16.2286,16.2598,16.1195,16.1585,771700.0
2011-10-10 11:00:00,20.73,20.76,20.65,20.7,905700.0,16.1585,16.1818,16.0961,16.1351,905700.0
2011-10-10 11:30:00,20.7,20.73,20.68,20.73,398300.0,16.1351,16.1585,16.1195,16.1585,398300.0
2011-10-10 12:00:00,20.73,20.77,20.72,20.76,242000.0,16.1585,16.1896,16.1507,16.1818,242000.0
2011-10-10 12:30:00,20.76,20.77,20.68,20.71,322400.0,16.1818,16.1896,16.1195,16.1429,322400.0
2011-10-10 13:00:00,20.71,20.81,20.71,20.74,283200.0,16.1429,16.2208,16.1429,16.1662,283200.0
2011-10-10 13:30:00,20.74,20.8,20.69,20.79,378000.0,16.1662,16.213,16.1273,16.2052,378000.0
2011-10-10 14:00:00,20.78,20.79,20.69,20.76,354600.0,16.1974,16.2052,16.1273,16.1818,354600.0
2011-10-10 14:30:00,20.76,20.77,20.71,20.75,406200.0,16.1818,16.1896,16.1429,16.174,406200.0
2011-10-10 15:00:00,20.75,20.75,20.61,20.61,672500.0,16.174,16.174,16.0649,16.0649,672500.0
2011-10-10 15:30:00,20.62,20.87,20.59,20.86,1574700.0,16.0727,16.2676,16.0493,16.2598,1574700.0
2011-10-11 09:30:00,20.81,20.87,20.61,20.62,632900.0,16.2208,16.2676,16.0649,16.0727,632900.0
2011-10-11 10:00:00,20.62,20.74,20.55,20.74,678900.0,16.0727,16.1662,16.0181,16.1662,678900.0
2011-10-11 10:30:00,20.74,20.77,20.68,20.7,553100.0,16.1662,16.1896,16.1195,16.1351,553100.0
2011-10-11 11:00:00,20.7,20.7,20.58,20.62,633000.0,16.1351,16.1351,16.0415,16.0727,633000.0
2011-10-11 11:30:00,20.62,20.71,20.61,20.66,550700.0,16.0727,16.1429,16.0649,16.1039,550700.0
2011-10-11 12:00:00,20.66,20.68,20.62,20.66,264300.0,16.1039,16.1195,16.0727,16.1039,264300.0
2011-10-11 12:30:00,20.66,20.67,20.57,20.66,283500.0,16.1039,16.1117,16.0337,16.1039,283500.0
2011-10-11 13:00:00,20.66,20.71,20.6,20.71,300600.0,16.1039,16.1429,16.0571,16.1429,300600.0
2011-10-11 13:30:00,20.71,20.73,20.66,20.71,289200.0,16.1429,16.1585,16.1039,16.1429,289200.0
2011-10-11 14:00:00,20.71,20.71,20.53,20.56,622100.0,16.1429,16.1429,16.0026,16.0259,622100.0
2011-10-11 14:30:00,20.56,20.59,20.48,20.57,711700.0,16.0259,16.0493,15.9636,16.0337,711700.0
2011-10-11 15:00:00,20.57,20.61,20.51,20.52,1074300.0,16.0337,16.0649,15.987,15.9948,1074300.0
2011-10-11 15:30:00,20.53,20.59,20.5,20.54,2941000.0,16.0026,16.0493,15.9792,16.0104,2941000.0
2011-10-12 09:30:00,20.61,20.69,20.51,20.61,1006000.0,16.0649,16.1273,15.987,16.0649,1006000.0
2011-10-12 10:00:00,20.61,20.65,20.53,20.62,712400.0,16.0649,16.0961,16.0026,16.0727,712400.0
2011-10-12 10:30:00,20.63,20.66,20.52,20.55,533400.0,16.0805,16.1039,15.9948,16.0181,533400.0
2011-10-12 11:00:00,20.55,20.66,20.54,20.63,540100.0,16.0181,16.1039,16.0104,16.0805,540100.0
2011-10-12 11:30:00,20.63,20.67,20.62,20.65,434300.0,16.0805,16.1117,16.0727,16.0961,434300.0
2011-10-12 12:00:00,20.64,20.69,20.62,20.66,510400.0,16.0883,16.1273,16.0727,16.1039,510400.0
2011-10-12 12:30:00,20.66,20.8,20.64,20.77,429500.0,16.1039,16.213,16.0883,16.1896,429500.0
2011-10-12 13:00:00,20.77,20.86,20.76,20.8,650800.0,16.1896,16.2598,16.1818,16.213,650800.0
2011-10-12 13:30:00,20.8,20.82,20.73,20.76,343900.0,16.213,16.2286,16.1585,16.1818,343900.0
2011-10-12 14:00:00,20.77,20.82,20.75,20.79,509200.0,16.1896,16.2286,16.174,16.2052,509200.0
2011-10-12 14:30:00,20.79,20.85,20.72,20.76,712300.0,16.2052,16.252,16.1507,16.1818,712300.0
2011-10-12 15:00:00,20.75,20.8,20.71,20.77,701200.0,16.174,16.213,16.1429,16.1896,701200.0
2011-10-12 15:30:00,20.78,20.8,20.61,20.62,1722600.0,16.1974,16.213,16.0649,16.0727,1722600.0
2011-10-13 09:30:00,20.37,20.78,20.34,20.44,553800.0,15.8778,16.1974,15.8545,15.9324,553800.0
2011-10-13 10:00:00,20.44,20.49,20.32,20.44,399900.0,15.9324,15.9714,15.8389,15.9324,399900.0
2011-10-13 10:30:00,20.43,20.5,20.24,20.26,393300.0,15.9246,15.9792,15.7765,15.7921,393300.0
2011-10-13 11:00:00,20.26,20.42,20.26,20.39,544800.0,15.7921,15.9168,15.7921,15.8934,544800.0
2011-10-13 11:30:00,20.39,20.57,20.38,20.55,682800.0,15.8934,16.0337,15.8856,16.0181,682800.0
2011-10-13 12:00:00,20.55,20.59,20.38,20.39,348600.0,16.0181,16.0493,15.8856,15.8934,348600.0
2011-10-13 12:30:00,20.39,20.51,20.38,20.47,284400.0,15.8934,15.987,15.8856,15.9558,284400.0
2011-10-13 13:00:00,20.47,20.57,20.43,20.54,439200.0,15.9558,16.0337,15.9246,16.0104,439200.0
2011-10-13 13:30:00,20.54,20.58,20.47,20.54,321000.0,16.0104,16.0415,15.9558,16.0104,321000.0
2011-10-13 14:00:00,20.54,20.55,20.46,20.49,402100.0,16.0104,16.0181,15.948,15.9714,402100.0
2011-10-13 14:30:00,20.49,20.57,20.44,20.53,380500.0,15.9714,16.0337,15.9324,16.0026,380500.0
2011-10-13 15:00:00,20.53,20.59,20.4,20.4,547700.0,16.0026,16.0493,15.9012,15.9012,547700.0
2011-10-13 15:30:00,20.41,20.49,20.37,20.45,1302600.0,15.909,15.9714,15.8778,15.9402,1302600.0
2011-10-14 09:30:00,20.73,20.79,20.54,20.73,944600.0,16.1585,16.2052,16.0104,16.1585,944600.0
2011-10-14 10:00:00,20.72,20.76,20.65,20.67,606700.0,16.1507,16.1818,16.0961,16.1117,606700.0
2011-10-14 10:30:00,20.65,20.84,20.65,20.74,725800.0,16.0961,16.2442,16.0961,16.1662,725800.0
2011-10-14 11:00:00,20.74,20.77,20.67,20.7,578800.0,16.1662,16.1896,16.1117,16.1351,578800.0
2011-10-14 11:30:00,20.7,20.76,20.68,20.69,310000.0,16.1351,16.1818,16.1195,16.1273,310000.0
2011-10-14 12:00:00,20.68,20.7,20.62,20.69,312500.0,16.1195,16.1351,16.0727,16.1273,312500.0
2011-10-14 12:30:00,20.7,20.76,20.67,20.75,404100.0,16.1351,16.1818,16.1117,16.174,404100.0
2011-10-14 13:00:00,20.75,20.77,20.73,20.74,295500.0,16.174,16.1896,16.1585,16.1662,295500.0
2011-10-14 13:30:00,20.73,20.81,20.72,20.81,345200.0,16.1585,16.2208,16.1507,16.2208,345200.0
2011-10-14 14:00:00,20.81,20.85,20.78,20.85,600800.0,16.2208,16.252,16.1974,16.252,600800.0
2011-10-14 14:30:00,20.85,20.85,20.73,20.78,506900.0,16.252,16.252,16.1585,16.1974,506900.0
2011-10-14 15:00:00,20.78,20.85,20.77,20.82,770500.0,16.1974,16.252,16.1896,16.2286,770500.0
2011-10-14 15:30:00,20.82,21.0,20.77,20.92,3659500.0,16.2286,16.3689,16.1896,16.3066,3659500.0
2011-10-17 09:30:00,20.57,21.27,20.57,21.19,2339000.0,16.1412,16.6905,16.1412,16.6277,2339000.0
2011-10-17 10:00:00,21.18,21.4,21.04,21.05,2072300.0,16.6199,16.7925,16.51,16.5178,2072300.0
2011-10-17 10:30:00,21.05,21.2,21.0,21.05,1586000.0,16.5178,16.6356,16.4786,16.5178,1586000.0
2011-10-17 11:00:00,21.05,21.17,21.0,21.16,1084100.0,16.5178,16.612,16.4786,16.6042,1084100.0
2011-10-17 11:30:00,21.16,21.16,21.06,21.11,578900.0,16.6042,16.6042,16.5257,16.5649,578900.0
2011-10-17 12:00:00,21.11,21.21,21.07,21.19,686900.0,16.5649,16.6434,16.5335,16.6277,686900.0
2011-10-17 12:30:00,21.18,21.18,20.98,21.01,683500.0,16.6199,16.6199,16.4629,16.4865,683500.0
2011-10-17 13:00:00,21.0,21.04,20.92,20.97,784900.0,16.4786,16.51,16.4158,16.4551,784900.0
2011-10-17 13:30:00,20.97,21.01,20.92,20.99,678000.0,16.4551,16.4865,16.4158,16.4708,678000.0
2011-10-17 14:00:00,20.98,21.01,20.84,20.88,712800.0,16.4629,16.4865,16.3531,16.3844,712800.0
2011-10-17 14:30:00,20.88,20.89,20.78,20.89,734100.0,16.3844,16.3923,16.306,16.3923,734100.0
2011-10-17 15:00:00,20.88,20.91,20.78,20.84,725700.0,16.3844,16.408,16.306,16.3531,725700.0
2011-10-17 15:30:00,20.83,20.94,20.77,20.87,3430000.0,16.3452,16.4315,16.2981,16.3766,3430000.0
2011-10-18 09:30:00,20.98,21.07,20.79,20.85,779600.0,16.4629,16.5335,16.3138,16.3609,779600.0
2011-10-18 10:00:00,20.86,21.11,20.81,21.11,1071600.0,16.3688,16.5649,16.3295,16.5649,1071600.0
2011-10-18 10:30:00,21.11,21.26,21.08,21.21,923100.0,16.5649,16.6826,16.5414,16.6434,923100.0
2011-10-18 11:00:00,21.21,21.25,21.11,21.12,698500.0,16.6434,16.6748,16.5649,16.5728,698500.0
2011-10-18 11:30:00,21.12,21.37,21.12,21.3,762300.0,16.5728,16.7689,16.5728,16.714,762300.0
2011-10-18 12:00:00,21.3,21.34,21.2,21.23,451800.0,16.714,16.7454,16.6356,16.6591,451800.0
2011-10-18 12:30:00,21.23,21.39,21.21,21.35,398300.0,16.6591,16.7846,16.6434,16.7533,398300.0
2011-10-18 13:00:00,21.35,21.4,21.3,21.32,375700.0,16.7533,16.7925,16.714,16.7297,375700.0
2011-10-18 13:30:00,21.33,21.36,21.27,21.35,623600.0,16.7376,16.7611,16.6905,16.7533,623600.0
2011-10-18 14:00:00,21.35,21.43,21.31,21.39,531300.0,16.7533,16.816,16.7219,16.7846,531300.0
2011-10-18 14:30:00,21.39,21.45,21.32,21.43,562700.0,16.7846,16.8317,16.7297,16.816,562700.0
2011-10-18 15:00:00,21.43,21.71,21.43,21.45,1746200.0,16.816,17.0357,16.816,16.8317,1746200.0
2011-10-18 15:30:00,21.46,21.62,21.39,21.48,3161500.0,16.8396,16.9651,16.7846,16.8553,3161500.0
2011-10-19 09:30:00,21.48,21.66,21.33,21.47,805100.0,16.8553,16.9965,16.7376,16.8474,805100.0
2011-10-19 10:00:00,21.46,21.55,21.34,21.53,850500.0,16.8396,16.9102,16.7454,16.8945,850500.0
2011-10-19 10:30:00,21.54,21.54,21.44,21.48,591100.0,16.9023,16.9023,16.8239,16.8553,591100.0
2011-10-19 11:00:00,21.48,21.51,21.24,21.34,1677700.0,16.8553,16.8788,16.6669,16.7454,1677700.0
2011-10-19 11:30:00,21.35,21.41,21.28,21.3,653400.0,16.7533,16.8003,16.6983,16.714,653400.0
2011-10-19 12:00:00,21.31,21.36,21.24,21.34,421300.0,16.7219,16.7611,16.6669,16.7454,421300.0
2011-10-19 12:30:00,21.35,21.38,21.3,21.34,408100.0,16.7533,16.7768,16.714,16.7454,408100.0
2011-10-19 13:00:00,21.34,21.45,21.3,21.3,899300.0,16.7454,16.8317,16.714,16.714,899300.0
2011-10-19 13:30:00,21.3,21.31,21.21,21.26,363100.0,16.714,16.7219,16.6434,16.6826,363100.0
2011-10-19 14:00:00,21.26,21.36,21.06,21.07,1063600.0,16.6826,16.7611,16.5257,16.5335,1063600.0
2011-10-19 14:30:00,21.07,21.2,21.03,21.08,1001400.0,16.5335,16.6356,16.5022,16.5414,1001400.0
2011-10-19 15:00:00,21.08,21.1,21.02,21.02,911700.0,16.5414,16.5571,16.4943,16.4943,911700.0
2011-10-19 15:30:00,21.03,21.12,20.99,21.05,1744200.0,16.5022,16.5728,16.4708,16.5178,1744200.0
2011-10-20 09:30:00,21.05,21.32,21.05,21.14,681000.0,16.5178,16.7297,16.5178,16.5885,681000.0
2011-10-20 10:00:00,21.14,21.31,21.12,21.28,1093600.0,16.5885,16.7219,16.5728,16.6983,1093600.0
2011-10-20 10:30:00,21.28,21.35,21.21,21.22,747300.0,16.6983,16.7533,16.6434,16.6512,747300.0
2011-10-20 11:00:00,21.21,21.22,21.04,21.11,958100.0,16.6434,16.6512,16.51,16.5649,958100.0
2011-10-20 11:30:00,21.11,21.2,21.05,21.14,1076800.0,16.5649,16.6356,16.5178,16.5885,1076800.0
2011-10-20 12:00:00,21.14,21.19,21.08,21.19,848200.0,16.5885,16.6277,16.5414,16.6277,848200.0
2011-10-20 12:30:00,21.18,21.31,21.14,21.3,550600.0,16.6199,16.7219,16.5885,16.714,550600.0
2011-10-20 13:00:00,21.3,21.54,21.27,21.49,790500.0,16.714,16.9023,16.6905,16.8631,790500.0
2011-10-20 13:30:00,21.49,21.53,21.34,21.34,912700.0,16.8631,16.8945,16.7454,16.7454,912700.0
2011-10-20 14:00:00,21.34,21.4,21.26,21.37,492400.0,16.7454,16.7925,16.6826,16.7689,492400.0
2011-10-20 14:30:00,21.37,21.53,21.34,21.49,787600.0,16.7689,16.8945,16.7454,16.8631,787600.0
2011-10-20 15:00:00,21.49,21.5,21.36,21.37,596900.0,16.8631,16.871,16.7611,16.7689,596900.0
2011-10-20 15:30:00,21.37,21.58,21.34,21.51,2242500.0,16.7689,16.9337,16.7454,16.8788,2242500.0
2011-10-21 09:30:00,21.73,22.12,21.71,22.01,2686500.0,17.0514,17.3575,17.0357,17.2712,2686500.0
2011-10-21 10:00:00,22.02,22.19,21.95,22.17,1354100.0,17.279,17.4124,17.2241,17.3967,1354100.0
2011-10-21 10:30:00,22.16,22.2,21.99,22.12,1504900.0,17.3889,17.4202,17.2555,17.3575,1504900.0
2011-10-21 11:00:00,22.11,22.14,22.0,22.09,964200.0,17.3496,17.3732,17.2633,17.3339,964200.0
2011-10-21 11:30:00,22.09,22.17,22.04,22.13,700600.0,17.3339,17.3967,17.2947,17.3653,700600.0
2011-10-21 12:00:00,22.14,22.14,21.99,22.06,455900.0,17.3732,17.3732,17.2555,17.3104,455900.0
2011-10-21 12:30:00,22.06,22.07,21.97,22.01,444500.0,17.3104,17.3182,17.2398,17.2712,444500.0
2011-10-21 13:00:00,22.01,22.01,21.87,21.88,517800.0,17.2712,17.2712,17.1613,17.1691,517800.0
2011-10-21 13:30:00,21.89,21.96,21.84,21.94,644600.0,17.177,17.2319,17.1378,17.2162,644600.0
2011-10-21 14:00:00,21.94,22.06,21.92,22.02,621300.0,17.2162,17.3104,17.2005,17.279,621300.0
2011-10-21 14:30:00,22.02,22.06,21.91,21.97,1413200.0,17.279,17.3104,17.1927,17.2398,1413200.0
2011-10-21 15:00:00,21.97,22.11,21.96,22.06,1237300.0,17.2398,17.3496,17.2319,17.3104,1237300.0
2011-10-21 15:30:00,22.06,22.13,21.98,22.12,2195700.0,17.3104,17.3653,17.2476,17.3575,2195700.0
2011-10-24 09:30:00,22.11,22.22,22.11,22.21,786500.0,17.3496,17.4359,17.3496,17.4281,786500.0
2011-10-24 10:00:00,22.2,22.48,22.16,22.42,1237000.0,17.4202,17.64,17.3889,17.5929,1237000.0
2011-10-24 10:30:00,22.41,22.42,22.2,22.24,868000.0,17.585,17.5929,17.4202,17.4516,868000.0
2011-10-24 11:00:00,22.24,22.42,22.24,22.41,1112400.0,17.4516,17.5929,17.4516,17.585,1112400.0
2011-10-24 11:30:00,22.4,22.42,22.26,22.3,841800.0,17.5772,17.5929,17.4673,17.4987,841800.0
2011-10-24 12:00:00,22.3,22.38,22.26,22.28,898100.0,17.4987,17.5615,17.4673,17.483,898100.0
2011-10-24 12:30:00,22.28,22.3,22.15,22.19,989700.0,17.483,17.4987,17.381,17.4124,989700.0
2011-10-24 13:00:00,22.19,22.2,22.12,22.18,639000.0,17.4124,17.4202,17.3575,17.4046,639000.0
2011-10-24 13:30:00,22.18,22.2,22.13,22.14,1035300.0,17.4046,17.4202,17.3653,17.3732,1035300.0
2011-10-24 14:00:00,22.14,22.15,22.0,22.09,741700.0,17.3732,17.381,17.2633,17.3339,741700.0
2011-10-24 14:30:00,22.09,22.1,21.89,21.9,1096200.0,17.3339,17.3418,17.177,17.1848,1096200.0
2011-10-24 15:00:00,21.91,21.94,21.79,21.8,1654900.0,17.1927,17.2162,17.0985,17.1064,1654900.0
2011-10-24 15:30:00,21.8,21.83,21.74,21.79,3117500.0,17.1064,17.1299,17.0593,17.0985,3117500.0
2011-10-25 09:30:00,21.92,21.92,21.48,21.81,1483500.0,17.2005,17.2005,16.8553,17.1142,1483500.0
2011-10-25 10:00:00,21.8,22.0,21.7,21.96,1798500.0,17.1064,17.2633,17.0279,17.2319,1798500.0
2011-10-25 10:30:00,21.96,22.05,21.88,21.89,2428800.0,17.2319,17.3025,17.1691,17.177,2428800.0
2011-10-25 11:00:00,21.89,21.96,21.73,21.75,1437300.0,17.177,17.2319,17.0514,17.0671,1437300.0
2011-10-25 11:30:00,21.75,21.76,21.62,21.64,1418900.0,17.0671,17.075,16.9651,16.9808,1418900.0
2011-10-25 12:00:00,21.64,21.7,21.6,21.66,1192800.0,16.9808,17.0279,16.9494,16.9965,1192800.0
2011-10-25 12:30:00,21.66,21.68,21.48,21.48,768000.0,16.9965,17.0122,16.8553,16.8553,768000.0
2011-10-25 13:00:00,21.48,21.61,21.48,21.56,1006400.0,16.8553,16.9573,16.8553,16.918,1006400.0
2011-10-25 13:30:00,21.56,21.66,21.55,21.63,943800.0,16.918,16.9965,16.9102,16.973,943800.0
2011-10-25 14:00:00,21.63,21.66,21.58,21.62,1104400.0,16.973,16.9965,16.9337,16.9651,1104400.0
2011-10-25 14:30:00,21.62,21.69,21.54,21.69,753200.0,16.9651,17.0201,16.9023,17.0201,753200.0
2011-10-25 15:00:00,21.69,21.73,21.6,21.62,671300.0,17.0201,17.0514,16.9494,16.9651,671300.0
2011-10-25 15:30:00,21.62,21.66,21.46,21.53,2017000.0,16.9651,16.9965,16.8396,16.8945,2017000.0
2011-10-26 09:30:00,21.72,21.92,21.67,21.76,1404100.0,17.0436,17.2005,17.0044,17.075,1404100.0
2011-10-26 10:00:00,21.76,21.83,21.56,21.6,1569600.0,17.075,17.1299,16.918,16.9494,1569600.0
2011-10-26 10:30:00,21.61,21.65,21.37,21.44,851800.0,16.9573,16.9887,16.7689,16.8239,851800.0
2011-10-26 11:00:00,21.44,21.51,21.36,21.44,894600.0,16.8239,16.8788,16.7611,16.8239,894600.0
2011-10-26 11:30:00,21.43,21.55,21.4,21.53,543400.0,16.816,16.9102,16.7925,16.8945,543400.0
2011-10-26 12:00:00,21.52,21.6,21.43,21.5,548000.0,16.8867,16.9494,16.816,16.871,548000.0
2011-10-26 12:30:00,21.5,21.54,21.48,21.5,539500.0,16.871,16.9023,16.8553,16.871,539500.0
2011-10-26 13:00:00,21.5,21.5,21.4,21.47,594300.0,16.871,16.871,16.7925,16.8474,594300.0
2011-10-26 13:30:00,21.47,21.57,21.43,21.5,1347000.0,16.8474,16.9259,16.816,16.871,1347000.0
2011-10-26 14:00:00,21.5,21.58,21.46,21.53,987200.0,16.871,16.9337,16.8396,16.8945,987200.0
2011-10-26 14:30:00,21.53,21.67,21.52,21.58,602200.0,16.8945,17.0044,16.8867,16.9337,602200.0
2011-10-26 15:00:00,21.59,21.71,21.58,21.68,768700.0,16.9416,17.0357,16.9337,17.0122,768700.0
2011-10-26 15:30:00,21.68,21.78,21.62,21.64,2118700.0,17.0122,17.0907,16.9651,16.9808,2118700.0
2011-10-27 09:30:00,22.17,22.3,21.99,22.01,1327600.0,17.3967,17.4987,17.2555,17.2712,1327600.0
2011-10-27 10:00:00,22.0,22.03,21.86,21.9,1430100.0,17.2633,17.2868,17.1534,17.1848,1430100.0
2011-10-27 10:30:00,21.9,22.1,21.88,22.07,1504400.0,17.1848,17.3418,17.1691,17.3182,1504400.0
2011-10-27 11:00:00,22.07,22.1,21.97,22.04,602500.0,17.3182,17.3418,17.2398,17.2947,602500.0
2011-10-27 11:30:00,22.04,22.06,22.0,22.05,655500.0,17.2947,17.3104,17.2633,17.3025,655500.0
2011-10-27 12:00:00,22.06,22.1,22.03,22.05,599000.0,17.3104,17.3418,17.2868,17.3025,599000.0
2011-10-27 12:30:00,22.04,22.1,22.02,22.07,477400.0,17.2947,17.3418,17.279,17.3182,477400.0
2011-10-27 13:00:00,22.06,22.15,22.06,22.09,765300.0,17.3104,17.381,17.3104,17.3339,765300.0
2011-10-27 13:30:00,22.1,22.15,22.06,22.1,981100.0,17.3418,17.381,17.3104,17.3418,981100.0
2011-10-27 14:00:00,22.1,22.13,21.96,21.96,1149800.0,17.3418,17.3653,17.2319,17.2319,1149800.0
2011-10-27 14:30:00,21.97,22.04,21.89,21.92,1194500.0,17.2398,17.2947,17.177,17.2005,1194500.0
2011-10-27 15:00:00,21.92,22.09,21.91,22.01,1350400.0,17.2005,17.3339,17.1927,17.2712,1350400.0
2011-10-27 15:30:00,22.02,22.03,21.79,21.91,2836500.0,17.279,17.2868,17.0985,17.1927,2836500.0
2011-10-28 09:30:00,21.85,21.85,21.63,21.75,1145600.0,17.1456,17.1456,16.973,17.0671,1145600.0
2011-10-28 10:00:00,21.75,21.77,21.53,21.61,1324900.0,17.0671,17.0828,16.8945,16.9573,1324900.0
2011-10-28 10:30:00,21.61,21.66,21.43,21.51,1435800.0,16.9573,16.9965,16.816,16.8788,1435800.0
2011-10-28 11:00:00,21.51,21.63,21.51,21.61,685400.0,16.8788,16.973,16.8788,16.9573,685400.0
2011-10-28 11:30:00,21.6,21.67,21.55,21.56,898700.0,16.9494,17.0044,16.9102,16.918,898700.0
2011-10-28 12:00:00,21.55,21.55,21.39,21.4,478200.0,16.9102,16.9102,16.7846,16.7925,478200.0
2011-10-28 12:30:00,21.39,21.4,21.26,21.31,1029200.0,16.7846,16.7925,16.6826,16.7219,1029200.0
2011-10-28 13:00:00,21.32,21.4,21.32,21.34,826100.0,16.7297,16.7925,16.7297,16.7454,826100.0
2011-10-28 13:30:00,21.34,21.38,21.32,21.35,796500.0,16.7454,16.7768,16.7297,16.7533,796500.0
2011-10-28 14:00:00,21.35,21.4,21.3,21.37,769900.0,16.7533,16.7925,16.714,16.7689,769900.0
2011-10-28 14:30:00,21.37,21.39,21.31,21.34,626500.0,16.7689,16.7846,16.7219,16.7454,626500.0
2011-10-28 15:00:00,21.35,21.4,21.31,21.36,857200.0,16.7533,16.7925,16.7219,16.7611,857200.0
2011-10-28 15:30:00,21.36,21.44,21.31,21.38,2382200.0,16.7611,16.8239,16.7219,16.7768,2382200.0
2011-10-31 09:30:00,21.17,21.43,21.17,21.28,1472800.0,16.612,16.816,16.612,16.6983,1472800.0
2011-10-31 10:00:00,21.28,21.31,21.19,21.27,1030400.0,16.6983,16.7219,16.6277,16.6905,1030400.0
2011-10-31 10:30:00,21.27,21.35,21.14,21.14,1281600.0,16.6905,16.7533,16.5885,16.5885,1281600.0
2011-10-31 11:00:00,21.14,21.21,21.05,21.05,899500.0,16.5885,16.6434,16.5178,16.5178,899500.0
2011-10-31 11:30:00,21.05,21.16,21.05,21.14,889200.0,16.5178,16.6042,16.5178,16.5885,889200.0
2011-10-31 12:00:00,21.14,21.15,21.07,21.08,989500.0,16.5885,16.5963,16.5335,16.5414,989500.0
2011-10-31 12:30:00,21.07,21.17,21.05,21.17,507100.0,16.5335,16.612,16.5178,16.612,507100.0
2011-10-31 13:00:00,21.16,21.25,21.15,21.22,428700.0,16.6042,16.6748,16.5963,16.6512,428700.0
2011-10-31 13:30:00,21.22,21.28,21.2,21.24,570800.0,16.6512,16.6983,16.6356,16.6669,570800.0
2011-10-31 14:00:00,21.24,21.26,21.2,21.24,443500.0,16.6669,16.6826,16.6356,16.6669,443500.0
2011-10-31 14:30:00,21.24,21.32,21.2,21.29,445200.0,16.6669,16.7297,16.6356,16.7062,445200.0
2011-10-31 15:00:00,21.28,21.29,21.09,21.14,592600.0,16.6983,16.7062,16.5492,16.5885,592600.0
2011-10-31 15:30:00,21.13,21.21,21.02,21.02,1995900.0,16.5806,16.6434,16.4943,16.4943,1995900.0
2011-11-01 09:30:00,20.39,20.77,20.34,20.75,1530000.0,15.9999,16.2981,15.9607,16.2824,1530000.0
2011-11-01 10:00:00,20.74,20.88,20.63,20.85,1553100.0,16.2746,16.3844,16.1883,16.3609,1553100.0
2011-11-01 10:30:00,20.86,20.92,20.77,20.81,981400.0,16.3688,16.4158,16.2981,16.3295,981400.0
2011-11-01 11:00:00,20.8,20.88,20.75,20.81,715500.0,16.3217,16.3844,16.2824,16.3295,715500.0
2011-11-01 11:30:00,20.81,20.82,20.59,20.59,744300.0,16.3295,16.3374,16.1569,16.1569,744300.0
2011-11-01 12:00:00,20.59,20.72,20.53,20.7,699000.0,16.1569,16.2589,16.1098,16.2432,699000.0
2011-11-01 12:30:00,20.69,20.76,20.6,20.62,737600.0,16.2354,16.2903,16.1647,16.1804,737600.0
2011-11-01 13:00:00,20.63,20.73,20.54,20.7,742600.0,16.1883,16.2667,16.1177,16.2432,742600.0
2011-11-01 13:30:00,20.71,20.91,20.71,20.78,1030300.0,16.251,16.408,16.251,16.306,1030300.0
2011-11-01 14:00:00,20.78,20.94,20.73,20.9,1150300.0,16.306,16.4315,16.2667,16.4001,1150300.0
2011-11-01 14:30:00,20.89,20.94,20.73,20.76,1184400.0,16.3923,16.4315,16.2667,16.2903,1184400.0
2011-11-01 15:00:00,20.76,20.79,20.59,20.65,1069900.0,16.2903,16.3138,16.1569,16.204,1069900.0
2011-11-01 15:30:00,20.65,20.78,20.53,20.61,2298800.0,16.204,16.306,16.1098,16.1726,2298800.0
2011-11-02 09:30:00,21.05,21.09,20.78,20.85,859700.0,16.5178,16.5492,16.306,16.3609,859700.0
2011-11-02 10:00:00,20.86,20.9,20.81,20.87,481700.0,16.3688,16.4001,16.3295,16.3766,481700.0
2011-11-02 10:30:00,20.86,21.12,20.81,21.07,991100.0,16.3688,16.5728,16.3295,16.5335,991100.0
2011-11-02 11:00:00,21.06,21.14,21.01,21.02,587700.0,16.5257,16.5885,16.4865,16.4943,587700.0
2011-11-02 11:30:00,21.02,21.12,20.98,21.1,401700.0,16.4943,16.5728,16.4629,16.5571,401700.0
2011-11-02 12:00:00,21.1,21.15,21.06,21.15,449300.0,16.5571,16.5963,16.5257,16.5963,449300.0
2011-11-02 12:30:00,21.14,21.22,21.02,21.03,522800.0,16.5885,16.6512,16.4943,16.5022,522800.0
2011-11-02 13:00:00,21.03,21.04,20.96,21.04,584500.0,16.5022,16.51,16.4472,16.51,584500.0
2011-11-02 13:30:00,21.03,21.14,21.03,21.07,963900.0,16.5022,16.5885,16.5022,16.5335,963900.0
2011-11-02 14:00:00,21.07,21.14,21.02,21.11,1012000.0,16.5335,16.5885,16.4943,16.5649,1012000.0
2011-11-02 14:30:00,21.11,21.31,21.09,21.29,1321800.0,16.5649,16.7219,16.5492,16.7062,1321800.0
2011-11-02 15:00:00,21.3,21.44,21.23,21.39,1619300.0,16.714,16.8239,16.6591,16.7846,1619300.0
2011-11-02 15:30:00,21.39,21.44,21.29,21.33,2624100.0,16.7846,16.8239,16.7062,16.7376,2624100.0
2011-11-03 09:30:00,21.39,21.45,21.24,21.31,1649300.0,16.7846,16.8317,16.6669,16.7219,1649300.0
2011-11-03 10:00:00,21.31,21.31,21.06,21.1,1523800.0,16.7219,16.7219,16.5257,16.5571,1523800.0
2011-11-03 10:30:00,21.1,21.34,21.1,21.26,1004900.0,16.5571,16.7454,16.5571,16.6826,1004900.0
2011-11-03 11:00:00,21.26,21.41,21.21,21.36,684400.0,16.6826,16.8003,16.6434,16.7611,684400.0
2011-11-03 11:30:00,21.37,21.4,21.32,21.36,664200.0,16.7689,16.7925,16.7297,16.7611,664200.0
2011-11-03 12:00:00,21.36,21.41,21.28,21.38,816400.0,16.7611,16.8003,16.6983,16.7768,816400.0
2011-11-03 12:30:00,21.38,21.44,21.28,21.44,515900.0,16.7768,16.8239,16.6983,16.8239,515900.0
2011-11-03 13:00:00,21.44,21.52,21.4,21.43,557800.0,16.8239,16.8867,16.7925,16.816,557800.0
2011-11-03 13:30:00,21.44,21.6,21.43,21.55,569600.0,16.8239,16.9494,16.816,16.9102,569600.0
2011-11-03 14:00:00,21.55,21.59,21.47,21.5,457900.0,16.9102,16.9416,16.8474,16.871,457900.0
2011-11-03 14:30:00,21.5,21.52,21.43,21.5,478800.0,16.871,16.8867,16.816,16.871,478800.0
2011-11-03 15:00:00,21.5,21.59,21.49,21.58,549700.0,16.871,16.9416,16.8631,16.9337,549700.0
2011-11-03 15:30:00,21.57,21.65,21.55,21.62,1738200.0,16.9259,16.9887,16.9102,16.9651,1738200.0
2011-11-04 09:30:00,21.49,21.66,21.43,21.47,886200.0,16.8631,16.9965,16.816,16.8474,886200.0
2011-11-04 10:00:00,21.47,21.55,21.32,21.35,869200.0,16.8474,16.9102,16.7297,16.7533,869200.0
2011-11-04 10:30:00,21.34,21.41,21.21,21.41,747800.0,16.7454,16.8003,16.6434,16.8003,747800.0
2011-11-04 11:00:00,21.42,21.49,21.35,21.37,748000.0,16.8082,16.8631,16.7533,16.7689,748000.0
2011-11-04 11:30:00,21.37,21.49,21.34,21.42,718900.0,16.7689,16.8631,16.7454,16.8082,718900.0
2011-11-04 12:00:00,21.42,21.47,21.37,21.39,681600.0,16.8082,16.8474,16.7689,16.7846,681600.0
2011-11-04 12:30:00,21.39,21.42,21.29,21.41,778800.0,16.7846,16.8082,16.7062,16.8003,778800.0
2011-11-04 13:00:00,21.41,21.46,21.38,21.43,580600.0,16.8003,16.8396,16.7768,16.816,580600.0
2011-11-04 13:30:00,21.43,21.55,21.43,21.52,595100.0,16.816,16.9102,16.816,16.8867,595100.0
2011-11-04 14:00:00,21.52,21.52,21.38,21.51,741000.0,16.8867,16.8867,16.7768,16.8788,741000.0
2011-11-04 14:30:00,21.51,21.53,21.43,21.48,588700.0,16.8788,16.8945,16.816,16.8553,588700.0
2011-11-04 15:00:00,21.48,21.52,21.42,21.5,532700.0,16.8553,16.8867,16.8082,16.871,532700.0
2011-11-04 15:30:00,21.5,21.59,21.47,21.55,1274700.0,16.871,16.9416,16.8474,16.9102,1274700.0
2011-11-07 09:30:00,21.6,21.69,21.48,21.61,2853100.0,16.9494,17.0201,16.8553,16.9573,2853100.0
2011-11-07 10:00:00,21.6,21.71,21.55,21.69,1004300.0,16.9494,17.0357,16.9102,17.0201,1004300.0
2011-11-07 10:30:00,21.69,21.82,21.62,21.79,1143600.0,17.0201,17.1221,16.9651,17.0985,1143600.0
2011-11-07 11:00:00,21.8,21.98,21.75,21.81,1551500.0,17.1064,17.2476,17.0671,17.1142,1551500.0
2011-11-07 11:30:00,21.82,21.87,21.77,21.81,723600.0,17.1221,17.1613,17.0828,17.1142,723600.0
2011-11-07 12:00:00,21.81,21.92,21.79,21.87,688400.0,17.1142,17.2005,17.0985,17.1613,688400.0
2011-11-07 12:30:00,21.87,21.91,21.79,21.9,1139300.0,17.1613,17.1927,17.0985,17.1848,1139300.0
2011-11-07 13:00:00,21.9,21.98,21.87,21.96,434100.0,17.1848,17.2476,17.1613,17.2319,434100.0
2011-11-07 13:30:00,21.96,22.0,21.85,21.98,810600.0,17.2319,17.2633,17.1456,17.2476,810600.0
2011-11-07 14:00:00,21.98,22.13,21.94,22.1,1070600.0,17.2476,17.3653,17.2162,17.3418,1070600.0
2011-11-07 14:30:00,22.09,22.16,22.06,22.16,662900.0,17.3339,17.3889,17.3104,17.3889,662900.0
2011-11-07 15:00:00,22.16,22.23,22.13,22.14,1031900.0,17.3889,17.4438,17.3653,17.3732,1031900.0
2011-11-07 15:30:00,22.14,22.32,22.14,22.3,3036000.0,17.3732,17.5144,17.3732,17.4987,3036000.0
2011-11-08 09:30:00,22.48,22.5,22.29,22.41,1357900.0,17.64,17.6557,17.4909,17.585,1357900.0
2011-11-08 10:00:00,22.41,22.43,22.09,22.13,1350000.0,17.585,17.6007,17.3339,17.3653,1350000.0
2011-11-08 10:30:00,22.14,22.15,22.06,22.12,1039000.0,17.3732,17.381,17.3104,17.3575,1039000.0
2011-11-08 11:00:00,22.11,22.15,22.04,22.08,1039900.0,17.3496,17.381,17.2947,17.3261,1039900.0
2011-11-08 11:30:00,22.08,22.2,22.06,22.19,698800.0,17.3261,17.4202,17.3104,17.4124,698800.0
2011-11-08 12:00:00,22.18,22.28,22.14,22.24,493100.0,17.4046,17.483,17.3732,17.4516,493100.0
2011-11-08 12:30:00,22.24,22.27,22.13,22.14,483500.0,17.4516,17.4752,17.3653,17.3732,483500.0
2011-11-08 13:00:00,22.14,22.26,22.11,22.21,485800.0,17.3732,17.4673,17.3496,17.4281,485800.0
2011-11-08 13:30:00,22.22,22.43,22.2,22.39,805300.0,17.4359,17.6007,17.4202,17.5693,805300.0
2011-11-08 14:00:00,22.4,22.59,22.34,22.58,1052500.0,17.5772,17.7263,17.5301,17.7184,1052500.0
2011-11-08 14:30:00,22.59,22.62,22.5,22.54,1033200.0,17.7263,17.7498,17.6557,17.687,1033200.0
2011-11-08 15:00:00,22.53,22.6,22.47,22.58,933800.0,17.6792,17.7341,17.6321,17.7184,933800.0
2011-11-08 15:30:00,22.58,22.8,22.57,22.76,3914800.0,17.7184,17.8911,17.7106,17.8597,3914800.0
2011-11-09 09:30:00,22.37,22.83,22.33,22.44,2276700.0,17.5536,17.9146,17.5223,17.6086,2276700.0
2011-11-09 10:00:00,22.44,22.52,22.38,22.44,1668100.0,17.6086,17.6713,17.5615,17.6086,1668100.0
2011-11-09 10:30:00,22.44,22.48,22.3,22.37,1150800.0,17.6086,17.64,17.4987,17.5536,1150800.0
2011-11-09 11:00:00,22.38,22.46,22.33,22.42,808500.0,17.5615,17.6243,17.5223,17.5929,808500.0
2011-11-09 11:30:00,22.43,22.5,22.39,22.42,516100.0,17.6007,17.6557,17.5693,17.5929,516100.0
2011-11-09 12:00:00,22.42,22.43,22.32,22.33,476600.0,17.5929,17.6007,17.5144,17.5223,476600.0
2011-11-09 12:30:00,22.33,22.41,22.31,22.39,466400.0,17.5223,17.585,17.5066,17.5693,466400.0
2011-11-09 13:00:00,22.39,22.42,22.24,22.29,474000.0,17.5693,17.5929,17.4516,17.4909,474000.0
2011-11-09 13:30:00,22.29,22.33,22.2,22.21,723400.0,17.4909,17.5223,17.4202,17.4281,723400.0
2011-11-09 14:00:00,22.21,22.22,22.05,22.12,1038900.0,17.4281,17.4359,17.3025,17.3575,1038900.0
2011-11-09 14:30:00,22.12,22.2,22.09,22.1,896400.0,17.3575,17.4202,17.3339,17.3418,896400.0
2011-11-09 15:00:00,22.11,22.32,22.09,22.25,1209000.0,17.3496,17.5144,17.3339,17.4595,1209000.0
2011-11-09 15:30:00,22.25,22.28,22.11,22.21,2122400.0,17.4595,17.483,17.3496,17.4281,2122400.0
2011-11-10 09:30:00,22.46,22.55,22.32,22.34,1378300.0,17.6243,17.6949,17.5144,17.5301,1378300.0
2011-11-10 10:00:00,22.34,22.35,22.19,22.22,1158100.0,17.5301,17.538,17.4124,17.4359,1158100.0
2011-11-10 10:30:00,22.22,22.28,22.11,22.18,1893200.0,17.4359,17.483,17.3496,17.4046,1893200.0
2011-11-10 11:00:00,22.19,22.39,22.12,22.34,2722000.0,17.4124,17.5693,17.3575,17.5301,2722000.0
2011-11-10 11:30:00,22.34,22.47,22.3,22.41,1601200.0,17.5301,17.6321,17.4987,17.585,1601200.0
2011-11-10 12:00:00,22.42,22.5,22.38,22.4,613400.0,17.5929,17.6557,17.5615,17.5772,613400.0
2011-11-10 12:30:00,22.4,22.51,22.27,22.5,932800.0,17.5772,17.6635,17.4752,17.6557,932800.0
2011-11-10 13:00:00,22.5,22.8,22.49,22.67,1485100.0,17.6557,17.8911,17.6478,17.7891,1485100.0
2011-11-10 13:30:00,22.67,22.68,22.53,22.64,745400.0,17.7891,17.7969,17.6792,17.7655,745400.0
2011-11-10 14:00:00,22.63,22.73,22.56,22.56,1332800.0,17.7577,17.8361,17.7027,17.7027,1332800.0
2011-11-10 14:30:00,22.56,22.57,22.46,22.46,732100.0,17.7027,17.7106,17.6243,17.6243,732100.0
2011-11-10 15:00:00,22.47,22.59,22.43,22.54,723400.0,17.6321,17.7263,17.6007,17.687,723400.0
2011-11-10 15:30:00,22.55,22.58,22.43,22.46,2326700.0,17.6949,17.7184,17.6007,17.6243,2326700.0
2011-11-11 09:30:00,22.75,23.46,22.75,23.1,4036700.0,17.8518,18.409,17.8518,18.1265,4036700.0
2011-11-11 10:00:00,23.1,23.25,23.06,23.13,1335400.0,18.1265,18.2442,18.0951,18.15,1335400.0
2011-11-11 10:30:00,23.13,23.27,23.09,23.23,1689000.0,18.15,18.2599,18.1186,18.2285,1689000.0
2011-11-11 11:00:00,23.23,23.72,23.23,23.68,3336600.0,18.2285,18.613,18.2285,18.5816,3336600.0
2011-11-11 11:30:00,23.68,23.75,23.42,23.48,2890700.0,18.5816,18.6365,18.3776,18.4247,2890700.0
2011-11-11 12:00:00,23.48,23.56,23.36,23.48,1359000.0,18.4247,18.4874,18.3305,18.4247,1359000.0
2011-11-11 12:30:00,23.47,23.47,23.34,23.39,974700.0,18.4168,18.4168,18.3148,18.354,974700.0
2011-11-11 13:00:00,23.4,23.41,23.32,23.34,955900.0,18.3619,18.3697,18.2991,18.3148,955900.0
2011-11-11 13:30:00,23.35,23.35,23.2,23.24,1463900.0,18.3226,18.3226,18.2049,18.2363,1463900.0
2011-11-11 14:00:00,23.25,23.34,23.21,23.28,1458800.0,18.2442,18.3148,18.2128,18.2677,1458800.0
2011-11-11 14:30:00,23.28,23.32,23.14,23.15,1106500.0,18.2677,18.2991,18.1579,18.1657,1106500.0
2011-11-11 15:00:00,23.15,23.17,23.05,23.12,1809700.0,18.1657,18.1814,18.0872,18.1422,1809700.0
2011-11-11 15:30:00,23.13,23.14,23.06,23.1,3787300.0,18.15,18.1579,18.0951,18.1265,3787300.0
2011-11-14 09:30:00,23.2,23.97,23.2,23.96,6843500.0,18.2049,18.8092,18.2049,18.8013,6843500.0
2011-11-14 10:00:00,23.96,24.0,23.81,23.89,3080400.0,18.8013,18.8327,18.6836,18.7464,3080400.0
2011-11-14 10:30:00,23.89,23.96,23.67,23.73,1943900.0,18.7464,18.8013,18.5737,18.6208,1943900.0
2011-11-14 11:00:00,23.73,23.81,23.6,23.71,2432200.0,18.6208,18.6836,18.5188,18.6051,2432200.0
2011-11-14 11:30:00,23.71,23.74,23.47,23.51,2582000.0,18.6051,18.6287,18.4168,18.4482,2582000.0
2011-11-14 12:00:00,23.51,23.61,23.49,23.54,1049800.0,18.4482,18.5267,18.4325,18.4717,1049800.0
2011-11-14 12:30:00,23.54,23.65,23.5,23.56,1051600.0,18.4717,18.5581,18.4404,18.4874,1051600.0
2011-11-14 13:00:00,23.56,23.57,23.35,23.43,920700.0,18.4874,18.4953,18.3226,18.3854,920700.0
2011-11-14 13:30:00,23.43,23.59,23.42,23.5,1264300.0,18.3854,18.511,18.3776,18.4404,1264300.0
2011-11-14 14:00:00,23.5,23.65,23.46,23.52,1178600.0,18.4404,18.5581,18.409,18.456,1178600.0
2011-11-14 14:30:00,23.52,23.53,23.39,23.45,1182000.0,18.456,18.4639,18.354,18.4011,1182000.0
2011-11-14 15:00:00,23.45,23.52,23.37,23.47,1320600.0,18.4011,18.456,18.3383,18.4168,1320600.0
2011-11-14 15:30:00,23.46,23.61,23.46,23.51,3038200.0,18.409,18.5267,18.409,18.4482,3038200.0
2011-11-15 09:30:00,23.34,23.56,23.27,23.42,2025100.0,18.3148,18.4874,18.2599,18.3776,2025100.0
2011-11-15 10:00:00,23.42,23.42,23.19,23.24,946900.0,18.3776,18.3776,18.1971,18.2363,946900.0
2011-11-15 10:30:00,23.25,23.29,23.09,23.1,1049300.0,18.2442,18.2756,18.1186,18.1265,1049300.0
2011-11-15 11:00:00,23.09,23.21,23.09,23.13,656600.0,18.1186,18.2128,18.1186,18.15,656600.0
2011-11-15 11:30:00,23.13,23.13,22.89,22.92,1406900.0,18.15,18.15,17.9617,17.9852,1406900.0
2011-11-15 12:00:00,22.91,23.02,22.89,22.93,1540500.0,17.9774,18.0637,17.9617,17.9931,1540500.0
2011-11-15 12:30:00,22.94,23.11,22.94,23.09,1076700.0,18.0009,18.1343,18.0009,18.1186,1076700.0
2011-11-15 13:00:00,23.1,23.18,23.09,23.14,601000.0,18.1265,18.1892,18.1186,18.1579,601000.0
2011-11-15 13:30:00,23.14,23.2,23.05,23.09,698100.0,18.1579,18.2049,18.0872,18.1186,698100.0
2011-11-15 14:00:00,23.09,23.1,23.03,23.07,539900.0,18.1186,18.1265,18.0715,18.1029,539900.0
2011-11-15 14:30:00,23.07,23.16,23.07,23.15,592000.0,18.1029,18.1736,18.1029,18.1657,592000.0
2011-11-15 15:00:00,23.15,23.36,23.14,23.27,1207900.0,18.1657,18.3305,18.1579,18.2599,1207900.0
2011-11-15 15:30:00,23.28,23.36,23.19,23.21,1891100.0,18.2677,18.3305,18.1971,18.2128,1891100.0
2011-11-16 09:30:00,22.89,23.46,22.8,23.36,1814800.0,17.9617,18.409,17.8911,18.3305,1814800.0
2011-11-16 10:00:00,23.35,23.58,23.29,23.49,1988000.0,18.3226,18.5031,18.2756,18.4325,1988000.0
2011-11-16 10:30:00,23.49,23.85,23.44,23.79,1946000.0,18.4325,18.715,18.3933,18.6679,1946000.0
2011-11-16 11:00:00,23.8,23.95,23.74,23.9,1729600.0,18.6758,18.7935,18.6287,18.7542,1729600.0
2011-11-16 11:30:00,23.89,23.9,23.79,23.8,1411700.0,18.7464,18.7542,18.6679,18.6758,1411700.0
2011-11-16 12:00:00,23.79,23.88,23.73,23.88,1210500.0,18.6679,18.7385,18.6208,18.7385,1210500.0
2011-11-16 12:30:00,23.88,24.05,23.84,23.88,1508300.0,18.7385,18.8719,18.7071,18.7385,1508300.0
2011-11-16 13:00:00,23.88,24.03,23.82,24.02,923200.0,18.7385,18.8562,18.6915,18.8484,923200.0
2011-11-16 13:30:00,24.01,24.03,23.89,23.9,1078500.0,18.8405,18.8562,18.7464,18.7542,1078500.0
2011-11-16 14:00:00,23.89,23.93,23.82,23.82,1454100.0,18.7464,18.7778,18.6915,18.6915,1454100.0
2011-11-16 14:30:00,23.83,23.85,23.69,23.76,1670200.0,18.6993,18.715,18.5894,18.6444,1670200.0
2011-11-16 15:00:00,23.76,23.82,23.61,23.65,2099100.0,18.6444,18.6915,18.5267,18.5581,2099100.0
2011-11-16 15:30:00,23.65,23.66,23.47,23.51,3242300.0,18.5581,18.5659,18.4168,18.4482,3242300.0
2011-11-17 09:30:00,23.46,23.79,23.43,23.73,2223200.0,18.409,18.6679,18.3854,18.6208,2223200.0
2011-11-17 10:00:00,23.73,23.84,23.65,23.83,1757000.0,18.6208,18.7071,18.5581,18.6993,1757000.0
2011-11-17 10:30:00,23.84,23.92,23.73,23.73,1492200.0,18.7071,18.7699,18.6208,18.6208,1492200.0
2011-11-17 11:00:00,23.73,23.79,23.64,23.64,1174000.0,18.6208,18.6679,18.5502,18.5502,1174000.0
2011-11-17 11:30:00,23.65,23.74,23.64,23.7,871800.0,18.5581,18.6287,18.5502,18.5973,871800.0
2011-11-17 12:00:00,23.7,23.71,23.4,23.42,928800.0,18.5973,18.6051,18.3619,18.3776,928800.0
2011-11-17 12:30:00,23.42,23.51,23.23,23.49,1715700.0,18.3776,18.4482,18.2285,18.4325,1715700.0
2011-11-17 13:00:00,23.48,23.51,23.39,23.48,944800.0,18.4247,18.4482,18.354,18.4247,944800.0
2011-11-17 13:30:00,23.48,23.55,23.35,23.52,979100.0,18.4247,18.4796,18.3226,18.456,979100.0
2011-11-17 14:00:00,23.52,23.55,23.34,23.39,1053700.0,18.456,18.4796,18.3148,18.354,1053700.0
2011-11-17 14:30:00,23.39,23.45,23.3,23.4,925100.0,18.354,18.4011,18.2834,18.3619,925100.0
2011-11-17 15:00:00,23.4,23.46,23.29,23.35,1264800.0,18.3619,18.409,18.2756,18.3226,1264800.0
2011-11-17 15:30:00,23.35,23.4,23.23,23.4,2465600.0,18.3226,18.3619,18.2285,18.3619,2465600.0
2011-11-18 09:30:00,23.42,23.46,22.95,23.07,2966500.0,18.3776,18.409,18.0088,18.1029,2966500.0
2011-11-18 10:00:00,23.07,23.1,22.93,23.03,1510600.0,18.1029,18.1265,17.9931,18.0715,1510600.0
2011-11-18 10:30:00,23.02,23.27,23.0,23.21,1052500.0,18.0637,18.2599,18.048,18.2128,1052500.0
2011-11-18 11:00:00,23.22,23.26,23.17,23.22,604800.0,18.2206,18.252,18.1814,18.2206,604800.0
2011-11-18 11:30:00,23.23,23.24,23.14,23.17,518200.0,18.2285,18.2363,18.1579,18.1814,518200.0
2011-11-18 12:00:00,23.16,23.23,23.08,23.19,815200.0,18.1736,18.2285,18.1108,18.1971,815200.0
2011-11-18 12:30:00,23.19,23.26,23.18,23.19,645900.0,18.1971,18.252,18.1892,18.1971,645900.0
2011-11-18 13:00:00,23.19,23.26,23.17,23.21,481600.0,18.1971,18.252,18.1814,18.2128,481600.0
2011-11-18 13:30:00,23.22,23.29,23.2,23.21,510300.0,18.2206,18.2756,18.2049,18.2128,510300.0
2011-11-18 14:00:00,23.21,23.29,23.16,23.27,860300.0,18.2128,18.2756,18.1736,18.2599,860300.0
2011-11-18 14:30:00,23.28,23.4,23.27,23.35,1023400.0,18.2677,18.3619,18.2599,18.3226,1023400.0
2011-11-18 15:00:00,23.35,23.45,23.3,23.34,848600.0,18.3226,18.4011,18.2834,18.3148,848600.0
2011-11-18 15:30:00,23.34,23.4,23.3,23.32,2429900.0,18.3148,18.3619,18.2834,18.2991,2429900.0
2011-11-21 09:30:00,22.94,23.22,22.94,23.12,1396900.0,18.0009,18.2206,18.0009,18.1422,1396900.0
2011-11-21 10:00:00,23.13,23.15,23.03,23.09,1136200.0,18.15,18.1657,18.0715,18.1186,1136200.0
2011-11-21 10:30:00,23.1,23.17,23.0,23.0,1014900.0,18.1265,18.1814,18.048,18.048,1014900.0
2011-11-21 11:00:00,23.0,23.1,22.93,23.07,1021700.0,18.048,18.1265,17.9931,18.1029,1021700.0
2011-11-21 11:30:00,23.06,23.08,22.87,22.96,895100.0,18.0951,18.1108,17.946,18.0166,895100.0
2011-11-21 12:00:00,22.96,22.97,22.85,22.85,494500.0,18.0166,18.0245,17.9303,17.9303,494500.0
2011-11-21 12:30:00,22.85,22.98,22.82,22.94,440500.0,17.9303,18.0323,17.9068,18.0009,440500.0
2011-11-21 13:00:00,22.94,23.04,22.94,22.98,492600.0,18.0009,18.0794,18.0009,18.0323,492600.0
2011-11-21 13:30:00,22.98,23.0,22.95,22.95,371400.0,18.0323,18.048,18.0088,18.0088,371400.0
2011-11-21 14:00:00,22.95,23.07,22.9,23.02,790900.0,18.0088,18.1029,17.9695,18.0637,790900.0
2011-11-21 14:30:00,23.01,23.08,22.97,22.98,954200.0,18.0558,18.1108,18.0245,18.0323,954200.0
2011-11-21 15:00:00,22.98,23.18,22.93,23.13,1213900.0,18.0323,18.1892,17.9931,18.15,1213900.0
2011-11-21 15:30:00,23.13,23.22,23.08,23.09,1552400.0,18.15,18.2206,18.1108,18.1186,1552400.0
2011-11-22 09:30:00,23.1,23.14,22.82,22.94,963700.0,18.1265,18.1579,17.9068,18.0009,963700.0
2011-11-22 10:00:00,22.95,23.08,22.92,23.05,936400.0,18.0088,18.1108,17.9852,18.0872,936400.0
2011-11-22 10:30:00,23.06,23.06,22.86,22.9,913900.0,18.0951,18.0951,17.9381,17.9695,913900.0
2011-11-22 11:00:00,22.91,22.95,22.84,22.87,632000.0,17.9774,18.0088,17.9225,17.946,632000.0
2011-11-22 11:30:00,22.87,22.9,22.81,22.85,592400.0,17.946,17.9695,17.8989,17.9303,592400.0
2011-11-22 12:00:00,22.86,23.14,22.86,22.97,922300.0,17.9381,18.1579,17.9381,18.0245,922300.0
2011-11-22 12:30:00,22.98,23.04,22.94,23.02,328200.0,18.0323,18.0794,18.0009,18.0637,328200.0
2011-11-22 13:00:00,23.02,23.17,23.02,23.14,791900.0,18.0637,18.1814,18.0637,18.1579,791900.0
2011-11-22 13:30:00,23.14,23.15,22.99,23.01,594200.0,18.1579,18.1657,18.0402,18.0558,594200.0
2011-11-22 14:00:00,23.02,23.05,22.96,23.01,432200.0,18.0637,18.0872,18.0166,18.0558,432200.0
2011-11-22 14:30:00,23.0,23.01,22.9,22.93,502500.0,18.048,18.0558,17.9695,17.9931,502500.0
2011-11-22 15:00:00,22.93,22.95,22.82,22.83,1247300.0,17.9931,18.0088,17.9068,17.9146,1247300.0
2011-11-22 15:30:00,22.83,22.87,22.78,22.83,2205800.0,17.9146,17.946,17.8754,17.9146,2205800.0
2011-11-23 09:30:00,22.71,22.71,22.45,22.45,928800.0,17.8204,17.8204,17.6164,17.6164,928800.0
2011-11-23 10:00:00,22.46,22.51,22.4,22.43,902200.0,17.6243,17.6635,17.5772,17.6007,902200.0
2011-11-23 10:30:00,22.44,22.55,22.4,22.51,1092100.0,17.6086,17.6949,17.5772,17.6635,1092100.0
2011-11-23 11:00:00,22.51,22.53,22.39,22.45,740300.0,17.6635,17.6792,17.5693,17.6164,740300.0
2011-11-23 11:30:00,22.45,22.56,22.42,22.55,774300.0,17.6164,17.7027,17.5929,17.6949,774300.0
2011-11-23 12:00:00,22.54,22.56,22.44,22.44,706200.0,17.687,17.7027,17.6086,17.6086,706200.0
2011-11-23 12:30:00,22.44,22.54,22.4,22.53,442800.0,17.6086,17.687,17.5772,17.6792,442800.0
2011-11-23 13:00:00,22.52,22.53,22.47,22.52,568800.0,17.6713,17.6792,17.6321,17.6713,568800.0
2011-11-23 13:30:00,22.53,22.57,22.48,22.52,642200.0,17.6792,17.7106,17.64,17.6713,642200.0
2011-11-23 14:00:00,22.52,22.55,22.46,22.51,762200.0,17.6713,17.6949,17.6243,17.6635,762200.0
2011-11-23 14:30:00,22.51,22.56,22.49,22.55,813700.0,17.6635,17.7027,17.6478,17.6949,813700.0
2011-11-23 15:00:00,22.54,22.65,22.5,22.58,967100.0,17.687,17.7734,17.6557,17.7184,967100.0
2011-11-23 15:30:00,22.58,22.71,22.49,22.49,1682800.0,17.7184,17.8204,17.6478,17.6478,1682800.0
2011-11-25 09:30:00,22.55,22.77,22.39,22.7,768900.0,17.6949,17.8675,17.5693,17.8126,768900.0
2011-11-25 10:00:00,22.7,22.91,22.7,22.83,688600.0,17.8126,17.9774,17.8126,17.9146,688600.0
2011-11-25 10:30:00,22.83,22.98,22.83,22.94,1057900.0,17.9146,18.0323,17.9146,18.0009,1057900.0
2011-11-25 11:00:00,22.94,23.02,22.9,22.91,663700.0,18.0009,18.0637,17.9695,17.9774,663700.0
2011-11-25 11:30:00,22.91,22.94,22.83,22.86,844700.0,17.9774,18.0009,17.9146,17.9381,844700.0
2011-11-25 12:00:00,22.86,22.87,22.77,22.86,594300.0,17.9381,17.946,17.8675,17.9381,594300.0
2011-11-25 12:30:00,22.86,22.87,22.67,22.69,1018700.0,17.9381,17.946,17.7891,17.8047,1018700.0
2011-11-28 09:30:00,23.16,23.49,22.96,23.46,2459300.0,18.1736,18.4325,18.0166,18.409,2459300.0
2011-11-28 10:00:00,23.47,23.55,23.44,23.52,1249200.0,18.4168,18.4796,18.3933,18.456,1249200.0
2011-11-28 10:30:00,23.52,23.68,23.52,23.59,1340900.0,18.456,18.5816,18.456,18.511,1340900.0
2011-11-28 11:00:00,23.58,23.65,23.56,23.62,765800.0,18.5031,18.5581,18.4874,18.5345,765800.0
2011-11-28 11:30:00,23.62,23.65,23.48,23.5,854500.0,18.5345,18.5581,18.4247,18.4404,854500.0
2011-11-28 12:00:00,23.5,23.57,23.48,23.49,442100.0,18.4404,18.4953,18.4247,18.4325,442100.0
2011-11-28 12:30:00,23.49,23.49,23.37,23.37,785800.0,18.4325,18.4325,18.3383,18.3383,785800.0
2011-11-28 13:00:00,23.37,23.4,23.33,23.34,560600.0,18.3383,18.3619,18.307,18.3148,560600.0
2011-11-28 13:30:00,23.34,23.46,23.34,23.4,743800.0,18.3148,18.409,18.3148,18.3619,743800.0
2011-11-28 14:00:00,23.4,23.44,23.39,23.41,413500.0,18.3619,18.3933,18.354,18.3697,413500.0
2011-11-28 14:30:00,23.4,23.44,23.35,23.37,610400.0,18.3619,18.3933,18.3226,18.3383,610400.0
2011-11-28 15:00:00,23.36,23.39,23.23,23.31,763400.0,18.3305,18.354,18.2285,18.2913,763400.0
2011-11-28 15:30:00,23.31,23.38,23.19,23.37,1542200.0,18.2913,18.3462,18.1971,18.3383,1542200.0
2011-11-29 09:30:00,23.56,23.79,23.47,23.74,1574500.0,18.4874,18.6679,18.4168,18.6287,1574500.0
2011-11-29 10:00:00,23.74,24.0,23.7,23.95,1825300.0,18.6287,18.8327,18.5973,18.7935,1825300.0
2011-11-29 10:30:00,23.95,24.04,23.92,24.01,2177300.0,18.7935,18.8641,18.7699,18.8405,2177300.0
2011-11-29 11:00:00,24.01,24.08,23.92,24.06,1136400.0,18.8405,18.8955,18.7699,18.8798,1136400.0
2011-11-29 11:30:00,24.06,24.09,24.0,24.04,966800.0,18.8798,18.9033,18.8327,18.8641,966800.0
2011-11-29 12:00:00,24.04,24.09,23.96,23.98,943100.0,18.8641,18.9033,18.8013,18.817,943100.0
2011-11-29 12:30:00,23.98,24.01,23.88,24.01,1941300.0,18.817,18.8405,18.7385,18.8405,1941300.0
2011-11-29 13:00:00,24.01,24.12,23.99,24.05,1006300.0,18.8405,18.9269,18.8249,18.8719,1006300.0
2011-11-29 13:30:00,24.05,24.08,23.98,23.98,880900.0,18.8719,18.8955,18.817,18.817,880900.0
2011-11-29 14:00:00,23.98,24.18,23.98,24.13,1430200.0,18.817,18.9739,18.817,18.9347,1430200.0
2011-11-29 14:30:00,24.14,24.22,24.12,24.19,2211700.0,18.9426,19.0053,18.9269,18.9818,2211700.0
2011-11-29 15:00:00,24.18,24.35,24.17,24.29,2022700.0,18.9739,19.1073,18.9661,19.0603,2022700.0
2011-11-29 15:30:00,24.28,24.39,24.24,24.31,3987600.0,19.0524,19.1387,19.021,19.076,3987600.0
2011-11-30 09:30:00,24.88,25.1,24.58,24.72,3534700.0,19.5232,19.6959,19.2878,19.3977,3534700.0
2011-11-30 10:00:00,24.72,24.8,24.7,24.8,2197500.0,19.3977,19.4605,19.382,19.4605,2197500.0
2011-11-30 10:30:00,24.8,24.83,24.51,24.63,1892900.0,19.4605,19.484,19.2329,19.3271,1892900.0
2011-11-30 11:00:00,24.62,24.63,24.49,24.6,1123300.0,19.3192,19.3271,19.2172,19.3035,1123300.0
2011-11-30 11:30:00,24.6,24.65,24.36,24.39,1143000.0,19.3035,19.3428,19.1152,19.1387,1143000.0
2011-11-30 12:00:00,24.39,24.4,24.1,24.12,1530800.0,19.1387,19.1466,18.9112,18.9269,1530800.0
2011-11-30 12:30:00,24.11,24.12,23.85,23.99,2672200.0,18.919,18.9269,18.715,18.8249,2672200.0
2011-11-30 13:00:00,23.99,24.06,23.87,23.87,1149200.0,18.8249,18.8798,18.7307,18.7307,1149200.0
2011-11-30 13:30:00,23.87,23.93,23.82,23.86,1358200.0,18.7307,18.7778,18.6915,18.7228,1358200.0
2011-11-30 14:00:00,23.87,23.92,23.75,23.83,1581900.0,18.7307,18.7699,18.6365,18.6993,1581900.0
2011-11-30 14:30:00,23.84,23.88,23.75,23.82,1445300.0,18.7071,18.7385,18.6365,18.6915,1445300.0
2011-11-30 15:00:00,23.82,23.95,23.81,23.9,1963200.0,18.6915,18.7935,18.6836,18.7542,1963200.0
2011-11-30 15:30:00,23.9,24.03,23.89,24.02,3195200.0,18.7542,18.8562,18.7464,18.8484,3195200.0
2011-12-01 09:30:00,23.91,24.16,23.85,24.12,1367300.0,18.7621,18.9583,18.715,18.9269,1367300.0
2011-12-01 10:00:00,24.12,24.22,23.98,24.01,1704000.0,18.9269,19.0053,18.817,18.8405,1704000.0
2011-12-01 10:30:00,24.01,24.01,23.87,23.89,1064800.0,18.8405,18.8405,18.7307,18.7464,1064800.0
2011-12-01 11:00:00,23.9,23.91,23.84,23.89,913300.0,18.7542,18.7621,18.7071,18.7464,913300.0
2011-12-01 11:30:00,23.89,23.95,23.83,23.94,845100.0,18.7464,18.7935,18.6993,18.7856,845100.0
2011-12-01 12:00:00,23.95,23.97,23.9,23.95,514400.0,18.7935,18.8092,18.7542,18.7935,514400.0
2011-12-01 12:30:00,23.96,23.97,23.89,23.9,810300.0,18.8013,18.8092,18.7464,18.7542,810300.0
2011-12-01 13:00:00,23.91,24.01,23.91,24.0,458000.0,18.7621,18.8405,18.7621,18.8327,458000.0
2011-12-01 13:30:00,24.0,24.03,23.99,24.03,1022800.0,18.8327,18.8562,18.8249,18.8562,1022800.0
2011-12-01 14:00:00,24.03,24.05,23.98,24.0,848600.0,18.8562,18.8719,18.817,18.8327,848600.0
2011-12-01 14:30:00,23.99,23.99,23.91,23.91,1001900.0,18.8249,18.8249,18.7621,18.7621,1001900.0
2011-12-01 15:00:00,23.91,23.95,23.87,23.94,830800.0,18.7621,18.7935,18.7307,18.7856,830800.0
2011-12-01 15:30:00,23.94,23.96,23.84,23.88,1939800.0,18.7856,18.8013,18.7071,18.7385,1939800.0
2011-12-02 09:30:00,24.12,24.24,23.95,24.08,3120900.0,18.9269,19.021,18.7935,18.8955,3120900.0
2011-12-02 10:00:00,24.08,24.32,24.04,24.3,1896400.0,18.8955,19.0838,18.8641,19.0681,1896400.0
2011-12-02 10:30:00,24.3,24.35,24.24,24.25,1428500.0,19.0681,19.1073,19.021,19.0289,1428500.0
2011-12-02 11:00:00,24.25,24.28,24.1,24.19,1352400.0,19.0289,19.0524,18.9112,18.9818,1352400.0
2011-12-02 11:30:00,24.19,24.22,24.09,24.16,1308900.0,18.9818,19.0053,18.9033,18.9583,1308900.0
2011-12-02 12:00:00,24.17,24.22,24.07,24.2,807700.0,18.9661,19.0053,18.8876,18.9896,807700.0
2011-12-02 12:30:00,24.2,24.36,24.19,24.32,1035200.0,18.9896,19.1152,18.9818,19.0838,1035200.0
2011-12-02 13:00:00,24.32,24.36,24.22,24.22,1097000.0,19.0838,19.1152,19.0053,19.0053,1097000.0
2011-12-02 13:30:00,24.22,24.32,24.18,24.29,627500.0,19.0053,19.0838,18.9739,19.0603,627500.0
2011-12-02 14:00:00,24.29,24.3,24.12,24.19,836700.0,19.0603,19.0681,18.9269,18.9818,836700.0
2011-12-02 14:30:00,24.18,24.26,24.15,24.21,1068300.0,18.9739,19.0367,18.9504,18.9975,1068300.0
2011-12-02 15:00:00,24.2,24.33,24.19,24.32,1591400.0,18.9896,19.0916,18.9818,19.0838,1591400.0
2011-12-02 15:30:00,24.32,24.38,24.27,24.3,2278600.0,19.0838,19.1309,19.0446,19.0681,2278600.0
2011-12-05 09:30:00,24.51,24.67,24.27,24.66,2140700.0,19.2329,19.3584,19.0446,19.3506,2140700.0
2011-12-05 10:00:00,24.66,24.67,24.44,24.49,1242000.0,19.3506,19.3584,19.178,19.2172,1242000.0
2011-12-05 10:30:00,24.49,24.56,24.42,24.43,1324000.0,19.2172,19.2721,19.1623,19.1701,1324000.0
2011-12-05 11:00:00,24.43,24.52,24.36,24.39,801700.0,19.1701,19.2407,19.1152,19.1387,801700.0
2011-12-05 11:30:00,24.39,24.48,24.34,24.46,599300.0,19.1387,19.2094,19.0995,19.1937,599300.0
2011-12-05 12:00:00,24.46,24.51,24.44,24.49,798500.0,19.1937,19.2329,19.178,19.2172,798500.0
2011-12-05 12:30:00,24.49,24.55,24.48,24.51,687500.0,19.2172,19.2643,19.2094,19.2329,687500.0
2011-12-05 13:00:00,24.5,24.52,24.46,24.48,223400.0,19.225,19.2407,19.1937,19.2094,223400.0
2011-12-05 13:30:00,24.48,24.51,24.3,24.37,715700.0,19.2094,19.2329,19.0681,19.123,715700.0
2011-12-05 14:00:00,24.37,24.37,24.25,24.35,723500.0,19.123,19.123,19.0289,19.1073,723500.0
2011-12-05 14:30:00,24.35,24.37,24.28,24.35,663800.0,19.1073,19.123,19.0524,19.1073,663800.0
2011-12-05 15:00:00,24.36,24.4,24.2,24.22,1161100.0,19.1152,19.1466,18.9896,19.0053,1161100.0
2011-12-05 15:30:00,24.22,24.34,24.18,24.33,2048500.0,19.0053,19.0995,18.9739,19.0916,2048500.0
2011-12-06 09:30:00,24.3,24.35,24.21,24.26,967300.0,19.0681,19.1073,18.9975,19.0367,967300.0
2011-12-06 10:00:00,24.25,24.47,24.23,24.46,963000.0,19.0289,19.2015,19.0132,19.1937,963000.0
2011-12-06 10:30:00,24.47,24.53,24.33,24.36,1446100.0,19.2015,19.2486,19.0916,19.1152,1446100.0
2011-12-06 11:00:00,24.37,24.39,24.3,24.31,700900.0,19.123,19.1387,19.0681,19.076,700900.0
2011-12-06 11:30:00,24.31,24.5,24.29,24.48,1164700.0,19.076,19.225,19.0603,19.2094,1164700.0
2011-12-06 12:00:00,24.48,24.52,24.42,24.47,1339300.0,19.2094,19.2407,19.1623,19.2015,1339300.0
2011-12-06 12:30:00,24.48,24.7,24.46,24.67,1861500.0,19.2094,19.382,19.1937,19.3584,1861500.0
2011-12-06 13:00:00,24.67,24.76,24.62,24.7,953700.0,19.3584,19.4291,19.3192,19.382,953700.0
2011-12-06 13:30:00,24.7,24.74,24.63,24.68,757600.0,19.382,19.4134,19.3271,19.3663,757600.0
2011-12-06 14:00:00,24.68,24.74,24.59,24.73,1235800.0,19.3663,19.4134,19.2957,19.4055,1235800.0
2011-12-06 14:30:00,24.72,24.89,24.69,24.81,1385600.0,19.3977,19.5311,19.3741,19.4683,1385600.0
2011-12-06 15:00:00,24.81,24.89,24.76,24.76,2058000.0,19.4683,19.5311,19.4291,19.4291,2058000.0
2011-12-06 15:30:00,24.76,24.81,24.73,24.74,2205900.0,19.4291,19.4683,19.4055,19.4134,2205900.0
2011-12-07 09:30:00,24.57,25.1,24.57,25.04,3243700.0,19.28,19.6959,19.28,19.6488,3243700.0
2011-12-07 10:00:00,25.03,25.24,25.02,25.08,2475800.0,19.6409,19.8057,19.6331,19.6802,2475800.0
2011-12-07 10:30:00,25.09,25.24,25.03,25.16,3330200.0,19.688,19.8057,19.6409,19.7429,3330200.0
2011-12-07 11:00:00,25.17,25.22,25.11,25.13,1844300.0,19.7508,19.79,19.7037,19.7194,1844300.0
2011-12-07 11:30:00,25.14,25.15,24.95,24.99,1423100.0,19.7273,19.7351,19.5782,19.6095,1423100.0
2011-12-07 12:00:00,24.98,25.11,24.97,25.1,1800200.0,19.6017,19.7037,19.5939,19.6959,1800200.0
2011-12-07 12:30:00,25.1,25.11,25.03,25.05,690100.0,19.6959,19.7037,19.6409,19.6566,690100.0
2011-12-07 13:00:00,25.05,25.06,24.95,25.03,904900.0,19.6566,19.6645,19.5782,19.6409,904900.0
2011-12-07 13:30:00,25.02,25.03,24.9,24.96,758100.0,19.6331,19.6409,19.5389,19.586,758100.0
2011-12-07 14:00:00,24.95,24.99,24.88,24.92,1013300.0,19.5782,19.6095,19.5232,19.5546,1013300.0
2011-12-07 14:30:00,24.91,24.99,24.86,24.89,2309100.0,19.5468,19.6095,19.5075,19.5311,2309100.0
2011-12-07 15:00:00,24.9,25.12,24.89,25.09,2215200.0,19.5389,19.7116,19.5311,19.688,2215200.0
2011-12-07 15:30:00,25.1,25.24,25.08,25.2,7135400.0,19.6959,19.8057,19.6802,19.7743,7135400.0
2011-12-08 09:30:00,24.97,25.17,24.92,25.11,2503600.0,19.5939,19.7508,19.5546,19.7037,2503600.0
2011-12-08 10:00:00,25.1,25.17,25.05,25.14,2969200.0,19.6959,19.7508,19.6566,19.7273,2969200.0
2011-12-08 10:30:00,25.14,25.22,25.08,25.21,2657100.0,19.7273,19.79,19.6802,19.7822,2657100.0
2011-12-08 11:00:00,25.21,25.21,25.09,25.14,1381100.0,19.7822,19.7822,19.688,19.7273,1381100.0
2011-12-08 11:30:00,25.14,25.18,25.06,25.07,1331300.0,19.7273,19.7586,19.6645,19.6723,1331300.0
2011-12-08 12:00:00,25.07,25.08,25.01,25.01,1334700.0,19.6723,19.6802,19.6252,19.6252,1334700.0
2011-12-08 12:30:00,25.01,25.11,24.97,25.07,1387600.0,19.6252,19.7037,19.5939,19.6723,1387600.0
2011-12-08 13:00:00,25.07,25.15,24.95,25.14,1778000.0,19.6723,19.7351,19.5782,19.7273,1778000.0
2011-12-08 13:30:00,25.14,25.15,25.06,25.08,1600300.0,19.7273,19.7351,19.6645,19.6802,1600300.0
2011-12-08 14:00:00,25.08,25.11,25.0,25.02,853300.0,19.6802,19.7037,19.6174,19.6331,853300.0
2011-12-08 14:30:00,25.01,25.06,24.98,25.01,1489600.0,19.6252,19.6645,19.6017,19.6252,1489600.0
2011-12-08 15:00:00,25.0,25.12,24.99,25.09,1346100.0,19.6174,19.7116,19.6095,19.688,1346100.0
2011-12-08 15:30:00,25.09,25.14,24.83,24.9,3645700.0,19.688,19.7273,19.484,19.5389,3645700.0
2011-12-09 09:30:00,25.05,25.24,24.97,25.2,3141200.0,19.6566,19.8057,19.5939,19.7743,3141200.0
2011-12-09 10:00:00,25.19,25.25,25.17,25.21,1491700.0,19.7665,19.8136,19.7508,19.7822,1491700.0
2011-12-09 10:30:00,25.21,25.22,25.12,25.18,3058800.0,19.7822,19.79,19.7116,19.7586,3058800.0
2011-12-09 11:00:00,25.19,25.25,25.13,25.17,2684800.0,19.7665,19.8136,19.7194,19.7508,2684800.0
2011-12-09 11:30:00,25.17,25.17,25.05,25.05,844900.0,19.7508,19.7508,19.6566,19.6566,844900.0
2011-12-09 12:00:00,25.05,25.06,24.93,24.97,814800.0,19.6566,19.6645,19.5625,19.5939,814800.0
2011-12-09 12:30:00,24.98,25.07,24.95,25.05,625700.0,19.6017,19.6723,19.5782,19.6566,625700.0
2011-12-09 13:00:00,25.05,25.09,25.03,25.07,579500.0,19.6566,19.688,19.6409,19.6723,579500.0
2011-12-09 13:30:00,25.07,25.12,24.98,24.98,1130100.0,19.6723,19.7116,19.6017,19.6017,1130100.0
2011-12-09 14:00:00,24.98,25.02,24.95,24.99,897800.0,19.6017,19.6331,19.5782,19.6095,897800.0
2011-12-09 14:30:00,24.98,25.0,24.97,24.99,1440900.0,19.6017,19.6174,19.5939,19.6095,1440900.0
2011-12-09 15:00:00,24.98,25.05,24.97,25.02,1326700.0,19.6017,19.6566,19.5939,19.6331,1326700.0
2011-12-09 15:30:00,25.02,25.02,24.93,24.98,1620900.0,19.6331,19.6331,19.5625,19.6017,1620900.0
2011-12-12 09:30:00,24.72,24.84,24.6,24.6,1215100.0,19.3977,19.4918,19.3035,19.3035,1215100.0
2011-12-12 10:00:00,24.61,24.69,24.57,24.59,1050100.0,19.3114,19.3741,19.28,19.2957,1050100.0
2011-12-12 10:30:00,24.6,24.6,24.5,24.52,1602900.0,19.3035,19.3035,19.225,19.2407,1602900.0
2011-12-12 11:00:00,24.53,24.53,24.47,24.49,875300.0,19.2486,19.2486,19.2015,19.2172,875300.0
2011-12-12 11:30:00,24.49,24.5,24.38,24.43,966500.0,19.2172,19.225,19.1309,19.1701,966500.0
2011-12-12 12:00:00,24.44,24.51,24.43,24.5,666500.0,19.178,19.2329,19.1701,19.225,666500.0
2011-12-12 12:30:00,24.5,24.51,24.46,24.47,537300.0,19.225,19.2329,19.1937,19.2015,537300.0
2011-12-12 13:00:00,24.47,24.55,24.44,24.54,765300.0,19.2015,19.2643,19.178,19.2564,765300.0
2011-12-12 13:30:00,24.54,24.57,24.5,24.52,676800.0,19.2564,19.28,19.225,19.2407,676800.0
2011-12-12 14:00:00,24.51,24.65,24.48,24.63,750300.0,19.2329,19.3428,19.2094,19.3271,750300.0
2011-12-12 14:30:00,24.63,24.76,24.58,24.75,715900.0,19.3271,19.4291,19.2878,19.4212,715900.0
2011-12-12 15:00:00,24.74,24.76,24.57,24.63,1393800.0,19.4134,19.4291,19.28,19.3271,1393800.0
2011-12-12 15:30:00,24.63,24.73,24.62,24.68,3005000.0,19.3271,19.4055,19.3192,19.3663,3005000.0
2011-12-13 09:30:00,24.8,24.8,24.52,24.57,1660200.0,19.4605,19.4605,19.2407,19.28,1660200.0
2011-12-13 10:00:00,24.57,24.68,24.54,24.56,1406200.0,19.28,19.3663,19.2564,19.2721,1406200.0
2011-12-13 10:30:00,24.56,24.59,24.48,24.52,1037500.0,19.2721,19.2957,19.2094,19.2407,1037500.0
2011-12-13 11:00:00,24.52,24.55,24.48,24.53,1077200.0,19.2407,19.2643,19.2094,19.2486,1077200.0
2011-12-13 11:30:00,24.54,24.56,24.49,24.5,1009000.0,19.2564,19.2721,19.2172,19.225,1009000.0
2011-12-13 12:00:00,24.51,24.52,24.47,24.48,568100.0,19.2329,19.2407,19.2015,19.2094,568100.0
2011-12-13 12:30:00,24.47,24.51,24.45,24.5,340000.0,19.2015,19.2329,19.1858,19.225,340000.0
2011-12-13 13:00:00,24.5,24.52,24.46,24.48,597500.0,19.225,19.2407,19.1937,19.2094,597500.0
2011-12-13 13:30:00,24.48,24.5,24.4,24.5,1206600.0,19.2094,19.225,19.1466,19.225,1206600.0
2011-12-13 14:00:00,24.5,24.61,24.35,24.42,1326900.0,19.225,19.3114,19.1073,19.1623,1326900.0
2011-12-13 14:30:00,24.42,24.42,24.24,24.33,1090900.0,19.1623,19.1623,19.021,19.0916,1090900.0
2011-12-13 15:00:00,24.32,24.37,24.1,24.13,1492500.0,19.0838,19.123,18.9112,18.9347,1492500.0
2011-12-13 15:30:00,24.13,24.2,24.04,24.16,1959400.0,18.9347,18.9896,18.8641,18.9583,1959400.0
2011-12-14 09:30:00,24.16,24.48,24.12,24.29,2558800.0,18.9583,19.2094,18.9269,19.0603,2558800.0
2011-12-14 10:00:00,24.28,24.3,24.15,24.21,2189800.0,19.0524,19.0681,18.9504,18.9975,2189800.0
2011-12-14 10:30:00,24.22,24.34,24.21,24.29,1394400.0,19.0053,19.0995,18.9975,19.0603,1394400.0
2011-12-14 11:00:00,24.29,24.36,24.27,24.32,1019600.0,19.0603,19.1152,19.0446,19.0838,1019600.0
2011-12-14 11:30:00,24.33,24.37,24.24,24.25,2431400.0,19.0916,19.123,19.021,19.0289,2431400.0
2011-12-14 12:00:00,24.26,24.31,24.22,24.3,1443100.0,19.0367,19.076,19.0053,19.0681,1443100.0
2011-12-14 12:30:00,24.3,24.44,24.3,24.41,1351100.0,19.0681,19.178,19.0681,19.1544,1351100.0
2011-12-14 13:00:00,24.4,24.52,24.32,24.5,1188700.0,19.1466,19.2407,19.0838,19.225,1188700.0
2011-12-14 13:30:00,24.5,24.58,24.42,24.46,909100.0,19.225,19.2878,19.1623,19.1937,909100.0
2011-12-14 14:00:00,24.46,24.57,24.41,24.52,1297600.0,19.1937,19.28,19.1544,19.2407,1297600.0
2011-12-14 14:30:00,24.52,24.52,24.41,24.5,1684500.0,19.2407,19.2407,19.1544,19.225,1684500.0
2011-12-14 15:00:00,24.5,24.53,24.41,24.48,1705400.0,19.225,19.2486,19.1544,19.2094,1705400.0
2011-12-14 15:30:00,24.48,24.52,24.45,24.46,2464800.0,19.2094,19.2407,19.1858,19.1937,2464800.0
2011-12-15 09:30:00,24.67,24.74,24.55,24.68,1863100.0,19.3584,19.4134,19.2643,19.3663,1863100.0
2011-12-15 10:00:00,24.67,24.75,24.55,24.6,1825000.0,19.3584,19.4212,19.2643,19.3035,1825000.0
2011-12-15 10:30:00,24.6,24.65,24.55,24.55,1496200.0,19.3035,19.3428,19.2643,19.2643,1496200.0
2011-12-15 11:00:00,24.55,24.61,24.55,24.59,1147700.0,19.2643,19.3114,19.2643,19.2957,1147700.0
2011-12-15 11:30:00,24.6,24.66,24.58,24.6,1213700.0,19.3035,19.3506,19.2878,19.3035,1213700.0
2011-12-15 12:00:00,24.6,24.66,24.58,24.64,790300.0,19.3035,19.3506,19.2878,19.3349,790300.0
2011-12-15 12:30:00,24.65,24.66,24.59,24.6,477200.0,19.3428,19.3506,19.2957,19.3035,477200.0
2011-12-15 13:00:00,24.61,24.66,24.6,24.6,700400.0,19.3114,19.3506,19.3035,19.3035,700400.0
2011-12-15 13:30:00,24.6,24.68,24.56,24.64,1283200.0,19.3035,19.3663,19.2721,19.3349,1283200.0
2011-12-15 14:00:00,24.65,24.68,24.6,24.64,824900.0,19.3428,19.3663,19.3035,19.3349,824900.0
2011-12-15 14:30:00,24.63,24.64,24.59,24.62,810500.0,19.3271,19.3349,19.2957,19.3192,810500.0
2011-12-15 15:00:00,24.62,24.7,24.59,24.63,1785200.0,19.3192,19.382,19.2957,19.3271,1785200.0
2011-12-15 15:30:00,24.64,24.7,24.59,24.65,3143900.0,19.3349,19.382,19.2957,19.3428,3143900.0
2011-12-16 09:30:00,24.82,24.87,24.69,24.75,2921600.0,19.4761,19.5154,19.3741,19.4212,2921600.0
2011-12-16 10:00:00,24.75,24.78,24.58,24.6,2073900.0,19.4212,19.4448,19.2878,19.3035,2073900.0
2011-12-16 10:30:00,24.6,24.61,24.51,24.55,1562400.0,19.3035,19.3114,19.2329,19.2643,1562400.0
2011-12-16 11:00:00,24.55,24.83,24.54,24.82,1695500.0,19.2643,19.484,19.2564,19.4761,1695500.0
2011-12-16 11:30:00,24.82,24.88,24.78,24.83,1182000.0,19.4761,19.5232,19.4448,19.484,1182000.0
2011-12-16 12:00:00,24.83,24.86,24.75,24.77,1051400.0,19.484,19.5075,19.4212,19.4369,1051400.0
2011-12-16 12:30:00,24.77,24.86,24.72,24.85,2068500.0,19.4369,19.5075,19.3977,19.4997,2068500.0
2011-12-16 13:00:00,24.85,24.88,24.79,24.83,711600.0,19.4997,19.5232,19.4526,19.484,711600.0
2011-12-16 13:30:00,24.83,24.88,24.77,24.8,1051800.0,19.484,19.5232,19.4369,19.4605,1051800.0
2011-12-16 14:00:00,24.8,24.87,24.74,24.75,1297800.0,19.4605,19.5154,19.4134,19.4212,1297800.0
2011-12-16 14:30:00,24.76,24.95,24.75,24.93,2083400.0,19.4291,19.5782,19.4212,19.5625,2083400.0
2011-12-16 15:00:00,24.94,24.99,24.92,24.94,2540200.0,19.5703,19.6095,19.5546,19.5703,2540200.0
2011-12-16 15:30:00,24.93,25.02,24.93,25.0,4610200.0,19.5625,19.6331,19.5625,19.6174,4610200.0
2011-12-19 09:30:00,25.05,25.25,25.05,25.11,1770700.0,19.6566,19.8136,19.6566,19.7037,1770700.0
2011-12-19 10:00:00,25.12,25.15,24.99,25.0,2298500.0,19.7116,19.7351,19.6095,19.6174,2298500.0
2011-12-19 10:30:00,25.0,25.08,24.91,24.91,1380900.0,19.6174,19.6802,19.5468,19.5468,1380900.0
2011-12-19 11:00:00,24.92,24.94,24.79,24.87,1022100.0,19.5546,19.5703,19.4526,19.5154,1022100.0
2011-12-19 11:30:00,24.87,24.88,24.79,24.83,1033700.0,19.5154,19.5232,19.4526,19.484,1033700.0
2011-12-19 12:00:00,24.83,24.91,24.82,24.9,615600.0,19.484,19.5468,19.4761,19.5389,615600.0
2011-12-19 12:30:00,24.91,24.93,24.86,24.91,530200.0,19.5468,19.5625,19.5075,19.5468,530200.0
2011-12-19 13:00:00,24.92,24.93,24.83,24.83,589500.0,19.5546,19.5625,19.484,19.484,589500.0
2011-12-19 13:30:00,24.84,24.87,24.78,24.87,636000.0,19.4918,19.5154,19.4448,19.5154,636000.0
2011-12-19 14:00:00,24.87,24.91,24.84,24.89,823000.0,19.5154,19.5468,19.4918,19.5311,823000.0
2011-12-19 14:30:00,24.89,24.91,24.81,24.85,774400.0,19.5311,19.5468,19.4683,19.4997,774400.0
2011-12-19 15:00:00,24.85,24.86,24.67,24.69,1367200.0,19.4997,19.5075,19.3584,19.3741,1367200.0
2011-12-19 15:30:00,24.69,24.73,24.64,24.71,1933600.0,19.3741,19.4055,19.3349,19.3898,1933600.0
2011-12-20 09:30:00,25.15,25.65,25.11,25.4,2371900.0,19.7351,20.1274,19.7037,19.9313,2371900.0
2011-12-20 10:00:00,25.39,25.42,25.3,25.39,1431400.0,19.9234,19.947,19.8528,19.9234,1431400.0
2011-12-20 10:30:00,25.39,25.54,25.35,25.5,1457400.0,19.9234,20.0411,19.892,20.0097,1457400.0
2011-12-20 11:00:00,25.5,25.61,25.5,25.52,1252300.0,20.0097,20.0961,20.0097,20.0254,1252300.0
2011-12-20 11:30:00,25.53,25.61,25.5,25.57,926600.0,20.0333,20.0961,20.0097,20.0647,926600.0
2011-12-20 12:00:00,25.57,25.59,25.46,25.48,1071900.0,20.0647,20.0804,19.9784,19.994,1071900.0
2011-12-20 12:30:00,25.49,25.53,25.46,25.5,773900.0,20.0019,20.0333,19.9784,20.0097,773900.0
2011-12-20 13:00:00,25.51,25.6,25.5,25.52,998000.0,20.0176,20.0882,20.0097,20.0254,998000.0
2011-12-20 13:30:00,25.52,25.57,25.52,25.57,596200.0,20.0254,20.0647,20.0254,20.0647,596200.0
2011-12-20 14:00:00,25.56,25.62,25.5,25.61,1195500.0,20.0568,20.1039,20.0097,20.0961,1195500.0
2011-12-20 14:30:00,25.61,25.67,25.58,25.64,1549300.0,20.0961,20.1431,20.0725,20.1196,1549300.0
2011-12-20 15:00:00,25.64,25.73,25.63,25.67,1056200.0,20.1196,20.1902,20.1118,20.1431,1056200.0
2011-12-20 15:30:00,25.66,25.76,25.63,25.74,3419500.0,20.1353,20.2138,20.1118,20.1981,3419500.0
2011-12-21 09:30:00,25.76,25.82,25.64,25.71,1985700.0,20.2138,20.2608,20.1196,20.1745,1985700.0
2011-12-21 10:00:00,25.71,25.72,25.57,25.58,2750900.0,20.1745,20.1824,20.0647,20.0725,2750900.0
2011-12-21 10:30:00,25.57,25.6,25.5,25.51,2267000.0,20.0647,20.0882,20.0097,20.0176,2267000.0
2011-12-21 11:00:00,25.51,25.6,25.48,25.58,1267300.0,20.0176,20.0882,19.994,20.0725,1267300.0
2011-12-21 11:30:00,25.58,25.64,25.56,25.64,608400.0,20.0725,20.1196,20.0568,20.1196,608400.0
2011-12-21 12:00:00,25.64,25.71,25.6,25.68,1289400.0,20.1196,20.1745,20.0882,20.151,1289400.0
2011-12-21 12:30:00,25.68,25.76,25.64,25.75,809400.0,20.151,20.2138,20.1196,20.2059,809400.0
2011-12-21 13:00:00,25.75,25.87,25.74,25.79,1266600.0,20.2059,20.3001,20.1981,20.2373,1266600.0
2011-12-21 13:30:00,25.79,25.88,25.73,25.84,881300.0,20.2373,20.3079,20.1902,20.2765,881300.0
2011-12-21 14:00:00,25.84,25.95,25.83,25.94,947500.0,20.2765,20.3629,20.2687,20.355,947500.0
2011-12-21 14:30:00,25.94,25.99,25.87,25.96,993100.0,20.355,20.3942,20.3001,20.3707,993100.0
2011-12-21 15:00:00,25.97,26.04,25.94,25.97,1209600.0,20.3785,20.4335,20.355,20.3785,1209600.0
2011-12-21 15:30:00,25.98,26.03,25.9,25.96,1431900.0,20.3864,20.4256,20.3236,20.3707,1431900.0
2011-12-22 09:30:00,25.93,25.95,25.69,25.75,1683300.0,20.3472,20.3629,20.1588,20.2059,1683300.0
2011-12-22 10:00:00,25.76,25.82,25.69,25.76,1419200.0,20.2138,20.2608,20.1588,20.2138,1419200.0
2011-12-22 10:30:00,25.76,25.77,25.51,25.55,1749400.0,20.2138,20.2216,20.0176,20.049,1749400.0
2011-12-22 11:00:00,25.54,25.57,25.49,25.55,817300.0,20.0411,20.0647,20.0019,20.049,817300.0
2011-12-22 11:30:00,25.56,25.64,25.51,25.61,696900.0,20.0568,20.1196,20.0176,20.0961,696900.0
2011-12-22 12:00:00,25.61,25.68,25.59,25.64,604300.0,20.0961,20.151,20.0804,20.1196,604300.0
2011-12-22 12:30:00,25.64,25.64,25.54,25.56,673700.0,20.1196,20.1196,20.0411,20.0568,673700.0
2011-12-22 13:00:00,25.56,25.61,25.49,25.56,819800.0,20.0568,20.0961,20.0019,20.0568,819800.0
2011-12-22 13:30:00,25.56,25.56,25.48,25.52,468400.0,20.0568,20.0568,19.994,20.0254,468400.0
2011-12-22 14:00:00,25.52,25.56,25.49,25.55,595700.0,20.0254,20.0568,20.0019,20.049,595700.0
2011-12-22 14:30:00,25.56,25.56,25.49,25.5,769700.0,20.0568,20.0568,20.0019,20.0097,769700.0
2011-12-22 15:00:00,25.5,25.53,25.43,25.48,1231300.0,20.0097,20.0333,19.9548,19.994,1231300.0
2011-12-22 15:30:00,25.48,25.58,25.45,25.47,2588600.0,19.994,20.0725,19.9705,19.9862,2588600.0
2011-12-23 09:30:00,25.6,25.63,25.17,25.2,1255700.0,20.0882,20.1118,19.7508,19.7743,1255700.0
2011-12-23 10:00:00,25.2,25.4,25.2,25.34,1137300.0,19.7743,19.9313,19.7743,19.8842,1137300.0
2011-12-23 10:30:00,25.34,25.45,25.32,25.43,997800.0,19.8842,19.9705,19.8685,19.9548,997800.0
2011-12-23 11:00:00,25.43,25.45,25.39,25.4,509900.0,19.9548,19.9705,19.9234,19.9313,509900.0
2011-12-23 11:30:00,25.39,25.4,25.34,25.37,582100.0,19.9234,19.9313,19.8842,19.9077,582100.0
2011-12-23 12:00:00,25.37,25.38,25.31,25.33,521800.0,19.9077,19.9156,19.8607,19.8763,521800.0
2011-12-23 12:30:00,25.33,25.36,25.29,25.31,559600.0,19.8763,19.8999,19.845,19.8607,559600.0
2011-12-23 13:00:00,25.31,25.31,25.24,25.27,472200.0,19.8607,19.8607,19.8057,19.8293,472200.0
2011-12-23 13:30:00,25.27,25.28,25.26,25.27,311500.0,19.8293,19.8371,19.8214,19.8293,311500.0
2011-12-23 14:00:00,25.28,25.31,25.22,25.23,619200.0,19.8371,19.8607,19.79,19.7979,619200.0
2011-12-23 14:30:00,25.23,25.25,25.18,25.21,835800.0,19.7979,19.8136,19.7586,19.7822,835800.0
2011-12-23 15:00:00,25.22,25.23,25.15,25.18,952600.0,19.79,19.7979,19.7351,19.7586,952600.0
2011-12-23 15:30:00,25.18,25.27,25.18,25.25,2356000.0,19.7586,19.8293,19.7586,19.8136,2356000.0
2011-12-27 09:30:00,25.21,25.44,25.16,25.44,972400.0,19.7822,19.9627,19.7429,19.9627,972400.0
2011-12-27 10:00:00,25.42,25.64,25.39,25.57,1079400.0,19.947,20.1196,19.9234,20.0647,1079400.0
2011-12-27 10:30:00,25.58,25.59,25.51,25.57,493400.0,20.0725,20.0804,20.0176,20.0647,493400.0
2011-12-27 11:00:00,25.56,25.71,25.54,25.64,566400.0,20.0568,20.1745,20.0411,20.1196,566400.0
2011-12-27 11:30:00,25.64,25.65,25.6,25.61,345200.0,20.1196,20.1274,20.0882,20.0961,345200.0
2011-12-27 12:00:00,25.62,25.65,25.56,25.6,452100.0,20.1039,20.1274,20.0568,20.0882,452100.0
2011-12-27 12:30:00,25.6,25.66,25.6,25.65,249600.0,20.0882,20.1353,20.0882,20.1274,249600.0
2011-12-27 13:00:00,25.65,25.65,25.59,25.63,512700.0,20.1274,20.1274,20.0804,20.1118,512700.0
2011-12-27 13:30:00,25.63,25.7,25.62,25.68,309800.0,20.1118,20.1667,20.1039,20.151,309800.0
2011-12-27 14:00:00,25.67,25.7,25.61,25.64,408100.0,20.1431,20.1667,20.0961,20.1196,408100.0
2011-12-27 14:30:00,25.63,25.65,25.57,25.58,539400.0,20.1118,20.1274,20.0647,20.0725,539400.0
2011-12-27 15:00:00,25.59,25.6,25.5,25.53,618400.0,20.0804,20.0882,20.0097,20.0333,618400.0
2011-12-27 15:30:00,25.54,25.6,25.5,25.52,1957500.0,20.0411,20.0882,20.0097,20.0254,1957500.0
2011-12-28 09:30:00,25.61,25.67,25.51,25.61,1092100.0,20.0961,20.1431,20.0176,20.0961,1092100.0
2011-12-28 10:00:00,25.61,25.61,25.42,25.43,880900.0,20.0961,20.0961,19.947,19.9548,880900.0
2011-12-28 10:30:00,25.42,25.49,25.36,25.47,502900.0,19.947,20.0019,19.8999,19.9862,502900.0
2011-12-28 11:00:00,25.46,25.46,25.3,25.31,745600.0,19.9784,19.9784,19.8528,19.8607,745600.0
2011-12-28 11:30:00,25.3,25.37,25.27,25.31,882900.0,19.8528,19.9077,19.8293,19.8607,882900.0
2011-12-28 12:00:00,25.31,25.32,25.23,25.25,775300.0,19.8607,19.8685,19.7979,19.8136,775300.0
2011-12-28 12:30:00,25.25,25.28,25.21,25.25,292600.0,19.8136,19.8371,19.7822,19.8136,292600.0
2011-12-28 13:00:00,25.25,25.26,25.23,25.25,310200.0,19.8136,19.8214,19.7979,19.8136,310200.0
2011-12-28 13:30:00,25.25,25.27,25.23,25.25,531500.0,19.8136,19.8293,19.7979,19.8136,531500.0
2011-12-28 14:00:00,25.26,25.26,25.17,25.19,704100.0,19.8214,19.8214,19.7508,19.7665,704100.0
2011-12-28 14:30:00,25.19,25.19,25.04,25.13,893900.0,19.7665,19.7665,19.6488,19.7194,893900.0
2011-12-28 15:00:00,25.14,25.19,25.04,25.05,1026200.0,19.7273,19.7665,19.6488,19.6566,1026200.0
2011-12-28 15:30:00,25.05,25.14,25.01,25.08,2980800.0,19.6566,19.7273,19.6252,19.6802,2980800.0
2011-12-29 09:30:00,25.07,25.48,25.05,25.47,825900.0,19.6723,19.994,19.6566,19.9862,825900.0
2011-12-29 10:00:00,25.47,25.55,25.41,25.47,745600.0,19.9862,20.049,19.9391,19.9862,745600.0
2011-12-29 10:30:00,25.47,25.53,25.39,25.42,943400.0,19.9862,20.0333,19.9234,19.947,943400.0
2011-12-29 11:00:00,25.42,25.55,25.35,25.5,1109100.0,19.947,20.049,19.892,20.0097,1109100.0
2011-12-29 11:30:00,25.5,25.57,25.47,25.5,746100.0,20.0097,20.0647,19.9862,20.0097,746100.0
2011-12-29 12:00:00,25.5,25.58,25.45,25.56,589200.0,20.0097,20.0725,19.9705,20.0568,589200.0
2011-12-29 12:30:00,25.56,25.65,25.54,25.61,462500.0,20.0568,20.1274,20.0411,20.0961,462500.0
2011-12-29 13:00:00,25.61,25.62,25.51,25.55,325100.0,20.0961,20.1039,20.0176,20.049,325100.0
2011-12-29 13:30:00,25.55,25.68,25.55,25.67,547100.0,20.049,20.151,20.049,20.1431,547100.0
2011-12-29 14:00:00,25.67,25.75,25.63,25.66,871400.0,20.1431,20.2059,20.1118,20.1353,871400.0
2011-12-29 14:30:00,25.65,25.66,25.5,25.59,834800.0,20.1274,20.1353,20.0097,20.0804,834800.0
2011-12-29 15:00:00,25.58,25.66,25.55,25.66,685100.0,20.0725,20.1353,20.049,20.1353,685100.0
2011-12-29 15:30:00,25.65,25.72,25.6,25.67,2004000.0,20.1274,20.1824,20.0882,20.1431,2004000.0
2011-12-30 09:30:00,25.64,25.71,25.51,25.69,529800.0,20.1196,20.1745,20.0176,20.1588,529800.0
2011-12-30 10:00:00,25.7,25.71,25.62,25.67,529700.0,20.1667,20.1745,20.1039,20.1431,529700.0
2011-12-30 10:30:00,25.67,25.69,25.6,25.69,377600.0,20.1431,20.1588,20.0882,20.1588,377600.0
2011-12-30 11:00:00,25.68,25.74,25.63,25.71,770800.0,20.151,20.1981,20.1118,20.1745,770800.0
2011-12-30 11:30:00,25.71,25.71,25.66,25.68,329100.0,20.1745,20.1745,20.1353,20.151,329100.0
2011-12-30 12:00:00,25.67,25.7,25.65,25.7,282900.0,20.1431,20.1667,20.1274,20.1667,282900.0
2011-12-30 12:30:00,25.7,25.71,25.69,25.71,328800.0,20.1667,20.1745,20.1588,20.1745,328800.0
2011-12-30 13:00:00,25.7,25.71,25.6,25.6,343100.0,20.1667,20.1745,20.0882,20.0882,343100.0
2011-12-30 13:30:00,25.6,25.6,25.53,25.54,331100.0,20.0882,20.0882,20.0333,20.0411,331100.0
2011-12-30 14:00:00,25.54,25.54,25.42,25.43,392400.0,20.0411,20.0411,19.947,19.9548,392400.0
2011-12-30 14:30:00,25.44,25.46,25.38,25.4,726200.0,19.9627,19.9784,19.9156,19.9313,726200.0
2011-12-30 15:00:00,25.4,25.5,25.4,25.43,556100.0,19.9313,20.0097,19.9313,19.9548,556100.0
2011-12-30 15:30:00,25.43,25.45,25.38,25.38,1583900.0,19.9548,19.9705,19.9156,19.9156,1583900.0
2012-01-03 09:30:00,25.66,25.89,25.65,25.79,1505100.0,20.1353,20.3158,20.1274,20.2373,1505100.0
2012-01-03 10:00:00,25.8,25.91,25.79,25.89,1352600.0,20.2452,20.3315,20.2373,20.3158,1352600.0
2012-01-03 10:30:00,25.9,26.0,25.89,25.98,1051000.0,20.3236,20.4021,20.3158,20.3864,1051000.0
2012-01-03 11:00:00,25.98,26.01,25.91,25.92,1140700.0,20.3864,20.4099,20.3315,20.3393,1140700.0
2012-01-03 11:30:00,25.93,25.93,25.79,25.87,723800.0,20.3472,20.3472,20.2373,20.3001,723800.0
2012-01-03 12:00:00,25.88,25.91,25.82,25.84,614100.0,20.3079,20.3315,20.2608,20.2765,614100.0
2012-01-03 12:30:00,25.84,25.84,25.64,25.71,818700.0,20.2765,20.2765,20.1196,20.1745,818700.0
2012-01-03 13:00:00,25.71,25.76,25.64,25.74,791900.0,20.1745,20.2138,20.1196,20.1981,791900.0
2012-01-03 13:30:00,25.74,25.75,25.67,25.67,578300.0,20.1981,20.2059,20.1431,20.1431,578300.0
2012-01-03 14:00:00,25.67,25.69,25.56,25.61,443700.0,20.1431,20.1588,20.0568,20.0961,443700.0
2012-01-03 14:30:00,25.61,25.63,25.54,25.62,621000.0,20.0961,20.1118,20.0411,20.1039,621000.0
2012-01-03 15:00:00,25.62,25.63,25.44,25.46,1261700.0,20.1039,20.1118,19.9627,19.9784,1261700.0
2012-01-03 15:30:00,25.46,25.56,25.44,25.51,2294200.0,19.9784,20.0568,19.9627,20.0176,2294200.0
2012-01-04 09:30:00,25.52,25.7,25.46,25.67,646100.0,20.0254,20.1667,19.9784,20.1431,646100.0
2012-01-04 10:00:00,25.67,25.79,25.64,25.76,1273600.0,20.1431,20.2373,20.1196,20.2138,1273600.0
2012-01-04 10:30:00,25.76,25.95,25.74,25.92,1137600.0,20.2138,20.3629,20.1981,20.3393,1137600.0
2012-01-04 11:00:00,25.91,26.19,25.89,26.19,1754600.0,20.3315,20.5512,20.3158,20.5512,1754600.0
2012-01-04 11:30:00,26.19,26.19,26.07,26.1,1374800.0,20.5512,20.5512,20.457,20.4806,1374800.0
2012-01-04 12:00:00,26.1,26.23,26.08,26.22,833500.0,20.4806,20.5826,20.4649,20.5747,833500.0
2012-01-04 12:30:00,26.23,26.34,26.19,26.34,1073300.0,20.5826,20.6689,20.5512,20.6689,1073300.0
2012-01-04 13:00:00,26.33,26.37,26.13,26.3,1635200.0,20.661,20.6924,20.5041,20.6375,1635200.0
2012-01-04 13:30:00,26.31,26.4,26.29,26.38,1140400.0,20.6453,20.716,20.6297,20.7003,1140400.0
2012-01-04 14:00:00,26.38,26.39,26.3,26.3,829100.0,20.7003,20.7081,20.6375,20.6375,829100.0
2012-01-04 14:30:00,26.31,26.36,26.28,26.33,802200.0,20.6453,20.6846,20.6218,20.661,802200.0
2012-01-04 15:00:00,26.32,26.44,26.32,26.44,1578900.0,20.6532,20.7474,20.6532,20.7474,1578900.0
2012-01-04 15:30:00,26.44,26.51,26.4,26.45,3963100.0,20.7474,20.8023,20.716,20.7552,3963100.0
2012-01-05 09:30:00,26.36,26.37,26.03,26.12,1465600.0,20.6846,20.6924,20.4256,20.4963,1465600.0
2012-01-05 10:00:00,26.11,26.24,26.05,26.21,1837200.0,20.4884,20.5904,20.4413,20.5669,1837200.0
2012-01-05 10:30:00,26.22,26.29,26.05,26.1,1254600.0,20.5747,20.6297,20.4413,20.4806,1254600.0
2012-01-05 11:00:00,26.09,26.1,26.02,26.09,928600.0,20.4727,20.4806,20.4178,20.4727,928600.0
2012-01-05 11:30:00,26.1,26.11,26.02,26.02,985700.0,20.4806,20.4884,20.4178,20.4178,985700.0
2012-01-05 12:00:00,26.02,26.05,26.0,26.01,892000.0,20.4178,20.4413,20.4021,20.4099,892000.0
2012-01-05 12:30:00,26.02,26.18,25.98,26.17,1097500.0,20.4178,20.5433,20.3864,20.5355,1097500.0
2012-01-05 13:00:00,26.17,26.23,26.15,26.21,676400.0,20.5355,20.5826,20.5198,20.5669,676400.0
2012-01-05 13:30:00,26.21,26.4,26.19,26.34,995600.0,20.5669,20.716,20.5512,20.6689,995600.0
2012-01-05 14:00:00,26.34,26.35,26.28,26.32,478500.0,20.6689,20.6767,20.6218,20.6532,478500.0
2012-01-05 14:30:00,26.31,26.4,26.29,26.35,703300.0,20.6453,20.716,20.6297,20.6767,703300.0
2012-01-05 15:00:00,26.35,26.44,26.32,26.4,703600.0,20.6767,20.7474,20.6532,20.716,703600.0
2012-01-05 15:30:00,26.41,26.43,26.35,26.38,1344100.0,20.7238,20.7395,20.6767,20.7003,1344100.0
2012-01-06 09:30:00,26.36,26.36,26.09,26.16,1115500.0,20.6846,20.6846,20.4727,20.5276,1115500.0
2012-01-06 10:00:00,26.17,26.28,26.12,26.22,1419100.0,20.5355,20.6218,20.4963,20.5747,1419100.0
2012-01-06 10:30:00,26.23,26.26,26.09,26.11,895700.0,20.5826,20.6061,20.4727,20.4884,895700.0
2012-01-06 11:00:00,26.12,26.34,26.12,26.33,945000.0,20.4963,20.6689,20.4963,20.661,945000.0
2012-01-06 11:30:00,26.33,26.36,26.26,26.28,991200.0,20.661,20.6846,20.6061,20.6218,991200.0
2012-01-06 12:00:00,26.29,26.3,26.22,26.3,508600.0,20.6297,20.6375,20.5747,20.6375,508600.0
2012-01-06 12:30:00,26.29,26.3,26.26,26.29,427600.0,20.6297,20.6375,20.6061,20.6297,427600.0
2012-01-06 13:00:00,26.29,26.35,26.23,26.27,683000.0,20.6297,20.6767,20.5826,20.614,683000.0
2012-01-06 13:30:00,26.27,26.41,26.25,26.34,498400.0,20.614,20.7238,20.5983,20.6689,498400.0
2012-01-06 14:00:00,26.34,26.37,26.26,26.31,305200.0,20.6689,20.6924,20.6061,20.6453,305200.0
2012-01-06 14:30:00,26.3,26.37,26.24,26.27,800100.0,20.6375,20.6924,20.5904,20.614,800100.0
2012-01-06 15:00:00,26.26,26.33,26.26,26.31,1188500.0,20.6061,20.661,20.6061,20.6453,1188500.0
2012-01-06 15:30:00,26.3,26.46,26.29,26.34,2293100.0,20.6375,20.7631,20.6297,20.6689,2293100.0
2012-01-09 09:30:00,26.38,26.38,26.15,26.17,972700.0,20.7003,20.7003,20.5198,20.5355,972700.0
2012-01-09 10:00:00,26.18,26.22,26.09,26.21,811100.0,20.5433,20.5747,20.4727,20.5669,811100.0
2012-01-09 10:30:00,26.21,26.21,26.02,26.09,1083400.0,20.5669,20.5669,20.4178,20.4727,1083400.0
2012-01-09 11:00:00,26.08,26.13,25.96,26.12,763500.0,20.4649,20.5041,20.3707,20.4963,763500.0
2012-01-09 11:30:00,26.12,26.13,26.03,26.06,920300.0,20.4963,20.5041,20.4256,20.4492,920300.0
2012-01-09 12:00:00,26.06,26.07,25.96,26.03,763900.0,20.4492,20.457,20.3707,20.4256,763900.0
2012-01-09 12:30:00,26.03,26.13,26.02,26.06,507100.0,20.4256,20.5041,20.4178,20.4492,507100.0
2012-01-09 13:00:00,26.07,26.1,26.04,26.08,439100.0,20.457,20.4806,20.4335,20.4649,439100.0
2012-01-09 13:30:00,26.09,26.16,26.03,26.14,991500.0,20.4727,20.5276,20.4256,20.5119,991500.0
2012-01-09 14:00:00,26.14,26.21,26.12,26.17,607200.0,20.5119,20.5669,20.4963,20.5355,607200.0
2012-01-09 14:30:00,26.18,26.21,26.12,26.2,720000.0,20.5433,20.5669,20.4963,20.559,720000.0
2012-01-09 15:00:00,26.2,26.25,26.12,26.13,693100.0,20.559,20.5983,20.4963,20.5041,693100.0
2012-01-09 15:30:00,26.12,26.2,26.09,26.11,1913400.0,20.4963,20.559,20.4727,20.4884,1913400.0
2012-01-10 09:30:00,26.31,26.47,26.29,26.37,972000.0,20.6453,20.7709,20.6297,20.6924,972000.0
2012-01-10 10:00:00,26.38,26.48,26.35,26.46,1284600.0,20.7003,20.7787,20.6767,20.7631,1284600.0
2012-01-10 10:30:00,26.46,26.54,26.43,26.49,779800.0,20.7631,20.8258,20.7395,20.7866,779800.0
2012-01-10 11:00:00,26.49,26.52,26.42,26.42,825600.0,20.7866,20.8101,20.7317,20.7317,825600.0
2012-01-10 11:30:00,26.42,26.45,26.33,26.33,687700.0,20.7317,20.7552,20.661,20.661,687700.0
2012-01-10 12:00:00,26.34,26.44,26.28,26.29,676300.0,20.6689,20.7474,20.6218,20.6297,676300.0
2012-01-10 12:30:00,26.29,26.4,26.29,26.4,325000.0,20.6297,20.716,20.6297,20.716,325000.0
2012-01-10 13:00:00,26.4,26.4,26.26,26.3,386300.0,20.716,20.716,20.6061,20.6375,386300.0
2012-01-10 13:30:00,26.31,26.34,26.28,26.3,306700.0,20.6453,20.6689,20.6218,20.6375,306700.0
2012-01-10 14:00:00,26.31,26.33,26.27,26.28,486800.0,20.6453,20.661,20.614,20.6218,486800.0
2012-01-10 14:30:00,26.29,26.41,26.27,26.39,574400.0,20.6297,20.7238,20.614,20.7081,574400.0
2012-01-10 15:00:00,26.4,26.43,26.35,26.39,585200.0,20.716,20.7395,20.6767,20.7081,585200.0
2012-01-10 15:30:00,26.39,26.44,26.38,26.43,1187500.0,20.7081,20.7474,20.7003,20.7395,1187500.0
2012-01-11 09:30:00,26.58,26.6,26.45,26.5,1383200.0,20.8572,20.8729,20.7552,20.7944,1383200.0
2012-01-11 10:00:00,26.49,26.51,26.43,26.49,623300.0,20.7866,20.8023,20.7395,20.7866,623300.0
2012-01-11 10:30:00,26.49,26.52,26.22,26.22,1088900.0,20.7866,20.8101,20.5747,20.5747,1088900.0
2012-01-11 11:00:00,26.22,26.34,26.22,26.31,802000.0,20.5747,20.6689,20.5747,20.6453,802000.0
2012-01-11 11:30:00,26.3,26.46,26.3,26.41,665300.0,20.6375,20.7631,20.6375,20.7238,665300.0
2012-01-11 12:00:00,26.41,26.46,26.39,26.44,580800.0,20.7238,20.7631,20.7081,20.7474,580800.0
2012-01-11 12:30:00,26.44,26.53,26.4,26.52,490400.0,20.7474,20.818,20.716,20.8101,490400.0
2012-01-11 13:00:00,26.52,26.6,26.49,26.53,1533700.0,20.8101,20.8729,20.7866,20.818,1533700.0
2012-01-11 13:30:00,26.53,26.57,26.49,26.5,948800.0,20.818,20.8494,20.7866,20.7944,948800.0
2012-01-11 14:00:00,26.5,26.55,26.48,26.52,880800.0,20.7944,20.8337,20.7787,20.8101,880800.0
2012-01-11 14:30:00,26.51,26.6,26.48,26.55,590500.0,20.8023,20.8729,20.7787,20.8337,590500.0
2012-01-11 15:00:00,26.55,26.59,26.49,26.58,644600.0,20.8337,20.8651,20.7866,20.8572,644600.0
2012-01-11 15:30:00,26.58,26.58,26.5,26.55,923600.0,20.8572,20.8572,20.7944,20.8337,923600.0
2012-01-12 09:30:00,26.55,26.68,26.42,26.49,884500.0,20.8337,20.9357,20.7317,20.7866,884500.0
2012-01-12 10:00:00,26.48,26.52,26.22,26.24,1110800.0,20.7787,20.8101,20.5747,20.5904,1110800.0
2012-01-12 10:30:00,26.24,26.27,26.11,26.11,1212400.0,20.5904,20.614,20.4884,20.4884,1212400.0
2012-01-12 11:00:00,26.11,26.22,26.11,26.21,1163100.0,20.4884,20.5747,20.4884,20.5669,1163100.0
2012-01-12 11:30:00,26.21,26.25,26.2,26.2,455700.0,20.5669,20.5983,20.559,20.559,455700.0
2012-01-12 12:00:00,26.2,26.23,26.14,26.14,481400.0,20.559,20.5826,20.5119,20.5119,481400.0
2012-01-12 12:30:00,26.14,26.2,26.13,26.17,690200.0,20.5119,20.559,20.5041,20.5355,690200.0
2012-01-12 13:00:00,26.17,26.21,26.16,26.17,533600.0,20.5355,20.5669,20.5276,20.5355,533600.0
2012-01-12 13:30:00,26.17,26.19,26.14,26.18,658200.0,20.5355,20.5512,20.5119,20.5433,658200.0
2012-01-12 14:00:00,26.18,26.31,26.16,26.26,1113700.0,20.5433,20.6453,20.5276,20.6061,1113700.0
2012-01-12 14:30:00,26.25,26.33,26.23,26.32,604500.0,20.5983,20.661,20.5826,20.6532,604500.0
2012-01-12 15:00:00,26.31,26.41,26.27,26.39,739300.0,20.6453,20.7238,20.614,20.7081,739300.0
2012-01-12 15:30:00,26.39,26.48,26.34,26.39,1323100.0,20.7081,20.7787,20.6689,20.7081,1323100.0
2012-01-13 09:30:00,26.3,26.41,26.18,26.24,742600.0,20.6375,20.7238,20.5433,20.5904,742600.0
2012-01-13 10:00:00,26.24,26.33,26.06,26.07,1161200.0,20.5904,20.661,20.4492,20.457,1161200.0
2012-01-13 10:30:00,26.07,26.26,26.05,26.24,1128700.0,20.457,20.6061,20.4413,20.5904,1128700.0
2012-01-13 11:00:00,26.24,26.36,26.23,26.3,604600.0,20.5904,20.6846,20.5826,20.6375,604600.0
2012-01-13 11:30:00,26.31,26.43,26.28,26.33,455000.0,20.6453,20.7395,20.6218,20.661,455000.0
2012-01-13 12:00:00,26.33,26.38,26.27,26.32,552700.0,20.661,20.7003,20.614,20.6532,552700.0
2012-01-13 12:30:00,26.32,26.32,26.24,26.31,1215000.0,20.6532,20.6532,20.5904,20.6453,1215000.0
2012-01-13 13:00:00,26.31,26.31,26.11,26.16,557200.0,20.6453,20.6453,20.4884,20.5276,557200.0
2012-01-13 13:30:00,26.16,26.25,26.13,26.2,380500.0,20.5276,20.5983,20.5041,20.559,380500.0
2012-01-13 14:00:00,26.2,26.3,26.19,26.27,420900.0,20.559,20.6375,20.5512,20.614,420900.0
2012-01-13 14:30:00,26.27,26.3,26.21,26.3,471300.0,20.614,20.6375,20.5669,20.6375,471300.0
2012-01-13 15:00:00,26.29,26.37,26.28,26.32,817700.0,20.6297,20.6924,20.6218,20.6532,817700.0
2012-01-13 15:30:00,26.31,26.36,26.29,26.32,1759800.0,20.6453,20.6846,20.6297,20.6532,1759800.0
2012-01-17 09:30:00,26.51,26.76,26.46,26.7,1763300.0,20.8023,20.9985,20.7631,20.9514,1763300.0
2012-01-17 10:00:00,26.7,26.71,26.55,26.65,1441700.0,20.9514,20.9592,20.8337,20.9121,1441700.0
2012-01-17 10:30:00,26.65,26.73,26.62,26.69,1158800.0,20.9121,20.9749,20.8886,20.9435,1158800.0
2012-01-17 11:00:00,26.69,26.75,26.58,26.66,1101300.0,20.9435,20.9906,20.8572,20.92,1101300.0
2012-01-17 11:30:00,26.65,26.72,26.63,26.64,586400.0,20.9121,20.9671,20.8964,20.9043,586400.0
2012-01-17 12:00:00,26.64,26.74,26.63,26.73,375300.0,20.9043,20.9828,20.8964,20.9749,375300.0
2012-01-17 12:30:00,26.73,26.74,26.65,26.71,440300.0,20.9749,20.9828,20.9121,20.9592,440300.0
2012-01-17 13:00:00,26.7,26.72,26.65,26.66,1011700.0,20.9514,20.9671,20.9121,20.92,1011700.0
2012-01-17 13:30:00,26.66,26.77,26.64,26.74,940700.0,20.92,21.0063,20.9043,20.9828,940700.0
2012-01-17 14:00:00,26.74,26.82,26.73,26.79,588100.0,20.9828,21.0455,20.9749,21.022,588100.0
2012-01-17 14:30:00,26.78,26.79,26.69,26.71,897400.0,21.0142,21.022,20.9435,20.9592,897400.0
2012-01-17 15:00:00,26.71,26.85,26.65,26.84,1304100.0,20.9592,21.0691,20.9121,21.0612,1304100.0
2012-01-17 15:30:00,26.85,26.89,26.75,26.78,2094700.0,21.0691,21.1005,20.9906,21.0142,2094700.0
2012-01-18 09:30:00,26.73,27.02,26.69,27.01,1892300.0,20.9749,21.2025,20.9435,21.1946,1892300.0
2012-01-18 10:00:00,27.01,27.28,27.01,27.26,2205800.0,21.1946,21.4065,21.1946,21.3908,2205800.0
2012-01-18 10:30:00,27.25,27.37,27.23,27.36,1623300.0,21.383,21.4771,21.3673,21.4693,1623300.0
2012-01-18 11:00:00,27.36,27.38,27.25,27.29,1596200.0,21.4693,21.485,21.383,21.4143,1596200.0
2012-01-18 11:30:00,27.3,27.39,27.2,27.39,1094000.0,21.4222,21.4928,21.3437,21.4928,1094000.0
2012-01-18 12:00:00,27.39,27.45,27.36,27.44,1286000.0,21.4928,21.5399,21.4693,21.5321,1286000.0
2012-01-18 12:30:00,27.44,27.49,27.36,27.36,814900.0,21.5321,21.5713,21.4693,21.4693,814900.0
2012-01-18 13:00:00,27.36,27.43,27.32,27.39,1097600.0,21.4693,21.5242,21.4379,21.4928,1097600.0
2012-01-18 13:30:00,27.39,27.45,27.32,27.36,736600.0,21.4928,21.5399,21.4379,21.4693,736600.0
2012-01-18 14:00:00,27.36,27.45,27.35,27.45,1081900.0,21.4693,21.5399,21.4614,21.5399,1081900.0
2012-01-18 14:30:00,27.45,27.47,27.34,27.39,1212400.0,21.5399,21.5556,21.4536,21.4928,1212400.0
2012-01-18 15:00:00,27.39,27.57,27.39,27.49,1641100.0,21.4928,21.6341,21.4928,21.5713,1641100.0
2012-01-18 15:30:00,27.48,27.49,27.36,27.46,1904900.0,21.5634,21.5713,21.4693,21.5477,1904900.0
2012-01-19 09:30:00,27.44,27.5,27.0,27.13,1721900.0,21.5321,21.5791,21.1868,21.2888,1721900.0
2012-01-19 10:00:00,27.13,27.17,26.95,27.13,1921100.0,21.2888,21.3202,21.1476,21.2888,1921100.0
2012-01-19 10:30:00,27.13,27.31,27.1,27.23,1300000.0,21.2888,21.43,21.2653,21.3673,1300000.0
2012-01-19 11:00:00,27.24,27.28,27.11,27.19,887300.0,21.3751,21.4065,21.2731,21.3359,887300.0
2012-01-19 11:30:00,27.19,27.2,27.12,27.14,690000.0,21.3359,21.3437,21.2809,21.2966,690000.0
2012-01-19 12:00:00,27.14,27.18,27.09,27.17,540200.0,21.2966,21.328,21.2574,21.3202,540200.0
2012-01-19 12:30:00,27.18,27.28,27.14,27.24,485300.0,21.328,21.4065,21.2966,21.3751,485300.0
2012-01-19 13:00:00,27.24,27.33,27.2,27.33,538900.0,21.3751,21.4457,21.3437,21.4457,538900.0
2012-01-19 13:30:00,27.33,27.33,27.26,27.27,933100.0,21.4457,21.4457,21.3908,21.3987,933100.0
2012-01-19 14:00:00,27.27,27.34,27.26,27.33,1072000.0,21.3987,21.4536,21.3908,21.4457,1072000.0
2012-01-19 14:30:00,27.33,27.39,27.31,27.31,1006300.0,21.4457,21.4928,21.43,21.43,1006300.0
2012-01-19 15:00:00,27.32,27.43,27.29,27.32,892200.0,21.4379,21.5242,21.4143,21.4379,892200.0
2012-01-19 15:30:00,27.32,27.39,27.31,27.35,1660900.0,21.4379,21.4928,21.43,21.4614,1660900.0
2012-01-20 09:30:00,27.25,27.33,26.98,27.07,1736200.0,21.383,21.4457,21.1711,21.2417,1736200.0
2012-01-20 10:00:00,27.07,27.11,26.9,26.96,1127700.0,21.2417,21.2731,21.1083,21.1554,1127700.0
2012-01-20 10:30:00,26.96,26.96,26.74,26.78,1151400.0,21.1554,21.1554,20.9828,21.0142,1151400.0
2012-01-20 11:00:00,26.78,26.88,26.75,26.8,1229900.0,21.0142,21.0926,20.9906,21.0298,1229900.0
2012-01-20 11:30:00,26.8,26.8,26.63,26.65,1420000.0,21.0298,21.0298,20.8964,20.9121,1420000.0
2012-01-20 12:00:00,26.66,26.79,26.66,26.73,894700.0,20.92,21.022,20.92,20.9749,894700.0
2012-01-20 12:30:00,26.73,26.73,26.65,26.66,564700.0,20.9749,20.9749,20.9121,20.92,564700.0
2012-01-20 13:00:00,26.66,26.69,26.61,26.69,576500.0,20.92,20.9435,20.8808,20.9435,576500.0
2012-01-20 13:30:00,26.68,26.68,26.57,26.57,871000.0,20.9357,20.9357,20.8494,20.8494,871000.0
2012-01-20 14:00:00,26.57,26.63,26.54,26.54,666600.0,20.8494,20.8964,20.8258,20.8258,666600.0
2012-01-20 14:30:00,26.54,26.56,26.42,26.5,1315200.0,20.8258,20.8415,20.7317,20.7944,1315200.0
2012-01-20 15:00:00,26.5,26.58,26.45,26.47,1195900.0,20.7944,20.8572,20.7552,20.7709,1195900.0
2012-01-20 15:30:00,26.48,26.57,26.43,26.54,2199500.0,20.7787,20.8494,20.7395,20.8258,2199500.0
2012-01-23 09:30:00,26.46,26.46,26.26,26.33,980400.0,20.8735,20.8735,20.7157,20.7709,980400.0
2012-01-23 10:00:00,26.33,26.38,26.3,26.33,1527000.0,20.7709,20.8103,20.7472,20.7709,1527000.0
2012-01-23 10:30:00,26.32,26.37,26.17,26.21,1085300.0,20.763,20.8025,20.6447,20.6762,1085300.0
2012-01-23 11:00:00,26.22,26.26,25.99,26.0,1313000.0,20.6841,20.7157,20.5027,20.5106,1313000.0
2012-01-23 11:30:00,26.0,26.09,25.93,26.05,1220300.0,20.5106,20.5816,20.4554,20.55,1220300.0
2012-01-23 12:00:00,26.06,26.14,25.98,26.13,665700.0,20.5579,20.621,20.4948,20.6131,665700.0
2012-01-23 12:30:00,26.14,26.2,26.07,26.1,679000.0,20.621,20.6683,20.5658,20.5895,679000.0
2012-01-23 13:00:00,26.11,26.19,26.07,26.17,943100.0,20.5973,20.6605,20.5658,20.6447,943100.0
2012-01-23 13:30:00,26.17,26.2,26.05,26.14,759600.0,20.6447,20.6683,20.55,20.621,759600.0
2012-01-23 14:00:00,26.15,26.21,26.05,26.21,1109400.0,20.6289,20.6762,20.55,20.6762,1109400.0
2012-01-23 14:30:00,26.21,26.3,26.1,26.27,1649500.0,20.6762,20.7472,20.5895,20.7236,1649500.0
2012-01-23 15:00:00,26.27,26.41,26.21,26.36,1076200.0,20.7236,20.834,20.6762,20.7946,1076200.0
2012-01-23 15:30:00,26.35,26.41,26.33,26.34,1246500.0,20.7867,20.834,20.7709,20.7788,1246500.0
2012-01-24 09:30:00,26.22,26.35,26.17,26.31,931500.0,20.6841,20.7867,20.6447,20.7551,931500.0
2012-01-24 10:00:00,26.31,26.43,26.28,26.39,985600.0,20.7551,20.8498,20.7315,20.8182,985600.0
2012-01-24 10:30:00,26.4,26.64,26.35,26.64,2239500.0,20.8261,21.0154,20.7867,21.0154,2239500.0
2012-01-24 11:00:00,26.63,26.81,26.6,26.73,1023200.0,21.0076,21.1496,20.9839,21.0864,1023200.0
2012-01-24 11:30:00,26.73,26.79,26.66,26.74,750500.0,21.0864,21.1338,21.0312,21.0943,750500.0
2012-01-24 12:00:00,26.74,26.91,26.73,26.85,892600.0,21.0943,21.2284,21.0864,21.1811,892600.0
2012-01-24 12:30:00,26.85,26.91,26.76,26.81,526500.0,21.1811,21.2284,21.1101,21.1496,526500.0
2012-01-24 13:00:00,26.8,26.81,26.71,26.76,795000.0,21.1417,21.1496,21.0707,21.1101,795000.0
2012-01-24 13:30:00,26.76,26.86,26.71,26.85,694700.0,21.1101,21.189,21.0707,21.1811,694700.0
2012-01-24 14:00:00,26.85,26.9,26.83,26.88,775700.0,21.1811,21.2206,21.1653,21.2048,775700.0
2012-01-24 14:30:00,26.89,26.92,26.84,26.89,896600.0,21.2127,21.2363,21.1732,21.2127,896600.0
2012-01-24 15:00:00,26.89,26.91,26.85,26.87,1070000.0,21.2127,21.2284,21.1811,21.1969,1070000.0
2012-01-24 15:30:00,26.87,26.91,26.82,26.87,1645300.0,21.1969,21.2284,21.1574,21.1969,1645300.0
2012-01-25 09:30:00,26.83,26.87,26.74,26.81,1064800.0,21.1653,21.1969,21.0943,21.1496,1064800.0
2012-01-25 10:00:00,26.8,26.84,26.68,26.79,1275900.0,21.1417,21.1732,21.047,21.1338,1275900.0
2012-01-25 10:30:00,26.79,26.89,26.77,26.85,1363700.0,21.1338,21.2127,21.118,21.1811,1363700.0
2012-01-25 11:00:00,26.84,26.88,26.77,26.87,1489800.0,21.1732,21.2048,21.118,21.1969,1489800.0
2012-01-25 11:30:00,26.87,26.95,26.85,26.89,1067900.0,21.1969,21.26,21.1811,21.2127,1067900.0
2012-01-25 12:00:00,26.89,26.99,26.85,26.95,679600.0,21.2127,21.2916,21.1811,21.26,679600.0
2012-01-25 12:30:00,26.95,27.0,26.89,26.96,667300.0,21.26,21.2994,21.2127,21.2679,667300.0
2012-01-25 13:00:00,26.96,27.09,26.96,27.03,1148900.0,21.2679,21.3704,21.2679,21.3231,1148900.0
2012-01-25 13:30:00,27.03,27.18,26.98,27.15,1053300.0,21.3231,21.4414,21.2837,21.4178,1053300.0
2012-01-25 14:00:00,27.14,27.15,26.95,26.99,1388100.0,21.4099,21.4178,21.26,21.2916,1388100.0
2012-01-25 14:30:00,26.99,27.01,26.89,26.92,1346500.0,21.2916,21.3073,21.2127,21.2363,1346500.0
2012-01-25 15:00:00,26.92,26.93,26.83,26.89,1452300.0,21.2363,21.2442,21.1653,21.2127,1452300.0
2012-01-25 15:30:00,26.89,27.0,26.88,26.91,2248300.0,21.2127,21.2994,21.2048,21.2284,2248300.0
2012-01-26 09:30:00,26.97,27.01,26.55,26.86,1387600.0,21.2758,21.3073,20.9444,21.189,1387600.0
2012-01-26 10:00:00,26.85,26.86,26.46,26.49,1545400.0,21.1811,21.189,20.8735,20.8971,1545400.0
2012-01-26 10:30:00,26.49,26.55,26.39,26.41,2000300.0,20.8971,20.9444,20.8182,20.834,2000300.0
2012-01-26 11:00:00,26.42,26.49,26.27,26.28,947000.0,20.8419,20.8971,20.7236,20.7315,947000.0
2012-01-26 11:30:00,26.28,26.51,26.25,26.47,1234600.0,20.7315,20.9129,20.7078,20.8813,1234600.0
2012-01-26 12:00:00,26.46,26.46,26.29,26.34,1122700.0,20.8735,20.8735,20.7393,20.7788,1122700.0
2012-01-26 12:30:00,26.35,26.6,26.34,26.54,840700.0,20.7867,20.9839,20.7788,20.9366,840700.0
2012-01-26 13:00:00,26.55,26.64,26.55,26.6,456100.0,20.9444,21.0154,20.9444,20.9839,456100.0
2012-01-26 13:30:00,26.6,26.66,26.58,26.63,734000.0,20.9839,21.0312,20.9681,21.0076,734000.0
2012-01-26 14:00:00,26.63,26.63,26.5,26.61,1126300.0,21.0076,21.0076,20.905,20.9918,1126300.0
2012-01-26 14:30:00,26.62,26.81,26.6,26.75,1213800.0,20.9997,21.1496,20.9839,21.1022,1213800.0
2012-01-26 15:00:00,26.75,26.87,26.7,26.85,1840700.0,21.1022,21.1969,21.0628,21.1811,1840700.0
2012-01-26 15:30:00,26.85,26.97,26.83,26.96,2326300.0,21.1811,21.2758,21.1653,21.2679,2326300.0
2012-01-27 09:30:00,26.89,26.96,26.79,26.92,1007200.0,21.2127,21.2679,21.1338,21.2363,1007200.0
2012-01-27 10:00:00,26.92,27.09,26.87,27.08,1364400.0,21.2363,21.3704,21.1969,21.3625,1364400.0
2012-01-27 10:30:00,27.08,27.12,26.85,26.94,984700.0,21.3625,21.3941,21.1811,21.2521,984700.0
2012-01-27 11:00:00,26.94,27.02,26.91,26.94,778900.0,21.2521,21.3152,21.2284,21.2521,778900.0
2012-01-27 11:30:00,26.94,26.95,26.84,26.88,673600.0,21.2521,21.26,21.1732,21.2048,673600.0
2012-01-27 12:00:00,26.88,26.92,26.73,26.85,456900.0,21.2048,21.2363,21.0864,21.1811,456900.0
2012-01-27 12:30:00,26.84,26.94,26.81,26.87,661900.0,21.1732,21.2521,21.1496,21.1969,661900.0
2012-01-27 13:00:00,26.88,26.96,26.86,26.9,849300.0,21.2048,21.2679,21.189,21.2206,849300.0
2012-01-27 13:30:00,26.9,26.99,26.89,26.94,564800.0,21.2206,21.2916,21.2127,21.2521,564800.0
2012-01-27 14:00:00,26.95,26.96,26.88,26.92,571600.0,21.26,21.2679,21.2048,21.2363,571600.0
2012-01-27 14:30:00,26.91,26.94,26.86,26.91,696200.0,21.2284,21.2521,21.189,21.2284,696200.0
2012-01-27 15:00:00,26.9,26.98,26.88,26.93,574600.0,21.2206,21.2837,21.2048,21.2442,574600.0
2012-01-27 15:30:00,26.94,26.98,26.91,26.91,1172600.0,21.2521,21.2837,21.2284,21.2284,1172600.0
2012-01-30 09:30:00,26.68,26.78,26.48,26.5,805500.0,21.047,21.1259,20.8892,20.905,805500.0
2012-01-30 10:00:00,26.5,26.57,26.41,26.41,1428000.0,20.905,20.9602,20.834,20.834,1428000.0
2012-01-30 10:30:00,26.41,26.51,26.4,26.42,686800.0,20.834,20.9129,20.8261,20.8419,686800.0
2012-01-30 11:00:00,26.43,26.58,26.42,26.49,1200800.0,20.8498,20.9681,20.8419,20.8971,1200800.0
2012-01-30 11:30:00,26.5,26.51,26.38,26.44,644600.0,20.905,20.9129,20.8103,20.8577,644600.0
2012-01-30 12:00:00,26.44,26.59,26.41,26.58,438600.0,20.8577,20.976,20.834,20.9681,438600.0
2012-01-30 12:30:00,26.57,26.59,26.52,26.53,486600.0,20.9602,20.976,20.9208,20.9287,486600.0
2012-01-30 13:00:00,26.52,26.59,26.45,26.54,610800.0,20.9208,20.976,20.8656,20.9366,610800.0
2012-01-30 13:30:00,26.54,26.62,26.51,26.59,687600.0,20.9366,20.9997,20.9129,20.976,687600.0
2012-01-30 14:00:00,26.59,26.67,26.57,26.6,508600.0,20.976,21.0391,20.9602,20.9839,508600.0
2012-01-30 14:30:00,26.6,26.75,26.58,26.71,556200.0,20.9839,21.1022,20.9681,21.0707,556200.0
2012-01-30 15:00:00,26.71,26.79,26.69,26.77,586300.0,21.0707,21.1338,21.0549,21.118,586300.0
2012-01-30 15:30:00,26.77,26.84,26.72,26.8,1769200.0,21.118,21.1732,21.0786,21.1417,1769200.0
2012-01-31 09:30:00,27.08,27.41,27.03,27.28,2419100.0,21.3625,21.6229,21.3231,21.5203,2419100.0
2012-01-31 10:00:00,27.28,27.4,27.16,27.38,1944900.0,21.5203,21.615,21.4257,21.5992,1944900.0
2012-01-31 10:30:00,27.37,27.38,27.18,27.21,1976500.0,21.5913,21.5992,21.4414,21.4651,1976500.0
2012-01-31 11:00:00,27.21,27.33,27.2,27.27,1562600.0,21.4651,21.5598,21.4572,21.5124,1562600.0
2012-01-31 11:30:00,27.26,27.34,27.21,27.27,846700.0,21.5045,21.5677,21.4651,21.5124,846700.0
2012-01-31 12:00:00,27.27,27.29,27.14,27.14,900700.0,21.5124,21.5282,21.4099,21.4099,900700.0
2012-01-31 12:30:00,27.14,27.2,26.96,27.03,1124300.0,21.4099,21.4572,21.2679,21.3231,1124300.0
2012-01-31 13:00:00,27.03,27.04,26.93,26.99,876400.0,21.3231,21.331,21.2442,21.2916,876400.0
2012-01-31 13:30:00,26.99,27.01,26.85,26.89,578700.0,21.2916,21.3073,21.1811,21.2127,578700.0
2012-01-31 14:00:00,26.89,27.01,26.88,26.97,739900.0,21.2127,21.3073,21.2048,21.2758,739900.0
2012-01-31 14:30:00,26.97,26.99,26.93,26.97,507400.0,21.2758,21.2916,21.2442,21.2758,507400.0
2012-01-31 15:00:00,26.96,26.97,26.84,26.88,1236600.0,21.2679,21.2758,21.1732,21.2048,1236600.0
2012-01-31 15:30:00,26.89,26.91,26.79,26.84,2237200.0,21.2127,21.2284,21.1338,21.1732,2237200.0
2012-02-01 09:30:00,27.16,27.38,26.92,26.95,1461900.0,21.4257,21.5992,21.2363,21.26,1461900.0
2012-02-01 10:00:00,26.96,27.07,26.92,27.0,1344300.0,21.2679,21.3547,21.2363,21.2994,1344300.0
2012-02-01 10:30:00,27.0,27.0,26.89,26.91,804600.0,21.2994,21.2994,21.2127,21.2284,804600.0
2012-02-01 11:00:00,26.91,26.95,26.88,26.95,796500.0,21.2284,21.26,21.2048,21.26,796500.0
2012-02-01 11:30:00,26.94,27.14,26.93,27.09,1505400.0,21.2521,21.4099,21.2442,21.3704,1505400.0
2012-02-01 12:00:00,27.08,27.1,26.97,27.0,736900.0,21.3625,21.3783,21.2758,21.2994,736900.0
2012-02-01 12:30:00,27.0,27.04,26.98,26.98,531400.0,21.2994,21.331,21.2837,21.2837,531400.0
2012-02-01 13:00:00,26.98,27.07,26.95,27.07,1033000.0,21.2837,21.3547,21.26,21.3547,1033000.0
2012-02-01 13:30:00,27.07,27.08,26.9,26.93,881400.0,21.3547,21.3625,21.2206,21.2442,881400.0
2012-02-01 14:00:00,26.93,26.99,26.91,26.98,413200.0,21.2442,21.2916,21.2284,21.2837,413200.0
2012-02-01 14:30:00,26.99,27.0,26.91,26.91,573600.0,21.2916,21.2994,21.2284,21.2284,573600.0
2012-02-01 15:00:00,26.91,26.99,26.9,26.9,905100.0,21.2284,21.2916,21.2206,21.2206,905100.0
2012-02-01 15:30:00,26.91,27.02,26.87,26.88,2454000.0,21.2284,21.3152,21.1969,21.2048,2454000.0
2012-02-02 09:30:00,26.88,26.98,26.71,26.72,646300.0,21.2048,21.2837,21.0707,21.0786,646300.0
2012-02-02 10:00:00,26.72,26.81,26.69,26.75,860900.0,21.0786,21.1496,21.0549,21.1022,860900.0
2012-02-02 10:30:00,26.76,26.95,26.75,26.81,1026900.0,21.1101,21.26,21.1022,21.1496,1026900.0
2012-02-02 11:00:00,26.82,26.88,26.67,26.67,943600.0,21.1574,21.2048,21.0391,21.0391,943600.0
2012-02-02 11:30:00,26.67,26.73,26.5,26.54,1066800.0,21.0391,21.0864,20.905,20.9366,1066800.0
2012-02-02 12:00:00,26.55,26.6,26.52,26.6,676700.0,20.9444,20.9839,20.9208,20.9839,676700.0
2012-02-02 12:30:00,26.6,26.65,26.54,26.65,743800.0,20.9839,21.0233,20.9366,21.0233,743800.0
2012-02-02 13:00:00,26.65,26.68,26.6,26.63,463600.0,21.0233,21.047,20.9839,21.0076,463600.0
2012-02-02 13:30:00,26.63,26.69,26.63,26.65,344200.0,21.0076,21.0549,21.0076,21.0233,344200.0
2012-02-02 14:00:00,26.66,26.84,26.65,26.84,1012900.0,21.0312,21.1732,21.0233,21.1732,1012900.0
2012-02-02 14:30:00,26.84,26.85,26.76,26.82,483500.0,21.1732,21.1811,21.1101,21.1574,483500.0
2012-02-02 15:00:00,26.82,26.85,26.75,26.8,704200.0,21.1574,21.1811,21.1022,21.1417,704200.0
2012-02-02 15:30:00,26.79,26.86,26.79,26.82,1817700.0,21.1338,21.189,21.1338,21.1574,1817700.0
2012-02-03 09:30:00,27.07,27.25,27.01,27.02,937900.0,21.3547,21.4967,21.3073,21.3152,937900.0
2012-02-03 10:00:00,27.02,27.06,26.92,27.0,1219700.0,21.3152,21.3468,21.2363,21.2994,1219700.0
2012-02-03 10:30:00,27.0,27.07,26.96,27.01,758200.0,21.2994,21.3547,21.2679,21.3073,758200.0
2012-02-03 11:00:00,27.0,27.17,26.94,27.14,1138600.0,21.2994,21.4335,21.2521,21.4099,1138600.0
2012-02-03 11:30:00,27.14,27.16,27.09,27.13,349700.0,21.4099,21.4257,21.3704,21.402,349700.0
2012-02-03 12:00:00,27.13,27.2,27.09,27.2,508000.0,21.402,21.4572,21.3704,21.4572,508000.0
2012-02-03 12:30:00,27.2,27.29,27.17,27.21,659300.0,21.4572,21.5282,21.4335,21.4651,659300.0
2012-02-03 13:00:00,27.21,27.24,27.18,27.19,387000.0,21.4651,21.4888,21.4414,21.4493,387000.0
2012-02-03 13:30:00,27.19,27.21,27.14,27.2,1744000.0,21.4493,21.4651,21.4099,21.4572,1744000.0
2012-02-03 14:00:00,27.2,27.21,27.17,27.2,1101800.0,21.4572,21.4651,21.4335,21.4572,1101800.0
2012-02-03 14:30:00,27.2,27.25,27.17,27.24,1022800.0,21.4572,21.4967,21.4335,21.4888,1022800.0
2012-02-03 15:00:00,27.24,27.26,27.19,27.22,1217900.0,21.4888,21.5045,21.4493,21.473,1217900.0
2012-02-03 15:30:00,27.22,27.28,27.19,27.19,2379400.0,21.473,21.5203,21.4493,21.4493,2379400.0
2012-02-06 09:30:00,27.16,27.29,26.96,27.19,1206800.0,21.4257,21.5282,21.2679,21.4493,1206800.0
2012-02-06 10:00:00,27.19,27.3,27.17,27.2,797400.0,21.4493,21.5361,21.4335,21.4572,797400.0
2012-02-06 10:30:00,27.2,27.23,27.12,27.21,586800.0,21.4572,21.4809,21.3941,21.4651,586800.0
2012-02-06 11:00:00,27.2,27.25,27.17,27.21,755200.0,21.4572,21.4967,21.4335,21.4651,755200.0
2012-02-06 11:30:00,27.22,27.29,27.2,27.23,626100.0,21.473,21.5282,21.4572,21.4809,626100.0
2012-02-06 12:00:00,27.24,27.26,27.22,27.26,336000.0,21.4888,21.5045,21.473,21.5045,336000.0
2012-02-06 12:30:00,27.26,27.29,27.23,27.23,532500.0,21.5045,21.5282,21.4809,21.4809,532500.0
2012-02-06 13:00:00,27.23,27.23,27.1,27.15,505000.0,21.4809,21.4809,21.3783,21.4178,505000.0
2012-02-06 13:30:00,27.14,27.16,27.06,27.08,793400.0,21.4099,21.4257,21.3468,21.3625,793400.0
2012-02-06 14:00:00,27.09,27.12,27.06,27.07,321400.0,21.3704,21.3941,21.3468,21.3547,321400.0
2012-02-06 14:30:00,27.07,27.08,27.02,27.05,521700.0,21.3547,21.3625,21.3152,21.3389,521700.0
2012-02-06 15:00:00,27.06,27.08,27.0,27.04,682300.0,21.3468,21.3625,21.2994,21.331,682300.0
2012-02-06 15:30:00,27.03,27.06,26.99,26.99,2571600.0,21.3231,21.3468,21.2916,21.2916,2571600.0
2012-02-07 09:30:00,27.04,27.22,27.03,27.13,853100.0,21.331,21.473,21.3231,21.402,853100.0
2012-02-07 10:00:00,27.13,27.19,27.06,27.16,987900.0,21.402,21.4493,21.3468,21.4257,987900.0
2012-02-07 10:30:00,27.17,27.21,27.15,27.19,557300.0,21.4335,21.4651,21.4178,21.4493,557300.0
2012-02-07 11:00:00,27.19,27.21,27.14,27.2,628200.0,21.4493,21.4651,21.4099,21.4572,628200.0
2012-02-07 11:30:00,27.2,27.2,27.1,27.13,530900.0,21.4572,21.4572,21.3783,21.402,530900.0
2012-02-07 12:00:00,27.14,27.15,27.02,27.03,649800.0,21.4099,21.4178,21.3152,21.3231,649800.0
2012-02-07 12:30:00,27.03,27.05,26.98,27.02,782900.0,21.3231,21.3389,21.2837,21.3152,782900.0
2012-02-07 13:00:00,27.02,27.06,27.01,27.05,691200.0,21.3152,21.3468,21.3073,21.3389,691200.0
2012-02-07 13:30:00,27.05,27.06,27.02,27.04,384500.0,21.3389,21.3468,21.3152,21.331,384500.0
2012-02-07 14:00:00,27.03,27.07,27.0,27.03,2380300.0,21.3231,21.3547,21.2994,21.3231,2380300.0
2012-02-07 14:30:00,27.02,27.04,26.94,26.95,772400.0,21.3152,21.331,21.2521,21.26,772400.0
2012-02-07 15:00:00,26.95,27.0,26.92,26.98,922100.0,21.26,21.2994,21.2363,21.2837,922100.0
2012-02-07 15:30:00,26.99,27.0,26.94,26.95,1566200.0,21.2916,21.2994,21.2521,21.26,1566200.0
2012-02-08 09:30:00,26.89,27.04,26.84,26.97,1720100.0,21.2127,21.331,21.1732,21.2758,1720100.0
2012-02-08 10:00:00,26.96,26.98,26.91,26.95,1257400.0,21.2679,21.2837,21.2284,21.26,1257400.0
2012-02-08 10:30:00,26.94,26.99,26.91,26.98,1122900.0,21.2521,21.2916,21.2284,21.2837,1122900.0
2012-02-08 11:00:00,26.98,27.0,26.85,26.9,1691300.0,21.2837,21.2994,21.1811,21.2206,1691300.0
2012-02-08 11:30:00,26.9,26.91,26.84,26.9,764800.0,21.2206,21.2284,21.1732,21.2206,764800.0
2012-02-08 12:00:00,26.89,26.97,26.88,26.92,705200.0,21.2127,21.2758,21.2048,21.2363,705200.0
2012-02-08 12:30:00,26.92,26.93,26.89,26.89,619100.0,21.2363,21.2442,21.2127,21.2127,619100.0
2012-02-08 13:00:00,26.89,26.95,26.88,26.95,1394000.0,21.2127,21.26,21.2048,21.26,1394000.0
2012-02-08 13:30:00,26.95,26.99,26.93,26.96,854600.0,21.26,21.2916,21.2442,21.2679,854600.0
2012-02-08 14:00:00,26.96,26.99,26.94,26.94,694200.0,21.2679,21.2916,21.2521,21.2521,694200.0
2012-02-08 14:30:00,26.94,27.01,26.91,27.0,1196900.0,21.2521,21.3073,21.2284,21.2994,1196900.0
2012-02-08 15:00:00,27.0,27.0,26.93,26.95,1253200.0,21.2994,21.2994,21.2442,21.26,1253200.0
2012-02-08 15:30:00,26.94,26.99,26.88,26.88,3247700.0,21.2521,21.2916,21.2048,21.2048,3247700.0
2012-02-09 09:30:00,26.96,26.98,26.78,26.94,1639800.0,21.2679,21.2837,21.1259,21.2521,1639800.0
2012-02-09 10:00:00,26.93,26.98,26.85,26.92,1893200.0,21.2442,21.2837,21.1811,21.2363,1893200.0
2012-02-09 10:30:00,26.91,26.94,26.89,26.93,862500.0,21.2284,21.2521,21.2127,21.2442,862500.0
2012-02-09 11:00:00,26.93,26.99,26.91,26.93,826700.0,21.2442,21.2916,21.2284,21.2442,826700.0
2012-02-09 11:30:00,26.94,27.01,26.88,26.98,756300.0,21.2521,21.3073,21.2048,21.2837,756300.0
2012-02-09 12:00:00,26.98,27.01,26.94,26.94,1868600.0,21.2837,21.3073,21.2521,21.2521,1868600.0
2012-02-09 12:30:00,26.94,26.95,26.79,26.84,1433700.0,21.2521,21.26,21.1338,21.1732,1433700.0
2012-02-09 13:00:00,26.85,26.94,26.82,26.92,2256300.0,21.1811,21.2521,21.1574,21.2363,2256300.0
2012-02-09 13:30:00,26.92,26.95,26.89,26.93,673700.0,21.2363,21.26,21.2127,21.2442,673700.0
2012-02-09 14:00:00,26.94,26.99,26.91,26.95,556600.0,21.2521,21.2916,21.2284,21.26,556600.0
2012-02-09 14:30:00,26.95,26.95,26.9,26.94,665800.0,21.26,21.26,21.2206,21.2521,665800.0
2012-02-09 15:00:00,26.94,26.94,26.88,26.91,621000.0,21.2521,21.2521,21.2048,21.2284,621000.0
2012-02-09 15:30:00,26.92,26.92,26.88,26.89,1323900.0,21.2363,21.2363,21.2048,21.2127,1323900.0
2012-02-10 09:30:00,26.74,26.96,26.69,26.93,1075100.0,21.0943,21.2679,21.0549,21.2442,1075100.0
2012-02-10 10:00:00,26.92,27.01,26.89,26.98,1585700.0,21.2363,21.3073,21.2127,21.2837,1585700.0
2012-02-10 10:30:00,26.98,27.0,26.95,26.98,764000.0,21.2837,21.2994,21.26,21.2837,764000.0
2012-02-10 11:00:00,26.98,27.07,26.98,27.0,1073600.0,21.2837,21.3547,21.2837,21.2994,1073600.0
2012-02-10 11:30:00,27.01,27.08,27.01,27.07,744600.0,21.3073,21.3625,21.3073,21.3547,744600.0
2012-02-10 12:00:00,27.07,27.11,27.02,27.04,346500.0,21.3547,21.3862,21.3152,21.331,346500.0
2012-02-10 12:30:00,27.04,27.12,27.04,27.08,500700.0,21.331,21.3941,21.331,21.3625,500700.0
2012-02-10 13:00:00,27.08,27.1,27.05,27.05,334700.0,21.3625,21.3783,21.3389,21.3389,334700.0
2012-02-10 13:30:00,27.06,27.07,26.89,26.9,596000.0,21.3468,21.3547,21.2127,21.2206,596000.0
2012-02-10 14:00:00,26.91,26.98,26.9,26.95,352100.0,21.2284,21.2837,21.2206,21.26,352100.0
2012-02-10 14:30:00,26.95,27.04,26.95,26.99,671200.0,21.26,21.331,21.26,21.2916,671200.0
2012-02-10 15:00:00,27.0,27.06,26.95,27.06,557500.0,21.2994,21.3468,21.26,21.3468,557500.0
2012-02-10 15:30:00,27.05,27.08,27.01,27.08,1248000.0,21.3389,21.3625,21.3073,21.3625,1248000.0
2012-02-13 09:30:00,27.28,27.34,27.17,27.28,1050000.0,21.5203,21.5677,21.4335,21.5203,1050000.0
2012-02-13 10:00:00,27.28,27.39,27.21,27.33,1354400.0,21.5203,21.6071,21.4651,21.5598,1354400.0
2012-02-13 10:30:00,27.34,27.35,27.26,27.32,834300.0,21.5677,21.5755,21.5045,21.5519,834300.0
2012-02-13 11:00:00,27.32,27.34,27.23,27.23,586500.0,21.5519,21.5677,21.4809,21.4809,586500.0
2012-02-13 11:30:00,27.23,27.29,27.19,27.25,810900.0,21.4809,21.5282,21.4493,21.4967,810900.0
2012-02-13 12:00:00,27.25,27.3,27.21,27.28,757100.0,21.4967,21.5361,21.4651,21.5203,757100.0
2012-02-13 12:30:00,27.28,27.3,27.27,27.29,352500.0,21.5203,21.5361,21.5124,21.5282,352500.0
2012-02-13 13:00:00,27.3,27.34,27.27,27.32,600100.0,21.5361,21.5677,21.5124,21.5519,600100.0
2012-02-13 13:30:00,27.33,27.39,27.32,27.35,935800.0,21.5598,21.6071,21.5519,21.5755,935800.0
2012-02-13 14:00:00,27.35,27.4,27.35,27.4,433800.0,21.5755,21.615,21.5755,21.615,433800.0
2012-02-13 14:30:00,27.39,27.43,27.36,27.42,962500.0,21.6071,21.6387,21.5834,21.6308,962500.0
2012-02-13 15:00:00,27.42,27.43,27.41,27.41,316800.0,21.6308,21.6387,21.6229,21.6229,316800.0
2012-02-13 15:30:00,27.41,27.46,27.38,27.4,2235000.0,21.6229,21.6623,21.5992,21.615,2235000.0
2012-02-14 09:30:00,27.2,27.4,27.2,27.35,1107800.0,21.4572,21.615,21.4572,21.5755,1107800.0
2012-02-14 10:00:00,27.34,27.36,27.23,27.33,710000.0,21.5677,21.5834,21.4809,21.5598,710000.0
2012-02-14 10:30:00,27.33,27.33,27.27,27.3,353900.0,21.5598,21.5598,21.5124,21.5361,353900.0
2012-02-14 11:00:00,27.3,27.4,27.29,27.39,641400.0,21.5361,21.615,21.5282,21.6071,641400.0
2012-02-14 11:30:00,27.38,27.5,27.24,27.25,1287700.0,21.5992,21.6939,21.4888,21.4967,1287700.0
2012-02-14 12:00:00,27.25,27.33,27.23,27.28,534300.0,21.4967,21.5598,21.4809,21.5203,534300.0
2012-02-14 12:30:00,27.27,27.28,27.17,27.21,487300.0,21.5124,21.5203,21.4335,21.4651,487300.0
2012-02-14 13:00:00,27.21,27.22,27.1,27.15,619600.0,21.4651,21.473,21.3783,21.4178,619600.0
2012-02-14 13:30:00,27.14,27.23,27.14,27.23,243400.0,21.4099,21.4809,21.4099,21.4809,243400.0
2012-02-14 14:00:00,27.23,27.23,27.13,27.14,441100.0,21.4809,21.4809,21.402,21.4099,441100.0
2012-02-14 14:30:00,27.14,27.14,27.08,27.13,778500.0,21.4099,21.4099,21.3625,21.402,778500.0
2012-02-14 15:00:00,27.13,27.22,27.05,27.06,769900.0,21.402,21.473,21.3389,21.3468,769900.0
2012-02-14 15:30:00,27.06,27.23,27.05,27.21,2126800.0,21.3468,21.4809,21.3389,21.4651,2126800.0
2012-02-15 09:30:00,27.23,27.35,27.2,27.26,1251500.0,21.4809,21.5755,21.4572,21.5045,1251500.0
2012-02-15 10:00:00,27.25,27.33,27.2,27.27,734100.0,21.4967,21.5598,21.4572,21.5124,734100.0
2012-02-15 10:30:00,27.27,27.31,27.24,27.29,847800.0,21.5124,21.544,21.4888,21.5282,847800.0
2012-02-15 11:00:00,27.29,27.34,27.28,27.34,916900.0,21.5282,21.5677,21.5203,21.5677,916900.0
2012-02-15 11:30:00,27.34,27.43,27.31,27.42,669000.0,21.5677,21.6387,21.544,21.6308,669000.0
2012-02-15 12:00:00,27.41,27.45,27.36,27.4,1158600.0,21.6229,21.6544,21.5834,21.615,1158600.0
2012-02-15 12:30:00,27.39,27.43,27.36,27.39,1362300.0,21.6071,21.6387,21.5834,21.6071,1362300.0
2012-02-15 13:00:00,27.38,27.42,27.31,27.42,1585700.0,21.5992,21.6308,21.544,21.6308,1585700.0
2012-02-15 13:30:00,27.42,27.53,27.41,27.52,678300.0,21.6308,21.7175,21.6229,21.7097,678300.0
2012-02-15 14:00:00,27.51,27.52,27.4,27.44,1371300.0,21.7018,21.7097,21.615,21.6465,1371300.0
2012-02-15 14:30:00,27.44,27.47,27.37,27.38,1014400.0,21.6465,21.6702,21.5913,21.5992,1014400.0
2012-02-15 15:00:00,27.38,27.42,27.35,27.39,1353100.0,21.5992,21.6308,21.5755,21.6071,1353100.0
2012-02-15 15:30:00,27.39,27.44,27.36,27.42,2977500.0,21.6071,21.6465,21.5834,21.6308,2977500.0
2012-02-16 09:30:00,27.33,27.58,27.33,27.44,1235900.0,21.5598,21.757,21.5598,21.6465,1235900.0
2012-02-16 10:00:00,27.44,27.48,27.25,27.26,1391500.0,21.6465,21.6781,21.4967,21.5045,1391500.0
2012-02-16 10:30:00,27.26,27.28,27.2,27.23,656100.0,21.5045,21.5203,21.4572,21.4809,656100.0
2012-02-16 11:00:00,27.24,27.26,27.14,27.21,888200.0,21.4888,21.5045,21.4099,21.4651,888200.0
2012-02-16 11:30:00,27.2,27.28,27.18,27.26,814500.0,21.4572,21.5203,21.4414,21.5045,814500.0
2012-02-16 12:00:00,27.26,27.29,27.24,27.25,462600.0,21.5045,21.5282,21.4888,21.4967,462600.0
2012-02-16 12:30:00,27.24,27.29,27.22,27.29,293400.0,21.4888,21.5282,21.473,21.5282,293400.0
2012-02-16 13:00:00,27.29,27.33,27.25,27.33,986600.0,21.5282,21.5598,21.4967,21.5598,986600.0
2012-02-16 13:30:00,27.33,27.33,27.28,27.3,275200.0,21.5598,21.5598,21.5203,21.5361,275200.0
2012-02-16 14:00:00,27.3,27.3,27.28,27.3,363600.0,21.5361,21.5361,21.5203,21.5361,363600.0
2012-02-16 14:30:00,27.3,27.31,27.27,27.31,767600.0,21.5361,21.544,21.5124,21.544,767600.0
2012-02-16 15:00:00,27.31,27.36,27.29,27.33,1419500.0,21.544,21.5834,21.5282,21.5598,1419500.0
2012-02-16 15:30:00,27.34,27.4,27.31,27.32,2060200.0,21.5677,21.615,21.544,21.5519,2060200.0
2012-02-17 09:30:00,27.46,27.73,27.43,27.7,1775000.0,21.6623,21.8753,21.6387,21.8516,1775000.0
2012-02-17 10:00:00,27.7,27.84,27.6,27.78,801800.0,21.8516,21.9621,21.7728,21.9148,801800.0
2012-02-17 10:30:00,27.79,27.82,27.74,27.77,568600.0,21.9226,21.9463,21.8832,21.9069,568600.0
2012-02-17 11:00:00,27.77,27.77,27.67,27.75,517300.0,21.9069,21.9069,21.828,21.8911,517300.0
2012-02-17 11:30:00,27.74,27.79,27.7,27.75,322200.0,21.8832,21.9226,21.8516,21.8911,322200.0
2012-02-17 12:00:00,27.76,27.78,27.72,27.74,356800.0,21.899,21.9148,21.8674,21.8832,356800.0
2012-02-17 12:30:00,27.75,27.76,27.73,27.74,290500.0,21.8911,21.899,21.8753,21.8832,290500.0
2012-02-17 13:00:00,27.74,27.75,27.64,27.64,418600.0,21.8832,21.8911,21.8043,21.8043,418600.0
2012-02-17 13:30:00,27.65,27.65,27.6,27.6,397000.0,21.8122,21.8122,21.7728,21.7728,397000.0
2012-02-17 14:00:00,27.61,27.68,27.6,27.64,538300.0,21.7806,21.8359,21.7728,21.8043,538300.0
2012-02-17 14:30:00,27.64,27.68,27.61,27.65,615900.0,21.8043,21.8359,21.7806,21.8122,615900.0
2012-02-17 15:00:00,27.65,27.73,27.64,27.7,963000.0,21.8122,21.8753,21.8043,21.8516,963000.0
2012-02-17 15:30:00,27.7,27.74,27.65,27.69,1253700.0,21.8516,21.8832,21.8122,21.8438,1253700.0
2012-02-21 09:30:00,28.23,28.46,27.82,27.85,3992700.0,22.2697,22.4512,21.9463,21.97,3992700.0
2012-02-21 10:00:00,27.85,27.99,27.83,27.95,795400.0,21.97,22.0804,21.9542,22.0489,795400.0
2012-02-21 10:30:00,27.95,28.03,27.89,27.95,1475500.0,22.0489,22.112,22.0015,22.0489,1475500.0
2012-02-21 11:00:00,27.94,28.0,27.89,27.99,1064900.0,22.041,22.0883,22.0015,22.0804,1064900.0
2012-02-21 11:30:00,28.0,28.01,27.93,28.0,523400.0,22.0883,22.0962,22.0331,22.0883,523400.0
2012-02-21 12:00:00,28.0,28.02,27.87,27.91,685400.0,22.0883,22.1041,21.9858,22.0173,685400.0
2012-02-21 12:30:00,27.91,27.94,27.86,27.88,380400.0,22.0173,22.041,21.9779,21.9936,380400.0
2012-02-21 13:00:00,27.87,27.89,27.84,27.88,405400.0,21.9858,22.0015,21.9621,21.9936,405400.0
2012-02-21 13:30:00,27.87,27.93,27.82,27.87,671900.0,21.9858,22.0331,21.9463,21.9858,671900.0
2012-02-21 14:00:00,27.87,27.89,27.76,27.78,964400.0,21.9858,22.0015,21.899,21.9148,964400.0
2012-02-21 14:30:00,27.78,27.81,27.71,27.78,1128900.0,21.9148,21.9384,21.8595,21.9148,1128900.0
2012-02-21 15:00:00,27.78,27.8,27.65,27.73,1123800.0,21.9148,21.9305,21.8122,21.8753,1123800.0
2012-02-21 15:30:00,27.73,27.79,27.69,27.75,1324600.0,21.8753,21.9226,21.8438,21.8911,1324600.0
2012-02-22 09:30:00,27.57,27.67,27.15,27.17,3260100.0,21.7491,21.828,21.4178,21.4335,3260100.0
2012-02-22 10:00:00,27.18,27.28,27.06,27.1,1805200.0,21.4414,21.5203,21.3468,21.3783,1805200.0
2012-02-22 10:30:00,27.09,27.16,26.96,27.05,1949400.0,21.3704,21.4257,21.2679,21.3389,1949400.0
2012-02-22 11:00:00,27.05,27.06,26.93,27.01,1823900.0,21.3389,21.3468,21.2442,21.3073,1823900.0
2012-02-22 11:30:00,27.02,27.06,26.86,26.89,1330000.0,21.3152,21.3468,21.189,21.2127,1330000.0
2012-02-22 12:00:00,26.89,26.92,26.75,26.8,1881300.0,21.2127,21.2363,21.1022,21.1417,1881300.0
2012-02-22 12:30:00,26.8,27.0,26.78,26.97,1236700.0,21.1417,21.2994,21.1259,21.2758,1236700.0
2012-02-22 13:00:00,26.97,27.0,26.93,26.99,827800.0,21.2758,21.2994,21.2442,21.2916,827800.0
2012-02-22 13:30:00,26.99,27.0,26.96,26.97,667700.0,21.2916,21.2994,21.2679,21.2758,667700.0
2012-02-22 14:00:00,26.97,27.0,26.95,26.96,1014200.0,21.2758,21.2994,21.26,21.2679,1014200.0
2012-02-22 14:30:00,26.96,27.0,26.9,26.95,1374700.0,21.2679,21.2994,21.2206,21.26,1374700.0
2012-02-22 15:00:00,26.95,26.98,26.93,26.97,1277000.0,21.26,21.2837,21.2442,21.2758,1277000.0
2012-02-22 15:30:00,26.97,27.05,26.95,26.96,2617400.0,21.2758,21.3389,21.26,21.2679,2617400.0
2012-02-23 09:30:00,26.88,26.88,26.58,26.61,1410500.0,21.2048,21.2048,20.9681,20.9918,1410500.0
2012-02-23 10:00:00,26.61,26.8,26.6,26.74,1390700.0,20.9918,21.1417,20.9839,21.0943,1390700.0
2012-02-23 10:30:00,26.74,26.98,26.72,26.94,1702900.0,21.0943,21.2837,21.0786,21.2521,1702900.0
2012-02-23 11:00:00,26.94,27.0,26.85,26.85,1541300.0,21.2521,21.2994,21.1811,21.1811,1541300.0
2012-02-23 11:30:00,26.85,26.93,26.85,26.85,668900.0,21.1811,21.2442,21.1811,21.1811,668900.0
2012-02-23 12:00:00,26.86,26.91,26.85,26.89,511800.0,21.189,21.2284,21.1811,21.2127,511800.0
2012-02-23 12:30:00,26.89,27.0,26.89,26.99,1012500.0,21.2127,21.2994,21.2127,21.2916,1012500.0
2012-02-23 13:00:00,26.98,27.11,26.95,27.0,1522400.0,21.2837,21.3862,21.26,21.2994,1522400.0
2012-02-23 13:30:00,27.0,27.11,27.0,27.06,2061100.0,21.2994,21.3862,21.2994,21.3468,2061100.0
2012-02-23 14:00:00,27.06,27.09,26.98,27.08,1285600.0,21.3468,21.3704,21.2837,21.3625,1285600.0
2012-02-23 14:30:00,27.08,27.17,27.03,27.14,1588900.0,21.3625,21.4335,21.3231,21.4099,1588900.0
2012-02-23 15:00:00,27.14,27.24,27.11,27.12,1254300.0,21.4099,21.4888,21.3862,21.3941,1254300.0
2012-02-23 15:30:00,27.12,27.15,27.05,27.07,2968900.0,21.3941,21.4178,21.3389,21.3547,2968900.0
2012-02-24 09:30:00,27.06,27.06,26.72,26.9,1829800.0,21.3468,21.3468,21.0786,21.2206,1829800.0
2012-02-24 10:00:00,26.89,27.03,26.87,26.96,1005700.0,21.2127,21.3231,21.1969,21.2679,1005700.0
2012-02-24 10:30:00,26.95,26.95,26.89,26.93,1019000.0,21.26,21.26,21.2127,21.2442,1019000.0
2012-02-24 11:00:00,26.93,27.09,26.92,27.09,1040100.0,21.2442,21.3704,21.2363,21.3704,1040100.0
2012-02-24 11:30:00,27.09,27.11,27.04,27.1,492300.0,21.3704,21.3862,21.331,21.3783,492300.0
2012-02-24 12:00:00,27.09,27.13,27.09,27.11,488300.0,21.3704,21.402,21.3704,21.3862,488300.0
2012-02-24 12:30:00,27.11,27.12,27.03,27.07,484900.0,21.3862,21.3941,21.3231,21.3547,484900.0
2012-02-24 13:00:00,27.07,27.1,27.06,27.08,324300.0,21.3547,21.3783,21.3468,21.3625,324300.0
2012-02-24 13:30:00,27.08,27.09,27.0,27.06,506000.0,21.3625,21.3704,21.2994,21.3468,506000.0
2012-02-24 14:00:00,27.05,27.07,26.94,26.96,823500.0,21.3389,21.3547,21.2521,21.2679,823500.0
2012-02-24 14:30:00,26.96,27.0,26.89,26.91,1036600.0,21.2679,21.2994,21.2127,21.2284,1036600.0
2012-02-24 15:00:00,26.91,26.98,26.89,26.92,897400.0,21.2284,21.2837,21.2127,21.2363,897400.0
2012-02-24 15:30:00,26.92,27.17,26.92,27.16,3601400.0,21.2363,21.4335,21.2363,21.4257,3601400.0
2012-02-27 09:30:00,27.27,28.06,27.2,27.77,4648900.0,21.5124,22.1356,21.4572,21.9069,4648900.0
2012-02-27 10:00:00,27.77,28.03,27.76,27.87,3127400.0,21.9069,22.112,21.899,21.9858,3127400.0
2012-02-27 10:30:00,27.88,27.9,27.59,27.6,1763200.0,21.9936,22.0094,21.7649,21.7728,1763200.0
2012-02-27 11:00:00,27.6,27.79,27.57,27.77,1588600.0,21.7728,21.9226,21.7491,21.9069,1588600.0
2012-02-27 11:30:00,27.78,27.8,27.6,27.71,777200.0,21.9148,21.9305,21.7728,21.8595,777200.0
2012-02-27 12:00:00,27.71,27.75,27.62,27.64,574800.0,21.8595,21.8911,21.7885,21.8043,574800.0
2012-02-27 12:30:00,27.63,27.75,27.6,27.62,688200.0,21.7964,21.8911,21.7728,21.7885,688200.0
2012-02-27 13:00:00,27.62,27.64,27.54,27.58,899900.0,21.7885,21.8043,21.7254,21.757,899900.0
2012-02-27 13:30:00,27.58,27.68,27.46,27.49,913600.0,21.757,21.8359,21.6623,21.686,913600.0
2012-02-27 14:00:00,27.49,27.51,27.4,27.43,841600.0,21.686,21.7018,21.615,21.6387,841600.0
2012-02-27 14:30:00,27.43,27.47,27.3,27.46,1258400.0,21.6387,21.6702,21.5361,21.6623,1258400.0
2012-02-27 15:00:00,27.47,27.55,27.36,27.41,1516700.0,21.6702,21.7333,21.5834,21.6229,1516700.0
2012-02-27 15:30:00,27.41,27.49,27.34,27.34,2063300.0,21.6229,21.686,21.5677,21.5677,2063300.0
2012-02-28 09:30:00,27.34,27.53,27.17,27.29,1772900.0,21.5677,21.7175,21.4335,21.5282,1772900.0
2012-02-28 10:00:00,27.3,27.34,27.16,27.21,2115800.0,21.5361,21.5677,21.4257,21.4651,2115800.0
2012-02-28 10:30:00,27.21,27.28,27.18,27.22,1175100.0,21.4651,21.5203,21.4414,21.473,1175100.0
2012-02-28 11:00:00,27.21,27.26,27.11,27.16,1488700.0,21.4651,21.5045,21.3862,21.4257,1488700.0
2012-02-28 11:30:00,27.17,27.41,27.17,27.41,981400.0,21.4335,21.6229,21.4335,21.6229,981400.0
2012-02-28 12:00:00,27.41,27.6,27.41,27.51,1130800.0,21.6229,21.7728,21.6229,21.7018,1130800.0
2012-02-28 12:30:00,27.51,27.56,27.48,27.5,877900.0,21.7018,21.7412,21.6781,21.6939,877900.0
2012-02-28 13:00:00,27.5,27.6,27.5,27.55,1175300.0,21.6939,21.7728,21.6939,21.7333,1175300.0
2012-02-28 13:30:00,27.55,27.6,27.44,27.5,1069400.0,21.7333,21.7728,21.6465,21.6939,1069400.0
2012-02-28 14:00:00,27.49,27.53,27.47,27.49,1075300.0,21.686,21.7175,21.6702,21.686,1075300.0
2012-02-28 14:30:00,27.49,27.53,27.46,27.51,945900.0,21.686,21.7175,21.6623,21.7018,945900.0
2012-02-28 15:00:00,27.51,27.58,27.5,27.56,653000.0,21.7018,21.757,21.6939,21.7412,653000.0
2012-02-28 15:30:00,27.55,27.73,27.55,27.7,2500400.0,21.7333,21.8753,21.7333,21.8516,2500400.0
2012-02-29 09:30:00,27.8,28.14,27.75,28.13,2378000.0,21.9305,22.1987,21.8911,22.1909,2378000.0
2012-02-29 10:00:00,28.14,28.22,28.05,28.22,1706800.0,22.1987,22.2619,22.1278,22.2619,1706800.0
2012-02-29 10:30:00,28.21,28.25,27.98,28.08,1828900.0,22.254,22.2855,22.0725,22.1514,1828900.0
2012-02-29 11:00:00,28.08,28.2,28.07,28.15,1402400.0,22.1514,22.2461,22.1435,22.2066,1402400.0
2012-02-29 11:30:00,28.15,28.24,28.13,28.22,1007800.0,22.2066,22.2776,22.1909,22.2619,1007800.0
2012-02-29 12:00:00,28.22,28.31,28.2,28.31,953000.0,22.2619,22.3329,22.2461,22.3329,953000.0
2012-02-29 12:30:00,28.31,28.34,28.26,28.3,698400.0,22.3329,22.3565,22.2934,22.325,698400.0
2012-02-29 13:00:00,28.3,28.39,28.29,28.38,717200.0,22.325,22.396,22.3171,22.3881,717200.0
2012-02-29 13:30:00,28.38,28.48,28.35,28.48,1037500.0,22.3881,22.467,22.3644,22.467,1037500.0
2012-02-29 14:00:00,28.48,28.52,28.36,28.45,1118500.0,22.467,22.4985,22.3723,22.4433,1118500.0
2012-02-29 14:30:00,28.45,28.47,28.35,28.4,1372600.0,22.4433,22.4591,22.3644,22.4039,1372600.0
2012-02-29 15:00:00,28.4,28.48,28.37,28.45,1184700.0,22.4039,22.467,22.3802,22.4433,1184700.0
2012-02-29 15:30:00,28.44,28.45,28.35,28.37,2485300.0,22.4354,22.4433,22.3644,22.3802,2485300.0
2012-03-01 09:30:00,28.41,28.6,28.31,28.42,1652400.0,22.4117,22.5616,22.3329,22.4196,1652400.0
2012-03-01 10:00:00,28.41,28.41,28.24,28.26,1112200.0,22.4117,22.4117,22.2776,22.2934,1112200.0
2012-03-01 10:30:00,28.25,28.26,28.09,28.17,828800.0,22.2855,22.2934,22.1593,22.2224,828800.0
2012-03-01 11:00:00,28.17,28.28,28.15,28.21,815700.0,22.2224,22.3092,22.2066,22.254,815700.0
2012-03-01 11:30:00,28.22,28.26,28.16,28.17,494800.0,22.2619,22.2934,22.2145,22.2224,494800.0
2012-03-01 12:00:00,28.17,28.18,28.12,28.17,457400.0,22.2224,22.2303,22.183,22.2224,457400.0
2012-03-01 12:30:00,28.17,28.17,28.11,28.13,327400.0,22.2224,22.2224,22.1751,22.1909,327400.0
2012-03-01 13:00:00,28.13,28.33,28.11,28.32,863300.0,22.1909,22.3486,22.1751,22.3407,863300.0
2012-03-01 13:30:00,28.32,28.35,28.3,28.31,473200.0,22.3407,22.3644,22.325,22.3329,473200.0
2012-03-01 14:00:00,28.31,28.36,28.28,28.34,798400.0,22.3329,22.3723,22.3092,22.3565,798400.0
2012-03-01 14:30:00,28.35,28.4,28.33,28.38,693600.0,22.3644,22.4039,22.3486,22.3881,693600.0
2012-03-01 15:00:00,28.38,28.39,28.23,28.28,928800.0,22.3881,22.396,22.2697,22.3092,928800.0
2012-03-01 15:30:00,28.28,28.39,28.26,28.38,1789000.0,22.3092,22.396,22.2934,22.3881,1789000.0
2012-03-02 09:30:00,28.34,28.5,28.28,28.49,1742000.0,22.3565,22.4827,22.3092,22.4749,1742000.0
2012-03-02 10:00:00,28.49,28.67,28.47,28.65,1658500.0,22.4749,22.6168,22.4591,22.6011,1658500.0
2012-03-02 10:30:00,28.65,28.67,28.52,28.58,945100.0,22.6011,22.6168,22.4985,22.5459,945100.0
2012-03-02 11:00:00,28.59,28.59,28.49,28.53,534400.0,22.5537,22.5537,22.4749,22.5064,534400.0
2012-03-02 11:30:00,28.53,28.55,28.4,28.5,1145800.0,22.5064,22.5222,22.4039,22.4827,1145800.0
2012-03-02 12:00:00,28.51,28.51,28.39,28.43,961400.0,22.4906,22.4906,22.396,22.4275,961400.0
2012-03-02 12:30:00,28.42,28.43,28.34,28.34,638900.0,22.4196,22.4275,22.3565,22.3565,638900.0
2012-03-02 13:00:00,28.34,28.37,28.24,28.26,1151600.0,22.3565,22.3802,22.2776,22.2934,1151600.0
2012-03-02 13:30:00,28.26,28.34,28.21,28.26,566700.0,22.2934,22.3565,22.254,22.2934,566700.0
2012-03-02 14:00:00,28.27,28.29,28.23,28.24,892100.0,22.3013,22.3171,22.2697,22.2776,892100.0
2012-03-02 14:30:00,28.24,28.29,28.2,28.29,693200.0,22.2776,22.3171,22.2461,22.3171,693200.0
2012-03-02 15:00:00,28.29,28.3,28.21,28.24,1150300.0,22.3171,22.325,22.254,22.2776,1150300.0
2012-03-02 15:30:00,28.24,28.24,28.11,28.14,2038600.0,22.2776,22.2776,22.1751,22.1987,2038600.0
2012-03-05 09:30:00,27.97,28.32,27.92,28.23,1707100.0,22.0646,22.3407,22.0252,22.2697,1707100.0
2012-03-05 10:00:00,28.22,28.33,27.97,27.98,1497900.0,22.2619,22.3486,22.0646,22.0725,1497900.0
2012-03-05 10:30:00,27.98,28.08,27.98,28.04,1263500.0,22.0725,22.1514,22.0725,22.1199,1263500.0
2012-03-05 11:00:00,28.04,28.12,27.95,28.07,1695800.0,22.1199,22.183,22.0489,22.1435,1695800.0
2012-03-05 11:30:00,28.07,28.08,27.99,28.0,617600.0,22.1435,22.1514,22.0804,22.0883,617600.0
2012-03-05 12:00:00,28.0,28.11,28.0,28.09,1033300.0,22.0883,22.1751,22.0883,22.1593,1033300.0
2012-03-05 12:30:00,28.09,28.14,28.06,28.08,557800.0,22.1593,22.1987,22.1356,22.1514,557800.0
2012-03-05 13:00:00,28.09,28.26,28.08,28.26,976500.0,22.1593,22.2934,22.1514,22.2934,976500.0
2012-03-05 13:30:00,28.25,28.28,28.18,28.21,612100.0,22.2855,22.3092,22.2303,22.254,612100.0
2012-03-05 14:00:00,28.2,28.28,28.19,28.25,838900.0,22.2461,22.3092,22.2382,22.2855,838900.0
2012-03-05 14:30:00,28.24,28.3,28.21,28.29,974500.0,22.2776,22.325,22.254,22.3171,974500.0
2012-03-05 15:00:00,28.29,28.33,28.22,28.3,1385800.0,22.3171,22.3486,22.2619,22.325,1385800.0
2012-03-05 15:30:00,28.3,28.3,28.22,28.23,1828000.0,22.325,22.325,22.2619,22.2697,1828000.0
2012-03-06 09:30:00,27.86,28.01,27.82,27.94,1931400.0,21.9779,22.0962,21.9463,22.041,1931400.0
2012-03-06 10:00:00,27.94,28.09,27.93,27.99,1671300.0,22.041,22.1593,22.0331,22.0804,1671300.0
2012-03-06 10:30:00,27.99,28.03,27.93,28.02,849300.0,22.0804,22.112,22.0331,22.1041,849300.0
2012-03-06 11:00:00,28.01,28.01,27.92,27.99,1077700.0,22.0962,22.0962,22.0252,22.0804,1077700.0
2012-03-06 11:30:00,27.99,28.0,27.94,27.95,606300.0,22.0804,22.0883,22.041,22.0489,606300.0
2012-03-06 12:00:00,27.95,27.96,27.82,27.86,551800.0,22.0489,22.0568,21.9463,21.9779,551800.0
2012-03-06 12:30:00,27.86,27.99,27.83,27.98,620500.0,21.9779,22.0804,21.9542,22.0725,620500.0
2012-03-06 13:00:00,27.98,27.98,27.81,27.82,796000.0,22.0725,22.0725,21.9384,21.9463,796000.0
2012-03-06 13:30:00,27.82,27.9,27.78,27.88,703100.0,21.9463,22.0094,21.9148,21.9936,703100.0
2012-03-06 14:00:00,27.88,27.99,27.85,27.89,860700.0,21.9936,22.0804,21.97,22.0015,860700.0
2012-03-06 14:30:00,27.89,27.89,27.81,27.86,981500.0,22.0015,22.0015,21.9384,21.9779,981500.0
2012-03-06 15:00:00,27.86,27.9,27.85,27.89,959200.0,21.9779,22.0094,21.97,22.0015,959200.0
2012-03-06 15:30:00,27.89,27.89,27.79,27.85,1708200.0,22.0015,22.0015,21.9226,21.97,1708200.0
2012-03-07 09:30:00,27.95,28.54,27.91,28.5,2478200.0,22.0489,22.5143,22.0173,22.4827,2478200.0
2012-03-07 10:00:00,28.5,28.59,28.42,28.44,3050700.0,22.4827,22.5537,22.4196,22.4354,3050700.0
2012-03-07 10:30:00,28.43,28.66,28.39,28.58,2825800.0,22.4275,22.609,22.396,22.5459,2825800.0
2012-03-07 11:00:00,28.58,28.76,28.54,28.65,2278500.0,22.5459,22.6878,22.5143,22.6011,2278500.0
2012-03-07 11:30:00,28.64,28.82,28.59,28.75,1396600.0,22.5932,22.7352,22.5537,22.68,1396600.0
2012-03-07 12:00:00,28.75,28.79,28.64,28.67,1370300.0,22.68,22.7115,22.5932,22.6168,1370300.0
2012-03-07 12:30:00,28.66,28.72,28.59,28.71,1506900.0,22.609,22.6563,22.5537,22.6484,1506900.0
2012-03-07 13:00:00,28.71,28.78,28.56,28.73,1405300.0,22.6484,22.7036,22.5301,22.6642,1405300.0
2012-03-07 13:30:00,28.73,28.8,28.71,28.76,1268100.0,22.6642,22.7194,22.6484,22.6878,1268100.0
2012-03-07 14:00:00,28.77,28.84,28.74,28.81,1790200.0,22.6957,22.751,22.6721,22.7273,1790200.0
2012-03-07 14:30:00,28.82,28.94,28.79,28.89,1449400.0,22.7352,22.8298,22.7115,22.7904,1449400.0
2012-03-07 15:00:00,28.89,28.95,28.82,28.93,1540900.0,22.7904,22.8377,22.7352,22.822,1540900.0
2012-03-07 15:30:00,28.94,29.0,28.85,28.89,4015100.0,22.8298,22.8772,22.7588,22.7904,4015100.0
2012-03-08 09:30:00,28.86,29.35,28.86,29.24,4749000.0,22.7667,23.1533,22.7667,23.0665,4749000.0
2012-03-08 10:00:00,29.25,29.26,29.14,29.15,1921700.0,23.0744,23.0823,22.9876,22.9955,1921700.0
2012-03-08 10:30:00,29.15,29.24,29.12,29.22,1709700.0,22.9955,23.0665,22.9718,23.0507,1709700.0
2012-03-08 11:00:00,29.21,29.26,29.18,29.19,1274700.0,23.0428,23.0823,23.0192,23.0271,1274700.0
2012-03-08 11:30:00,29.19,29.26,29.17,29.25,1212700.0,23.0271,23.0823,23.0113,23.0744,1212700.0
2012-03-08 12:00:00,29.25,29.44,29.25,29.36,1618900.0,23.0744,23.2243,23.0744,23.1612,1618900.0
2012-03-08 12:30:00,29.37,29.44,29.28,29.4,953400.0,23.1691,23.2243,23.0981,23.1927,953400.0
2012-03-08 13:00:00,29.4,29.44,29.36,29.43,1175300.0,23.1927,23.2243,23.1612,23.2164,1175300.0
2012-03-08 13:30:00,29.42,29.43,29.33,29.35,651600.0,23.2085,23.2164,23.1375,23.1533,651600.0
2012-03-08 14:00:00,29.34,29.35,29.2,29.27,1058400.0,23.1454,23.1533,23.0349,23.0902,1058400.0
2012-03-08 14:30:00,29.27,29.38,29.19,29.3,1274900.0,23.0902,23.1769,23.0271,23.1138,1274900.0
2012-03-08 15:00:00,29.3,29.33,29.26,29.28,1067700.0,23.1138,23.1375,23.0823,23.0981,1067700.0
2012-03-08 15:30:00,29.28,29.41,29.26,29.35,2541500.0,23.0981,23.2006,23.0823,23.1533,2541500.0
2012-03-09 09:30:00,29.46,29.49,29.35,29.42,1792900.0,23.2401,23.2637,23.1533,23.2085,1792900.0
2012-03-09 10:00:00,29.41,29.6,29.4,29.57,1798000.0,23.2006,23.3505,23.1927,23.3268,1798000.0
2012-03-09 10:30:00,29.59,29.74,29.58,29.7,1630800.0,23.3426,23.4609,23.3347,23.4294,1630800.0
2012-03-09 11:00:00,29.69,29.72,29.63,29.69,791700.0,23.4215,23.4452,23.3742,23.4215,791700.0
2012-03-09 11:30:00,29.69,29.77,29.67,29.75,900500.0,23.4215,23.4846,23.4057,23.4688,900500.0
2012-03-09 12:00:00,29.76,29.78,29.65,29.68,1073600.0,23.4767,23.4925,23.3899,23.4136,1073600.0
2012-03-09 12:30:00,29.68,29.78,29.67,29.75,812000.0,23.4136,23.4925,23.4057,23.4688,812000.0
2012-03-09 13:00:00,29.75,29.94,29.74,29.83,1621600.0,23.4688,23.6187,23.4609,23.5319,1621600.0
2012-03-09 13:30:00,29.83,29.88,29.77,29.86,936300.0,23.5319,23.5714,23.4846,23.5556,936300.0
2012-03-09 14:00:00,29.85,29.86,29.75,29.81,961400.0,23.5477,23.5556,23.4688,23.5162,961400.0
2012-03-09 14:30:00,29.81,29.88,29.72,29.74,1368800.0,23.5162,23.5714,23.4452,23.4609,1368800.0
2012-03-09 15:00:00,29.75,29.8,29.71,29.76,1552800.0,23.4688,23.5083,23.4373,23.4767,1552800.0
2012-03-09 15:30:00,29.77,29.83,29.72,29.8,3275000.0,23.4846,23.5319,23.4452,23.5083,3275000.0
2012-03-12 09:30:00,29.94,30.07,29.85,29.88,2403900.0,23.6187,23.7213,23.5477,23.5714,2403900.0
2012-03-12 10:00:00,29.88,29.91,29.79,29.87,1734800.0,23.5714,23.595,23.5004,23.5635,1734800.0
2012-03-12 10:30:00,29.87,29.95,29.79,29.82,991800.0,23.5635,23.6266,23.5004,23.524,991800.0
2012-03-12 11:00:00,29.82,29.86,29.72,29.79,786100.0,23.524,23.5556,23.4452,23.5004,786100.0
2012-03-12 11:30:00,29.8,29.8,29.7,29.75,1348500.0,23.5083,23.5083,23.4294,23.4688,1348500.0
2012-03-12 12:00:00,29.75,29.91,29.73,29.83,688500.0,23.4688,23.595,23.453,23.5319,688500.0
2012-03-12 12:30:00,29.83,29.9,29.82,29.9,383000.0,23.5319,23.5872,23.524,23.5872,383000.0
2012-03-12 13:00:00,29.9,29.92,29.82,29.92,501400.0,23.5872,23.6029,23.524,23.6029,501400.0
2012-03-12 13:30:00,29.91,29.91,29.85,29.9,476700.0,23.595,23.595,23.5477,23.5872,476700.0
2012-03-12 14:00:00,29.9,29.91,29.85,29.87,538000.0,23.5872,23.595,23.5477,23.5635,538000.0
2012-03-12 14:30:00,29.88,29.89,29.82,29.88,569700.0,23.5714,23.5793,23.524,23.5714,569700.0
2012-03-12 15:00:00,29.88,29.88,29.81,29.81,635500.0,23.5714,23.5714,23.5162,23.5162,635500.0
2012-03-12 15:30:00,29.81,29.86,29.81,29.84,1295000.0,23.5162,23.5556,23.5162,23.5398,1295000.0
2012-03-13 09:30:00,30.03,30.14,29.95,30.03,2058800.0,23.6897,23.7765,23.6266,23.6897,2058800.0
2012-03-13 10:00:00,30.01,30.24,29.99,30.15,1780200.0,23.6739,23.8554,23.6582,23.7844,1780200.0
2012-03-13 10:30:00,30.15,30.31,30.05,30.25,2397200.0,23.7844,23.9106,23.7055,23.8633,2397200.0
2012-03-13 11:00:00,30.26,30.29,30.18,30.27,1606100.0,23.8711,23.8948,23.808,23.879,1606100.0
2012-03-13 11:30:00,30.26,30.33,30.21,30.3,1979200.0,23.8711,23.9264,23.8317,23.9027,1979200.0
2012-03-13 12:00:00,30.3,30.3,30.17,30.2,1537500.0,23.9027,23.9027,23.8002,23.8238,1537500.0
2012-03-13 12:30:00,30.2,30.25,30.16,30.24,561000.0,23.8238,23.8633,23.7923,23.8554,561000.0
2012-03-13 13:00:00,30.24,30.28,30.2,30.25,704700.0,23.8554,23.8869,23.8238,23.8633,704700.0
2012-03-13 13:30:00,30.25,30.26,30.22,30.23,724400.0,23.8633,23.8711,23.8396,23.8475,724400.0
2012-03-13 14:00:00,30.24,30.3,30.16,30.2,829500.0,23.8554,23.9027,23.7923,23.8238,829500.0
2012-03-13 14:30:00,30.21,30.27,30.15,30.16,1652700.0,23.8317,23.879,23.7844,23.7923,1652700.0
2012-03-13 15:00:00,30.16,30.26,30.16,30.24,2786300.0,23.7923,23.8711,23.7923,23.8554,2786300.0
2012-03-13 15:30:00,30.24,30.27,30.19,30.23,4204400.0,23.8554,23.879,23.8159,23.8475,4204400.0
2012-03-14 09:30:00,30.51,30.6,30.42,30.46,2544500.0,24.0684,24.1394,23.9974,24.0289,2544500.0
2012-03-14 10:00:00,30.46,30.49,30.37,30.41,2524700.0,24.0289,24.0526,23.9579,23.9895,2524700.0
2012-03-14 10:30:00,30.41,30.43,30.25,30.25,1170600.0,23.9895,24.0053,23.8633,23.8633,1170600.0
2012-03-14 11:00:00,30.26,30.39,30.25,30.31,953500.0,23.8711,23.9737,23.8633,23.9106,953500.0
2012-03-14 11:30:00,30.32,30.32,30.22,30.23,1145200.0,23.9185,23.9185,23.8396,23.8475,1145200.0
2012-03-14 12:00:00,30.24,30.26,30.18,30.25,901200.0,23.8554,23.8711,23.808,23.8633,901200.0
2012-03-14 12:30:00,30.26,30.37,30.24,30.35,1187300.0,23.8711,23.9579,23.8554,23.9421,1187300.0
2012-03-14 13:00:00,30.35,30.46,30.34,30.41,1373200.0,23.9421,24.0289,23.9343,23.9895,1373200.0
2012-03-14 13:30:00,30.4,30.43,30.34,30.4,1301000.0,23.9816,24.0053,23.9343,23.9816,1301000.0
2012-03-14 14:00:00,30.4,30.46,30.4,30.42,1252400.0,23.9816,24.0289,23.9816,23.9974,1252400.0
2012-03-14 14:30:00,30.42,30.5,30.38,30.4,1093000.0,23.9974,24.0605,23.9658,23.9816,1093000.0
2012-03-14 15:00:00,30.4,30.45,30.35,30.43,1108700.0,23.9816,24.021,23.9421,24.0053,1108700.0
2012-03-14 15:30:00,30.44,30.5,30.42,30.48,3021900.0,24.0131,24.0605,23.9974,24.0447,3021900.0
2012-03-15 09:30:00,30.45,30.56,30.35,30.48,1923100.0,24.021,24.1078,23.9421,24.0447,1923100.0
2012-03-15 10:00:00,30.48,30.49,30.26,30.36,1772600.0,24.0447,24.0526,23.8711,23.95,1772600.0
2012-03-15 10:30:00,30.36,30.42,30.21,30.26,1461500.0,23.95,23.9974,23.8317,23.8711,1461500.0
2012-03-15 11:00:00,30.26,30.36,30.21,30.34,887800.0,23.8711,23.95,23.8317,23.9343,887800.0
2012-03-15 11:30:00,30.34,30.44,30.32,30.4,1525400.0,23.9343,24.0131,23.9185,23.9816,1525400.0
2012-03-15 12:00:00,30.41,30.56,30.37,30.54,1294500.0,23.9895,24.1078,23.9579,24.092,1294500.0
2012-03-15 12:30:00,30.54,30.64,30.51,30.57,1165400.0,24.092,24.1709,24.0684,24.1157,1165400.0
2012-03-15 13:00:00,30.57,30.6,30.51,30.57,801400.0,24.1157,24.1394,24.0684,24.1157,801400.0
2012-03-15 13:30:00,30.57,30.69,30.55,30.6,1189800.0,24.1157,24.2104,24.0999,24.1394,1189800.0
2012-03-15 14:00:00,30.6,30.64,30.52,30.57,1107500.0,24.1394,24.1709,24.0763,24.1157,1107500.0
2012-03-15 14:30:00,30.57,30.63,30.55,30.61,923600.0,24.1157,24.163,24.0999,24.1473,923600.0
2012-03-15 15:00:00,30.61,30.76,30.6,30.7,2390300.0,24.1473,24.2656,24.1394,24.2183,2390300.0
2012-03-15 15:30:00,30.69,30.8,30.66,30.68,3562700.0,24.2104,24.2971,24.1867,24.2025,3562700.0
2012-03-16 09:30:00,30.62,30.66,30.26,30.27,2945700.0,24.1551,24.1867,23.8711,23.879,2945700.0
2012-03-16 10:00:00,30.27,30.36,30.14,30.18,2387600.0,23.879,23.95,23.7765,23.808,2387600.0
2012-03-16 10:30:00,30.17,30.3,30.14,30.28,944900.0,23.8002,23.9027,23.7765,23.8869,944900.0
2012-03-16 11:00:00,30.28,30.42,30.28,30.29,942900.0,23.8869,23.9974,23.8869,23.8948,942900.0
2012-03-16 11:30:00,30.29,30.43,30.28,30.43,812100.0,23.8948,24.0053,23.8869,24.0053,812100.0
2012-03-16 12:00:00,30.42,30.43,30.3,30.32,577100.0,23.9974,24.0053,23.9027,23.9185,577100.0
2012-03-16 12:30:00,30.33,30.36,30.31,30.34,409600.0,23.9264,23.95,23.9106,23.9343,409600.0
2012-03-16 13:00:00,30.35,30.4,30.35,30.37,558900.0,23.9421,23.9816,23.9421,23.9579,558900.0
2012-03-16 13:30:00,30.37,30.42,30.36,30.4,485800.0,23.9579,23.9974,23.95,23.9816,485800.0
2012-03-16 14:00:00,30.4,30.41,30.38,30.4,501500.0,23.9816,23.9895,23.9658,23.9816,501500.0
2012-03-16 14:30:00,30.39,30.5,30.39,30.48,821500.0,23.9737,24.0605,23.9737,24.0447,821500.0
2012-03-16 15:00:00,30.48,30.48,30.44,30.44,1234900.0,24.0447,24.0447,24.0131,24.0131,1234900.0
2012-03-16 15:30:00,30.44,30.5,30.4,30.42,2154900.0,24.0131,24.0605,23.9816,23.9974,2154900.0
2012-03-19 09:30:00,30.35,30.49,30.29,30.49,1013600.0,23.9421,24.0526,23.8948,24.0526,1013600.0
2012-03-19 10:00:00,30.49,30.5,30.34,30.36,789600.0,24.0526,24.0605,23.9343,23.95,789600.0
2012-03-19 10:30:00,30.36,30.42,30.29,30.32,970800.0,23.95,23.9974,23.8948,23.9185,970800.0
2012-03-19 11:00:00,30.32,30.32,30.15,30.16,1255400.0,23.9185,23.9185,23.7844,23.7923,1255400.0
2012-03-19 11:30:00,30.16,30.23,30.13,30.23,817100.0,23.7923,23.8475,23.7686,23.8475,817100.0
2012-03-19 12:00:00,30.23,30.26,30.18,30.19,570900.0,23.8475,23.8711,23.808,23.8159,570900.0
2012-03-19 12:30:00,30.19,30.26,30.19,30.25,702200.0,23.8159,23.8711,23.8159,23.8633,702200.0
2012-03-19 13:00:00,30.25,30.38,30.24,30.37,674800.0,23.8633,23.9658,23.8554,23.9579,674800.0
2012-03-19 13:30:00,30.38,30.42,30.33,30.34,742200.0,23.9658,23.9974,23.9264,23.9343,742200.0
2012-03-19 14:00:00,30.34,30.45,30.34,30.44,534700.0,23.9343,24.021,23.9343,24.0131,534700.0
2012-03-19 14:30:00,30.45,30.46,30.42,30.45,590500.0,24.021,24.0289,23.9974,24.021,590500.0
2012-03-19 15:00:00,30.46,30.52,30.45,30.51,914400.0,24.0289,24.0763,24.021,24.0684,914400.0
2012-03-19 15:30:00,30.52,30.61,30.5,30.52,1825800.0,24.0763,24.1473,24.0605,24.0763,1825800.0
2012-03-20 09:30:00,30.41,30.51,30.34,30.39,960400.0,23.9895,24.0684,23.9343,23.9737,960400.0
2012-03-20 10:00:00,30.39,30.55,30.38,30.48,1084400.0,23.9737,24.0999,23.9658,24.0447,1084400.0
2012-03-20 10:30:00,30.48,30.69,30.43,30.69,912700.0,24.0447,24.2104,24.0053,24.2104,912700.0
2012-03-20 11:00:00,30.69,30.74,30.66,30.72,563300.0,24.2104,24.2498,24.1867,24.234,563300.0
2012-03-20 11:30:00,30.72,30.72,30.59,30.6,459500.0,24.234,24.234,24.1315,24.1394,459500.0
2012-03-20 12:00:00,30.6,30.65,30.58,30.63,510200.0,24.1394,24.1788,24.1236,24.163,510200.0
2012-03-20 12:30:00,30.64,30.64,30.55,30.55,298500.0,24.1709,24.1709,24.0999,24.0999,298500.0
2012-03-20 13:00:00,30.56,30.73,30.55,30.69,515200.0,24.1078,24.2419,24.0999,24.2104,515200.0
2012-03-20 13:30:00,30.69,30.73,30.66,30.69,499500.0,24.2104,24.2419,24.1867,24.2104,499500.0
2012-03-20 14:00:00,30.69,30.71,30.64,30.71,569900.0,24.2104,24.2261,24.1709,24.2261,569900.0
2012-03-20 14:30:00,30.71,30.72,30.62,30.68,625300.0,24.2261,24.234,24.1551,24.2025,625300.0
2012-03-20 15:00:00,30.68,30.68,30.63,30.63,1034900.0,24.2025,24.2025,24.163,24.163,1034900.0
2012-03-20 15:30:00,30.64,30.67,30.58,30.6,1257900.0,24.1709,24.1946,24.1236,24.1394,1257900.0
2012-03-21 09:30:00,30.64,30.84,30.64,30.72,1291900.0,24.1709,24.3287,24.1709,24.234,1291900.0
2012-03-21 10:00:00,30.71,30.89,30.65,30.87,1312900.0,24.2261,24.3681,24.1788,24.3524,1312900.0
2012-03-21 10:30:00,30.87,30.92,30.82,30.82,807700.0,24.3524,24.3918,24.3129,24.3129,807700.0
2012-03-21 11:00:00,30.82,30.95,30.8,30.94,599100.0,24.3129,24.4155,24.2971,24.4076,599100.0
2012-03-21 11:30:00,30.93,30.98,30.9,30.95,674100.0,24.3997,24.4391,24.376,24.4155,674100.0
2012-03-21 12:00:00,30.95,30.95,30.87,30.89,676900.0,24.4155,24.4155,24.3524,24.3681,676900.0
2012-03-21 12:30:00,30.9,30.92,30.87,30.89,324200.0,24.376,24.3918,24.3524,24.3681,324200.0
2012-03-21 13:00:00,30.89,30.9,30.84,30.85,630000.0,24.3681,24.376,24.3287,24.3366,630000.0
2012-03-21 13:30:00,30.84,30.86,30.78,30.79,929200.0,24.3287,24.3445,24.2814,24.2892,929200.0
2012-03-21 14:00:00,30.8,30.81,30.74,30.79,814700.0,24.2971,24.305,24.2498,24.2892,814700.0
2012-03-21 14:30:00,30.79,30.86,30.78,30.85,1048500.0,24.2892,24.3445,24.2814,24.3366,1048500.0
2012-03-21 15:00:00,30.85,30.96,30.81,30.96,947700.0,24.3366,24.4234,24.305,24.4234,947700.0
2012-03-21 15:30:00,30.96,31.0,30.86,30.88,1725300.0,24.4234,24.4549,24.3445,24.3602,1725300.0
2012-03-22 09:30:00,30.68,31.0,30.58,30.82,1921800.0,24.2025,24.4549,24.1236,24.3129,1921800.0
2012-03-22 10:00:00,30.81,30.95,30.8,30.94,714900.0,24.305,24.4155,24.2971,24.4076,714900.0
2012-03-22 10:30:00,30.93,30.94,30.66,30.68,884000.0,24.3997,24.4076,24.1867,24.2025,884000.0
2012-03-22 11:00:00,30.68,30.94,30.61,30.89,1329100.0,24.2025,24.4076,24.1473,24.3681,1329100.0
2012-03-22 11:30:00,30.89,30.98,30.88,30.98,669800.0,24.3681,24.4391,24.3602,24.4391,669800.0
2012-03-22 12:00:00,30.98,30.99,30.91,30.91,414800.0,24.4391,24.447,24.3839,24.3839,414800.0
2012-03-22 12:30:00,30.9,31.0,30.9,30.99,550200.0,24.376,24.4549,24.376,24.447,550200.0
2012-03-22 13:00:00,30.99,31.0,30.89,30.92,786900.0,24.447,24.4549,24.3681,24.3918,786900.0
2012-03-22 13:30:00,30.92,30.94,30.89,30.92,792300.0,24.3918,24.4076,24.3681,24.3918,792300.0
2012-03-22 14:00:00,30.92,30.98,30.89,30.9,981500.0,24.3918,24.4391,24.3681,24.376,981500.0
2012-03-22 14:30:00,30.9,30.9,30.83,30.83,826800.0,24.376,24.376,24.3208,24.3208,826800.0
2012-03-22 15:00:00,30.83,30.9,30.78,30.87,797800.0,24.3208,24.376,24.2814,24.3524,797800.0
2012-03-22 15:30:00,30.87,30.98,30.86,30.94,1381500.0,24.3524,24.4391,24.3445,24.4076,1381500.0
2012-03-23 09:30:00,30.56,30.7,30.4,30.61,1806800.0,24.1078,24.2183,23.9816,24.1473,1806800.0
2012-03-23 10:00:00,30.61,30.61,30.1,30.21,2854500.0,24.1473,24.1473,23.7449,23.8317,2854500.0
2012-03-23 10:30:00,30.21,30.45,30.21,30.39,1672100.0,23.8317,24.021,23.8317,23.9737,1672100.0
2012-03-23 11:00:00,30.39,30.39,30.27,30.32,1217700.0,23.9737,23.9737,23.879,23.9185,1217700.0
2012-03-23 11:30:00,30.33,30.57,30.32,30.49,1654600.0,23.9264,24.1157,23.9185,24.0526,1654600.0
2012-03-23 12:00:00,30.5,30.57,30.4,30.44,1247700.0,24.0605,24.1157,23.9816,24.0131,1247700.0
2012-03-23 12:30:00,30.45,30.49,30.4,30.46,585100.0,24.021,24.0526,23.9816,24.0289,585100.0
2012-03-23 13:00:00,30.46,30.55,30.46,30.51,576600.0,24.0289,24.0999,24.0289,24.0684,576600.0
2012-03-23 13:30:00,30.51,30.52,30.43,30.46,485000.0,24.0684,24.0763,24.0053,24.0289,485000.0
2012-03-23 14:00:00,30.46,30.62,30.46,30.59,726800.0,24.0289,24.1551,24.0289,24.1315,726800.0
2012-03-23 14:30:00,30.6,30.74,30.55,30.71,1099000.0,24.1394,24.2498,24.0999,24.2261,1099000.0
2012-03-23 15:00:00,30.7,30.79,30.68,30.78,803600.0,24.2183,24.2892,24.2025,24.2814,803600.0
2012-03-23 15:30:00,30.77,30.81,30.69,30.74,1510900.0,24.2735,24.305,24.2104,24.2498,1510900.0
2012-03-26 09:30:00,30.97,31.14,30.91,31.12,1266600.0,24.4312,24.5654,24.3839,24.5496,1266600.0
2012-03-26 10:00:00,31.12,31.16,31.0,31.05,1193900.0,24.5496,24.5811,24.4549,24.4944,1193900.0
2012-03-26 10:30:00,31.05,31.08,30.95,31.0,577400.0,24.4944,24.518,24.4155,24.4549,577400.0
2012-03-26 11:00:00,31.01,31.09,30.99,31.07,487000.0,24.4628,24.5259,24.447,24.5101,487000.0
2012-03-26 11:30:00,31.07,31.07,31.0,31.03,861000.0,24.5101,24.5101,24.4549,24.4786,861000.0
2012-03-26 12:00:00,31.03,31.08,31.02,31.08,232700.0,24.4786,24.518,24.4707,24.518,232700.0
2012-03-26 12:30:00,31.08,31.08,30.92,31.05,1027500.0,24.518,24.518,24.3918,24.4944,1027500.0
2012-03-26 13:00:00,31.05,31.05,30.98,30.99,422100.0,24.4944,24.4944,24.4391,24.447,422100.0
2012-03-26 13:30:00,30.99,31.02,30.99,31.01,416500.0,24.447,24.4707,24.447,24.4628,416500.0
2012-03-26 14:00:00,31.01,31.12,31.0,31.09,517500.0,24.4628,24.5496,24.4549,24.5259,517500.0
2012-03-26 14:30:00,31.09,31.19,31.05,31.18,561400.0,24.5259,24.6048,24.4944,24.5969,561400.0
2012-03-26 15:00:00,31.18,31.18,31.05,31.13,837400.0,24.5969,24.5969,24.4944,24.5575,837400.0
2012-03-26 15:30:00,31.13,31.17,31.1,31.17,1628300.0,24.5575,24.589,24.5338,24.589,1628300.0
2012-03-27 09:30:00,31.16,31.4,31.16,31.38,1620000.0,24.5811,24.7705,24.5811,24.7547,1620000.0
2012-03-27 10:00:00,31.38,31.38,31.06,31.06,1260200.0,24.7547,24.7547,24.5022,24.5022,1260200.0
2012-03-27 10:30:00,31.07,31.28,31.0,31.2,1165400.0,24.5101,24.6758,24.4549,24.6127,1165400.0
2012-03-27 11:00:00,31.2,31.35,31.18,31.3,876300.0,24.6127,24.731,24.5969,24.6916,876300.0
2012-03-27 11:30:00,31.29,31.31,31.23,31.28,683800.0,24.6837,24.6995,24.6364,24.6758,683800.0
2012-03-27 12:00:00,31.28,31.4,31.25,31.35,645500.0,24.6758,24.7705,24.6521,24.731,645500.0
2012-03-27 12:30:00,31.35,31.4,31.32,31.4,737900.0,24.731,24.7705,24.7073,24.7705,737900.0
2012-03-27 13:00:00,31.39,31.41,31.35,31.38,642300.0,24.7626,24.7783,24.731,24.7547,642300.0
2012-03-27 13:30:00,31.38,31.41,31.35,31.39,729800.0,24.7547,24.7783,24.731,24.7626,729800.0
2012-03-27 14:00:00,31.39,31.47,31.34,31.46,1542400.0,24.7626,24.8257,24.7231,24.8178,1542400.0
2012-03-27 14:30:00,31.47,31.49,31.4,31.41,1208500.0,24.8257,24.8415,24.7705,24.7783,1208500.0
2012-03-27 15:00:00,31.41,31.41,31.33,31.34,832100.0,24.7783,24.7783,24.7152,24.7231,832100.0
2012-03-27 15:30:00,31.34,31.37,31.16,31.18,3423600.0,24.7231,24.7468,24.5811,24.5969,3423600.0
2012-03-28 09:30:00,31.1,31.2,31.04,31.06,847400.0,24.5338,24.6127,24.4865,24.5022,847400.0
2012-03-28 10:00:00,31.06,31.18,31.05,31.14,1008900.0,24.5022,24.5969,24.4944,24.5654,1008900.0
2012-03-28 10:30:00,31.13,31.16,31.06,31.09,715200.0,24.5575,24.5811,24.5022,24.5259,715200.0
2012-03-28 11:00:00,31.09,31.26,31.07,31.22,867000.0,24.5259,24.66,24.5101,24.6285,867000.0
2012-03-28 11:30:00,31.21,31.25,30.97,31.01,1086500.0,24.6206,24.6521,24.4312,24.4628,1086500.0
2012-03-28 12:00:00,31.01,31.14,30.99,31.12,650100.0,24.4628,24.5654,24.447,24.5496,650100.0
2012-03-28 12:30:00,31.12,31.16,31.09,31.11,520200.0,24.5496,24.5811,24.5259,24.5417,520200.0
2012-03-28 13:00:00,31.11,31.18,31.09,31.14,522400.0,24.5417,24.5969,24.5259,24.5654,522400.0
2012-03-28 13:30:00,31.13,31.14,30.97,31.07,686000.0,24.5575,24.5654,24.4312,24.5101,686000.0
2012-03-28 14:00:00,31.08,31.09,30.97,30.99,643700.0,24.518,24.5259,24.4312,24.447,643700.0
2012-03-28 14:30:00,30.99,31.15,30.98,31.08,664600.0,24.447,24.5732,24.4391,24.518,664600.0
2012-03-28 15:00:00,31.08,31.15,31.07,31.12,798700.0,24.518,24.5732,24.5101,24.5496,798700.0
2012-03-28 15:30:00,31.12,31.23,31.08,31.22,1589800.0,24.5496,24.6364,24.518,24.6285,1589800.0
2012-03-29 09:30:00,30.99,31.14,30.85,30.98,974300.0,24.447,24.5654,24.3366,24.4391,974300.0
2012-03-29 10:00:00,30.97,31.15,30.96,31.09,940500.0,24.4312,24.5732,24.4234,24.5259,940500.0
2012-03-29 10:30:00,31.09,31.24,31.04,31.13,905200.0,24.5259,24.6442,24.4865,24.5575,905200.0
2012-03-29 11:00:00,31.13,31.19,31.06,31.11,739900.0,24.5575,24.6048,24.5022,24.5417,739900.0
2012-03-29 11:30:00,31.1,31.2,31.1,31.13,681800.0,24.5338,24.6127,24.5338,24.5575,681800.0
2012-03-29 12:00:00,31.13,31.22,31.12,31.2,687200.0,24.5575,24.6285,24.5496,24.6127,687200.0
2012-03-29 12:30:00,31.2,31.21,31.15,31.2,534300.0,24.6127,24.6206,24.5732,24.6127,534300.0
2012-03-29 13:00:00,31.19,31.2,31.03,31.11,571400.0,24.6048,24.6127,24.4786,24.5417,571400.0
2012-03-29 13:30:00,31.11,31.2,31.11,31.19,454100.0,24.5417,24.6127,24.5417,24.6048,454100.0
2012-03-29 14:00:00,31.19,31.21,31.16,31.18,1105100.0,24.6048,24.6206,24.5811,24.5969,1105100.0
2012-03-29 14:30:00,31.18,31.2,31.11,31.14,535900.0,24.5969,24.6127,24.5417,24.5654,535900.0
2012-03-29 15:00:00,31.14,31.24,31.1,31.19,600600.0,24.5654,24.6442,24.5338,24.6048,600600.0
2012-03-29 15:30:00,31.2,31.29,31.19,31.22,1330300.0,24.6127,24.6837,24.6048,24.6285,1330300.0
2012-03-30 09:30:00,31.46,31.57,31.37,31.4,1075400.0,24.8178,24.9046,24.7468,24.7705,1075400.0
2012-03-30 10:00:00,31.41,31.51,31.37,31.38,1483100.0,24.7783,24.8572,24.7468,24.7547,1483100.0
2012-03-30 10:30:00,31.38,31.39,31.23,31.3,1372500.0,24.7547,24.7626,24.6364,24.6916,1372500.0
2012-03-30 11:00:00,31.3,31.4,31.29,31.4,852700.0,24.6916,24.7705,24.6837,24.7705,852700.0
2012-03-30 11:30:00,31.4,31.43,31.32,31.42,867100.0,24.7705,24.7941,24.7073,24.7862,867100.0
2012-03-30 12:00:00,31.42,31.47,31.4,31.45,847400.0,24.7862,24.8257,24.7705,24.8099,847400.0
2012-03-30 12:30:00,31.45,31.48,31.38,31.38,517200.0,24.8099,24.8336,24.7547,24.7547,517200.0
2012-03-30 13:00:00,31.39,31.46,31.36,31.44,361600.0,24.7626,24.8178,24.7389,24.802,361600.0
2012-03-30 13:30:00,31.45,31.5,31.44,31.45,303600.0,24.8099,24.8493,24.802,24.8099,303600.0
2012-03-30 14:00:00,31.45,31.46,31.41,31.42,487400.0,24.8099,24.8178,24.7783,24.7862,487400.0
2012-03-30 14:30:00,31.43,31.46,31.38,31.41,921100.0,24.7941,24.8178,24.7547,24.7783,921100.0
2012-03-30 15:00:00,31.42,31.42,31.39,31.4,511500.0,24.7862,24.7862,24.7626,24.7705,511500.0
2012-03-30 15:30:00,31.4,31.46,31.37,31.38,2112100.0,24.7705,24.8178,24.7468,24.7547,2112100.0
2012-04-02 09:30:00,31.31,31.4,31.17,31.18,868900.0,24.6995,24.7705,24.589,24.5969,868900.0
2012-04-02 10:00:00,31.18,31.3,31.16,31.23,1060800.0,24.5969,24.6916,24.5811,24.6364,1060800.0
2012-04-02 10:30:00,31.24,31.29,31.21,31.23,574100.0,24.6442,24.6837,24.6206,24.6364,574100.0
2012-04-02 11:00:00,31.23,31.27,31.17,31.2,1022900.0,24.6364,24.6679,24.589,24.6127,1022900.0
2012-04-02 11:30:00,31.2,31.26,31.18,31.24,740800.0,24.6127,24.66,24.5969,24.6442,740800.0
2012-04-02 12:00:00,31.25,31.38,31.25,31.26,911200.0,24.6521,24.7547,24.6521,24.66,911200.0
2012-04-02 12:30:00,31.26,31.28,31.23,31.25,525000.0,24.66,24.6758,24.6364,24.6521,525000.0
2012-04-02 13:00:00,31.25,31.34,31.24,31.28,712700.0,24.6521,24.7231,24.6442,24.6758,712700.0
2012-04-02 13:30:00,31.28,31.41,31.28,31.34,785900.0,24.6758,24.7783,24.6758,24.7231,785900.0
2012-04-02 14:00:00,31.35,31.4,31.34,31.36,492500.0,24.731,24.7705,24.7231,24.7389,492500.0
2012-04-02 14:30:00,31.36,31.49,31.36,31.43,873300.0,24.7389,24.8415,24.7389,24.7941,873300.0
2012-04-02 15:00:00,31.43,31.46,31.4,31.46,946800.0,24.7941,24.8178,24.7705,24.8178,946800.0
2012-04-02 15:30:00,31.46,31.47,31.35,31.36,2036900.0,24.8178,24.8257,24.731,24.7389,2036900.0
2012-04-03 09:30:00,31.42,31.43,31.28,31.29,1303200.0,24.7862,24.7941,24.6758,24.6837,1303200.0
2012-04-03 10:00:00,31.29,31.34,31.26,31.33,644600.0,24.6837,24.7231,24.66,24.7152,644600.0
2012-04-03 10:30:00,31.34,31.36,31.3,31.31,612000.0,24.7231,24.7389,24.6916,24.6995,612000.0
2012-04-03 11:00:00,31.32,31.32,31.22,31.24,673100.0,24.7073,24.7073,24.6285,24.6442,673100.0
2012-04-03 11:30:00,31.24,31.26,31.16,31.26,575800.0,24.6442,24.66,24.5811,24.66,575800.0
2012-04-03 12:00:00,31.26,31.29,31.2,31.27,429700.0,24.66,24.6837,24.6127,24.6679,429700.0
2012-04-03 12:30:00,31.27,31.27,31.21,31.23,407400.0,24.6679,24.6679,24.6206,24.6364,407400.0
2012-04-03 13:00:00,31.23,31.24,31.17,31.19,404600.0,24.6364,24.6442,24.589,24.6048,404600.0
2012-04-03 13:30:00,31.19,31.2,31.14,31.15,523400.0,24.6048,24.6127,24.5654,24.5732,523400.0
2012-04-03 14:00:00,31.16,31.17,30.95,30.99,1274700.0,24.5811,24.589,24.4155,24.447,1274700.0
2012-04-03 14:30:00,30.99,31.0,30.91,30.98,1212700.0,24.447,24.4549,24.3839,24.4391,1212700.0
2012-04-03 15:00:00,30.97,31.1,30.97,31.05,1064600.0,24.4312,24.5338,24.4312,24.4944,1064600.0
2012-04-03 15:30:00,31.05,31.09,30.98,31.07,1877800.0,24.4944,24.5259,24.4391,24.5101,1877800.0
2012-04-04 09:30:00,30.88,31.0,30.86,30.95,1017000.0,24.3602,24.4549,24.3445,24.4155,1017000.0
2012-04-04 10:00:00,30.95,30.96,30.72,30.73,1751800.0,24.4155,24.4234,24.234,24.2419,1751800.0
2012-04-04 10:30:00,30.74,30.79,30.64,30.64,1035100.0,24.2498,24.2892,24.1709,24.1709,1035100.0
2012-04-04 11:00:00,30.64,30.87,30.63,30.85,965700.0,24.1709,24.3524,24.163,24.3366,965700.0
2012-04-04 11:30:00,30.86,31.0,30.85,30.99,898100.0,24.3445,24.4549,24.3366,24.447,898100.0
2012-04-04 12:00:00,30.99,31.05,30.97,31.01,673500.0,24.447,24.4944,24.4312,24.4628,673500.0
2012-04-04 12:30:00,31.01,31.02,30.96,30.98,356200.0,24.4628,24.4707,24.4234,24.4391,356200.0
2012-04-04 13:00:00,30.98,30.99,30.84,30.85,861900.0,24.4391,24.447,24.3287,24.3366,861900.0
2012-04-04 13:30:00,30.86,31.11,30.84,31.08,671300.0,24.3445,24.5417,24.3287,24.518,671300.0
2012-04-04 14:00:00,31.07,31.11,31.01,31.05,667000.0,24.5101,24.5417,24.4628,24.4944,667000.0
2012-04-04 14:30:00,31.05,31.21,31.05,31.19,880300.0,24.4944,24.6206,24.4944,24.6048,880300.0
2012-04-04 15:00:00,31.19,31.31,31.16,31.28,1546900.0,24.6048,24.6995,24.5811,24.6758,1546900.0
2012-04-04 15:30:00,31.28,31.33,31.27,31.27,1413300.0,24.6758,24.7152,24.6679,24.6679,1413300.0
2012-04-05 09:30:00,31.29,31.6,31.19,31.49,1697800.0,24.6837,24.9282,24.6048,24.8415,1697800.0
2012-04-05 10:00:00,31.49,31.58,31.41,31.48,1368100.0,24.8415,24.9125,24.7783,24.8336,1368100.0
2012-04-05 10:30:00,31.48,31.62,31.4,31.6,1196900.0,24.8336,24.944,24.7705,24.9282,1196900.0
2012-04-05 11:00:00,31.6,31.63,31.53,31.59,1235300.0,24.9282,24.9519,24.873,24.9203,1235300.0
2012-04-05 11:30:00,31.58,31.62,31.51,31.59,646200.0,24.9125,24.944,24.8572,24.9203,646200.0
2012-04-05 12:00:00,31.6,31.63,31.57,31.63,783800.0,24.9282,24.9519,24.9046,24.9519,783800.0
2012-04-05 12:30:00,31.62,31.63,31.54,31.56,561700.0,24.944,24.9519,24.8809,24.8967,561700.0
2012-04-05 13:00:00,31.56,31.59,31.54,31.55,885700.0,24.8967,24.9203,24.8809,24.8888,885700.0
2012-04-05 13:30:00,31.54,31.55,31.42,31.45,645600.0,24.8809,24.8888,24.7862,24.8099,645600.0
2012-04-05 14:00:00,31.45,31.48,31.39,31.43,801900.0,24.8099,24.8336,24.7626,24.7941,801900.0
2012-04-05 14:30:00,31.44,31.44,31.33,31.4,833400.0,24.802,24.802,24.7152,24.7705,833400.0
2012-04-05 15:00:00,31.41,31.41,31.35,31.38,679000.0,24.7783,24.7783,24.731,24.7547,679000.0
2012-04-05 15:30:00,31.37,31.42,31.33,31.34,1368700.0,24.7468,24.7862,24.7152,24.7231,1368700.0
2012-04-09 09:30:00,30.69,31.0,30.69,30.85,1459500.0,24.2104,24.4549,24.2104,24.3366,1459500.0
2012-04-09 10:00:00,30.84,30.95,30.81,30.87,1755300.0,24.3287,24.4155,24.305,24.3524,1755300.0
2012-04-09 10:30:00,30.87,30.93,30.84,30.88,921200.0,24.3524,24.3997,24.3287,24.3602,921200.0
2012-04-09 11:00:00,30.89,30.93,30.85,30.87,944100.0,24.3681,24.3997,24.3366,24.3524,944100.0
2012-04-09 11:30:00,30.87,30.93,30.87,30.92,487600.0,24.3524,24.3997,24.3524,24.3918,487600.0
2012-04-09 12:00:00,30.92,30.96,30.9,30.91,491500.0,24.3918,24.4234,24.376,24.3839,491500.0
2012-04-09 12:30:00,30.91,30.96,30.91,30.96,394100.0,24.3839,24.4234,24.3839,24.4234,394100.0
2012-04-09 13:00:00,30.96,31.06,30.95,30.98,544000.0,24.4234,24.5022,24.4155,24.4391,544000.0
2012-04-09 13:30:00,30.98,31.03,30.95,31.03,649000.0,24.4391,24.4786,24.4155,24.4786,649000.0
2012-04-09 14:00:00,31.02,31.1,31.0,31.07,757600.0,24.4707,24.5338,24.4549,24.5101,757600.0
2012-04-09 14:30:00,31.07,31.2,31.07,31.17,978900.0,24.5101,24.6127,24.5101,24.589,978900.0
2012-04-09 15:00:00,31.17,31.18,31.09,31.09,854800.0,24.589,24.5969,24.5259,24.5259,854800.0
2012-04-09 15:30:00,31.09,31.18,31.05,31.08,1587600.0,24.5259,24.5969,24.4944,24.518,1587600.0
2012-04-10 09:30:00,31.03,31.27,30.9,31.17,777700.0,24.4786,24.6679,24.376,24.589,777700.0
2012-04-10 10:00:00,31.16,31.22,30.9,30.99,1044300.0,24.5811,24.6285,24.376,24.447,1044300.0
2012-04-10 10:30:00,30.99,31.09,30.98,31.04,510000.0,24.447,24.5259,24.4391,24.4865,510000.0
2012-04-10 11:00:00,31.04,31.09,31.0,31.04,595400.0,24.4865,24.5259,24.4549,24.4865,595400.0
2012-04-10 11:30:00,31.05,31.05,30.8,30.85,670600.0,24.4944,24.4944,24.2971,24.3366,670600.0
2012-04-10 12:00:00,30.85,30.85,30.67,30.72,721300.0,24.3366,24.3366,24.1946,24.234,721300.0
2012-04-10 12:30:00,30.73,30.74,30.56,30.64,588700.0,24.2419,24.2498,24.1078,24.1709,588700.0
2012-04-10 13:00:00,30.64,30.66,30.45,30.53,795300.0,24.1709,24.1867,24.021,24.0841,795300.0
2012-04-10 13:30:00,30.53,30.62,30.51,30.58,728100.0,24.0841,24.1551,24.0684,24.1236,728100.0
2012-04-10 14:00:00,30.58,30.64,30.44,30.51,1032500.0,24.1236,24.1709,24.0131,24.0684,1032500.0
2012-04-10 14:30:00,30.51,30.53,30.37,30.41,1146600.0,24.0684,24.0841,23.9579,23.9895,1146600.0
2012-04-10 15:00:00,30.4,30.46,30.36,30.4,1165600.0,23.9816,24.0289,23.95,23.9816,1165600.0
2012-04-10 15:30:00,30.39,30.46,30.33,30.33,2385400.0,23.9737,24.0289,23.9264,23.9264,2385400.0
2012-04-11 09:30:00,30.53,30.89,30.47,30.88,1188400.0,24.0841,24.3681,24.0368,24.3602,1188400.0
2012-04-11 10:00:00,30.88,30.98,30.87,30.91,1253800.0,24.3602,24.4391,24.3524,24.3839,1253800.0
2012-04-11 10:30:00,30.91,31.03,30.9,31.0,806000.0,24.3839,24.4786,24.376,24.4549,806000.0
2012-04-11 11:00:00,31.0,31.12,31.0,31.08,948200.0,24.4549,24.5496,24.4549,24.518,948200.0
2012-04-11 11:30:00,31.07,31.23,31.06,31.19,1204600.0,24.5101,24.6364,24.5022,24.6048,1204600.0
2012-04-11 12:00:00,31.19,31.2,31.08,31.08,761400.0,24.6048,24.6127,24.518,24.518,761400.0
2012-04-11 12:30:00,31.08,31.15,31.07,31.15,679400.0,24.518,24.5732,24.5101,24.5732,679400.0
2012-04-11 13:00:00,31.14,31.16,31.09,31.12,463700.0,24.5654,24.5811,24.5259,24.5496,463700.0
2012-04-11 13:30:00,31.12,31.19,31.1,31.19,665000.0,24.5496,24.6048,24.5338,24.6048,665000.0
2012-04-11 14:00:00,31.19,31.2,31.08,31.1,1138700.0,24.6048,24.6127,24.518,24.5338,1138700.0
2012-04-11 14:30:00,31.1,31.11,31.04,31.09,914100.0,24.5338,24.5417,24.4865,24.5259,914100.0
2012-04-11 15:00:00,31.08,31.11,30.98,31.0,995600.0,24.518,24.5417,24.4391,24.4549,995600.0
2012-04-11 15:30:00,31.0,31.04,30.96,31.03,2085400.0,24.4549,24.4865,24.4234,24.4786,2085400.0
2012-04-12 09:30:00,31.06,31.36,31.04,31.29,1147600.0,24.5022,24.7389,24.4865,24.6837,1147600.0
2012-04-12 10:00:00,31.3,31.31,31.1,31.11,645300.0,24.6916,24.6995,24.5338,24.5417,645300.0
2012-04-12 10:30:00,31.1,31.35,31.1,31.34,613100.0,24.5338,24.731,24.5338,24.7231,613100.0
2012-04-12 11:00:00,31.34,31.49,31.33,31.48,586600.0,24.7231,24.8415,24.7152,24.8336,586600.0
2012-04-12 11:30:00,31.48,31.52,31.42,31.44,557900.0,24.8336,24.8651,24.7862,24.802,557900.0
2012-04-12 12:00:00,31.44,31.5,31.42,31.49,399500.0,24.802,24.8493,24.7862,24.8415,399500.0
2012-04-12 12:30:00,31.48,31.57,31.47,31.56,358200.0,24.8336,24.9046,24.8257,24.8967,358200.0
2012-04-12 13:00:00,31.56,31.57,31.52,31.52,255500.0,24.8967,24.9046,24.8651,24.8651,255500.0
2012-04-12 13:30:00,31.53,31.56,31.51,31.53,249800.0,24.873,24.8967,24.8572,24.873,249800.0
2012-04-12 14:00:00,31.52,31.58,31.5,31.54,277100.0,24.8651,24.9125,24.8493,24.8809,277100.0
2012-04-12 14:30:00,31.55,31.56,31.5,31.51,465200.0,24.8888,24.8967,24.8493,24.8572,465200.0
2012-04-12 15:00:00,31.52,31.52,31.45,31.45,360700.0,24.8651,24.8651,24.8099,24.8099,360700.0
2012-04-12 15:30:00,31.45,31.53,31.45,31.5,1170200.0,24.8099,24.873,24.8099,24.8493,1170200.0
2012-04-13 09:30:00,31.49,31.65,31.46,31.54,1048200.0,24.8415,24.9677,24.8178,24.8809,1048200.0
2012-04-13 10:00:00,31.54,31.61,31.46,31.49,751200.0,24.8809,24.9361,24.8178,24.8415,751200.0
2012-04-13 10:30:00,31.49,31.49,31.4,31.46,561800.0,24.8415,24.8415,24.7705,24.8178,561800.0
2012-04-13 11:00:00,31.47,31.59,31.46,31.57,431300.0,24.8257,24.9203,24.8178,24.9046,431300.0
2012-04-13 11:30:00,31.57,31.69,31.53,31.63,455400.0,24.9046,24.9992,24.873,24.9519,455400.0
2012-04-13 12:00:00,31.64,31.65,31.58,31.65,282500.0,24.9598,24.9677,24.9125,24.9677,282500.0
2012-04-13 12:30:00,31.65,31.75,31.65,31.74,420200.0,24.9677,25.0466,24.9677,25.0387,420200.0
2012-04-13 13:00:00,31.73,31.8,31.72,31.77,403900.0,25.0308,25.086,25.0229,25.0623,403900.0
2012-04-13 13:30:00,31.77,31.79,31.71,31.71,585500.0,25.0623,25.0781,25.015,25.015,585500.0
2012-04-13 14:00:00,31.71,31.77,31.66,31.72,514400.0,25.015,25.0623,24.9756,25.0229,514400.0
2012-04-13 14:30:00,31.73,31.8,31.72,31.76,374100.0,25.0308,25.086,25.0229,25.0545,374100.0
2012-04-13 15:00:00,31.75,31.86,31.75,31.81,837300.0,25.0466,25.1333,25.0466,25.0939,837300.0
2012-04-13 15:30:00,31.81,31.84,31.69,31.7,1564900.0,25.0939,25.1176,24.9992,25.0071,1564900.0
2012-04-16 09:30:00,32.01,32.29,31.9,32.0,2471400.0,25.2517,25.4726,25.1649,25.2438,2471400.0
2012-04-16 10:00:00,31.99,31.99,31.73,31.78,1030500.0,25.2359,25.2359,25.0308,25.0702,1030500.0
2012-04-16 10:30:00,31.78,32.08,31.74,32.05,1080300.0,25.0702,25.3069,25.0387,25.2832,1080300.0
2012-04-16 11:00:00,32.04,32.14,31.94,31.94,527900.0,25.2753,25.3542,25.1964,25.1964,527900.0
2012-04-16 11:30:00,31.95,31.97,31.85,31.88,468400.0,25.2043,25.2201,25.1254,25.1491,468400.0
2012-04-16 12:00:00,31.87,31.98,31.85,31.92,277800.0,25.1412,25.228,25.1254,25.1807,277800.0
2012-04-16 12:30:00,31.92,32.05,31.92,32.05,416500.0,25.1807,25.2832,25.1807,25.2832,416500.0
2012-04-16 13:00:00,32.04,32.04,31.96,31.99,387700.0,25.2753,25.2753,25.2122,25.2359,387700.0
2012-04-16 13:30:00,31.98,32.16,31.97,32.13,412500.0,25.228,25.37,25.2201,25.3463,412500.0
2012-04-16 14:00:00,32.12,32.16,32.06,32.09,516100.0,25.3384,25.37,25.2911,25.3148,516100.0
2012-04-16 14:30:00,32.09,32.12,31.98,32.03,540100.0,25.3148,25.3384,25.228,25.2674,540100.0
2012-04-16 15:00:00,32.02,32.06,31.94,32.06,1041600.0,25.2596,25.2911,25.1964,25.2911,1041600.0
2012-04-16 15:30:00,32.05,32.13,32.04,32.05,1511200.0,25.2832,25.3463,25.2753,25.2832,1511200.0
2012-04-17 09:30:00,32.21,32.25,31.98,32.05,1412500.0,25.4094,25.441,25.228,25.2832,1412500.0
2012-04-17 10:00:00,32.05,32.08,31.94,32.01,1505800.0,25.2832,25.3069,25.1964,25.2517,1505800.0
2012-04-17 10:30:00,32.01,32.07,31.93,31.93,1059800.0,25.2517,25.299,25.1886,25.1886,1059800.0
2012-04-17 11:00:00,31.93,32.11,31.93,32.11,1101000.0,25.1886,25.3306,25.1886,25.3306,1101000.0
2012-04-17 11:30:00,32.11,32.17,32.07,32.12,540600.0,25.3306,25.3779,25.299,25.3384,540600.0
2012-04-17 12:00:00,32.12,32.16,32.11,32.14,381700.0,25.3384,25.37,25.3306,25.3542,381700.0
2012-04-17 12:30:00,32.14,32.21,32.13,32.2,282900.0,25.3542,25.4094,25.3463,25.4016,282900.0
2012-04-17 13:00:00,32.2,32.25,32.18,32.22,209400.0,25.4016,25.441,25.3858,25.4173,209400.0
2012-04-17 13:30:00,32.23,32.27,32.2,32.24,378500.0,25.4252,25.4568,25.4016,25.4331,378500.0
2012-04-17 14:00:00,32.25,32.27,32.22,32.24,466000.0,25.441,25.4568,25.4173,25.4331,466000.0
2012-04-17 14:30:00,32.24,32.25,32.1,32.15,681300.0,25.4331,25.441,25.3227,25.3621,681300.0
2012-04-17 15:00:00,32.15,32.17,32.1,32.17,630200.0,25.3621,25.3779,25.3227,25.3779,630200.0
2012-04-17 15:30:00,32.17,32.17,32.08,32.08,1477600.0,25.3779,25.3779,25.3069,25.3069,1477600.0
2012-04-18 09:30:00,31.93,32.04,31.86,31.92,892200.0,25.1886,25.2753,25.1333,25.1807,892200.0
2012-04-18 10:00:00,31.93,31.99,31.87,31.92,532000.0,25.1886,25.2359,25.1412,25.1807,532000.0
2012-04-18 10:30:00,31.91,32.02,31.89,31.89,400800.0,25.1728,25.2596,25.157,25.157,400800.0
2012-04-18 11:00:00,31.9,31.96,31.87,31.9,406300.0,25.1649,25.2122,25.1412,25.1649,406300.0
2012-04-18 11:30:00,31.9,32.0,31.88,31.98,654200.0,25.1649,25.2438,25.1491,25.228,654200.0
2012-04-18 12:00:00,31.98,32.05,31.98,32.01,400500.0,25.228,25.2832,25.228,25.2517,400500.0
2012-04-18 12:30:00,32.01,32.02,31.96,32.01,217100.0,25.2517,25.2596,25.2122,25.2517,217100.0
2012-04-18 13:00:00,32.01,32.11,31.99,32.09,384300.0,25.2517,25.3306,25.2359,25.3148,384300.0
2012-04-18 13:30:00,32.09,32.11,31.99,32.0,533700.0,25.3148,25.3306,25.2359,25.2438,533700.0
2012-04-18 14:00:00,32.0,32.02,31.94,31.95,560900.0,25.2438,25.2596,25.1964,25.2043,560900.0
2012-04-18 14:30:00,31.95,31.99,31.94,31.98,241400.0,25.2043,25.2359,25.1964,25.228,241400.0
2012-04-18 15:00:00,31.98,32.12,31.98,32.03,747400.0,25.228,25.3384,25.228,25.2674,747400.0
2012-04-18 15:30:00,32.03,32.05,31.96,31.96,1032500.0,25.2674,25.2832,25.2122,25.2122,1032500.0
2012-04-19 09:30:00,31.9,32.0,31.59,32.0,802200.0,25.1649,25.2438,24.9203,25.2438,802200.0
2012-04-19 10:00:00,31.98,31.99,31.61,31.75,1032300.0,25.228,25.2359,24.9361,25.0466,1032300.0
2012-04-19 10:30:00,31.75,32.15,31.74,32.09,1228100.0,25.0466,25.3621,25.0387,25.3148,1228100.0
2012-04-19 11:00:00,32.09,32.1,31.86,31.86,984600.0,25.3148,25.3227,25.1333,25.1333,984600.0
2012-04-19 11:30:00,31.86,31.98,31.83,31.93,591300.0,25.1333,25.228,25.1097,25.1886,591300.0
2012-04-19 12:00:00,31.93,31.93,31.73,31.8,719400.0,25.1886,25.1886,25.0308,25.086,719400.0
2012-04-19 12:30:00,31.8,31.91,31.79,31.86,732700.0,25.086,25.1728,25.0781,25.1333,732700.0
2012-04-19 13:00:00,31.86,31.91,31.76,31.79,438500.0,25.1333,25.1728,25.0545,25.0781,438500.0
2012-04-19 13:30:00,31.8,31.87,31.77,31.79,530200.0,25.086,25.1412,25.0623,25.0781,530200.0
2012-04-19 14:00:00,31.78,31.84,31.75,31.79,581600.0,25.0702,25.1176,25.0466,25.0781,581600.0
2012-04-19 14:30:00,31.79,31.86,31.68,31.84,753100.0,25.0781,25.1333,24.9913,25.1176,753100.0
2012-04-19 15:00:00,31.85,32.01,31.82,31.98,1285700.0,25.1254,25.2517,25.1018,25.228,1285700.0
2012-04-19 15:30:00,31.99,32.09,31.93,31.99,1771800.0,25.2359,25.3148,25.1886,25.2359,1771800.0
2012-04-20 09:30:00,32.01,32.12,31.66,31.77,2230500.0,25.2517,25.3384,24.9756,25.0623,2230500.0
2012-04-20 10:00:00,31.78,31.89,31.75,31.83,660200.0,25.0702,25.157,25.0466,25.1097,660200.0
2012-04-20 10:30:00,31.84,31.98,31.83,31.94,524600.0,25.1176,25.228,25.1097,25.1964,524600.0
2012-04-20 11:00:00,31.94,31.94,31.84,31.84,512000.0,25.1964,25.1964,25.1176,25.1176,512000.0
2012-04-20 11:30:00,31.84,31.87,31.78,31.8,337700.0,25.1176,25.1412,25.0702,25.086,337700.0
2012-04-20 12:00:00,31.8,31.89,31.8,31.86,220800.0,25.086,25.157,25.086,25.1333,220800.0
2012-04-20 12:30:00,31.86,31.86,31.74,31.74,259100.0,25.1333,25.1333,25.0387,25.0387,259100.0
2012-04-20 13:00:00,31.74,31.74,31.62,31.62,314000.0,25.0387,25.0387,24.944,24.944,314000.0
2012-04-20 13:30:00,31.63,31.63,31.51,31.55,573300.0,24.9519,24.9519,24.8572,24.8888,573300.0
2012-04-20 14:00:00,31.56,31.7,31.54,31.68,452400.0,24.8967,25.0071,24.8809,24.9913,452400.0
2012-04-20 14:30:00,31.68,31.72,31.64,31.67,625700.0,24.9913,25.0229,24.9598,24.9835,625700.0
2012-04-20 15:00:00,31.67,31.67,31.6,31.63,580300.0,24.9835,24.9835,24.9282,24.9519,580300.0
2012-04-20 15:30:00,31.63,31.69,31.62,31.65,901400.0,24.9519,24.9992,24.944,24.9677,901400.0
2012-04-23 09:30:00,31.21,31.41,31.17,31.19,887600.0,24.7313,24.8898,24.6996,24.7155,887600.0
2012-04-23 10:00:00,31.19,31.21,31.05,31.11,783000.0,24.7155,24.7313,24.6045,24.6521,783000.0
2012-04-23 10:30:00,31.11,31.15,30.98,31.02,824700.0,24.6521,24.6838,24.5491,24.5808,824700.0
2012-04-23 11:00:00,31.02,31.06,30.95,30.96,444200.0,24.5808,24.6125,24.5253,24.5332,444200.0
2012-04-23 11:30:00,30.96,31.0,30.94,31.0,383100.0,24.5332,24.5649,24.5174,24.5649,383100.0
2012-04-23 12:00:00,31.0,31.05,30.98,30.99,344200.0,24.5649,24.6045,24.5491,24.557,344200.0
2012-04-23 12:30:00,31.0,31.03,30.92,30.98,326000.0,24.5649,24.5887,24.5015,24.5491,326000.0
2012-04-23 13:00:00,30.98,31.08,30.98,31.06,302500.0,24.5491,24.6283,24.5491,24.6125,302500.0
2012-04-23 13:30:00,31.05,31.11,31.04,31.06,387300.0,24.6045,24.6521,24.5966,24.6125,387300.0
2012-04-23 14:00:00,31.06,31.2,31.02,31.18,673400.0,24.6125,24.7234,24.5808,24.7076,673400.0
2012-04-23 14:30:00,31.19,31.21,31.09,31.11,376500.0,24.7155,24.7313,24.6362,24.6521,376500.0
2012-04-23 15:00:00,31.1,31.21,31.09,31.16,696800.0,24.6442,24.7313,24.6362,24.6917,696800.0
2012-04-23 15:30:00,31.16,31.2,31.1,31.13,1002800.0,24.6917,24.7234,24.6442,24.6679,1002800.0
2012-04-24 09:30:00,31.2,31.43,31.18,31.4,1089000.0,24.7234,24.9057,24.7076,24.8819,1089000.0
2012-04-24 10:00:00,31.39,31.62,31.39,31.57,714800.0,24.874,25.0562,24.874,25.0166,714800.0
2012-04-24 10:30:00,31.57,31.68,31.57,31.62,510000.0,25.0166,25.1038,25.0166,25.0562,510000.0
2012-04-24 11:00:00,31.63,31.72,31.57,31.68,755700.0,25.0641,25.1355,25.0166,25.1038,755700.0
2012-04-24 11:30:00,31.67,31.69,31.55,31.56,324400.0,25.0958,25.1117,25.0008,25.0087,324400.0
2012-04-24 12:00:00,31.56,31.57,31.47,31.49,320500.0,25.0087,25.0166,24.9374,24.9532,320500.0
2012-04-24 12:30:00,31.49,31.49,31.22,31.23,709800.0,24.9532,24.9532,24.7393,24.7472,709800.0
2012-04-24 13:00:00,31.23,31.42,31.21,31.4,580300.0,24.7472,24.8977,24.7313,24.8819,580300.0
2012-04-24 13:30:00,31.4,31.45,31.26,31.27,439000.0,24.8819,24.9215,24.771,24.7789,439000.0
2012-04-24 14:00:00,31.26,31.31,31.18,31.31,766700.0,24.771,24.8106,24.7076,24.8106,766700.0
2012-04-24 14:30:00,31.3,31.4,31.29,31.38,613200.0,24.8027,24.8819,24.7947,24.866,613200.0
2012-04-24 15:00:00,31.38,31.43,31.36,31.41,721400.0,24.866,24.9057,24.8502,24.8898,721400.0
2012-04-24 15:30:00,31.4,31.43,31.35,31.39,1321300.0,24.8819,24.9057,24.8423,24.874,1321300.0
2012-04-25 09:30:00,31.52,31.78,31.52,31.78,489300.0,24.977,25.183,24.977,25.183,489300.0
2012-04-25 10:00:00,31.79,31.79,31.6,31.61,682600.0,25.1909,25.1909,25.0404,25.0483,682600.0
2012-04-25 10:30:00,31.62,31.69,31.57,31.67,485800.0,25.0562,25.1117,25.0166,25.0958,485800.0
2012-04-25 11:00:00,31.68,31.68,31.56,31.62,365200.0,25.1038,25.1038,25.0087,25.0562,365200.0
2012-04-25 11:30:00,31.62,31.66,31.59,31.59,430500.0,25.0562,25.0879,25.0325,25.0325,430500.0
2012-04-25 12:00:00,31.6,31.66,31.58,31.65,375600.0,25.0404,25.0879,25.0245,25.08,375600.0
2012-04-25 12:30:00,31.65,31.7,31.6,31.7,406300.0,25.08,25.1196,25.0404,25.1196,406300.0
2012-04-25 13:00:00,31.7,31.8,31.69,31.75,438500.0,25.1196,25.1989,25.1117,25.1592,438500.0
2012-04-25 13:30:00,31.74,31.76,31.7,31.74,389500.0,25.1513,25.1672,25.1196,25.1513,389500.0
2012-04-25 14:00:00,31.73,31.85,31.69,31.76,817200.0,25.1434,25.2385,25.1117,25.1672,817200.0
2012-04-25 14:30:00,31.76,31.77,31.6,31.73,599000.0,25.1672,25.1751,25.0404,25.1434,599000.0
2012-04-25 15:00:00,31.73,31.77,31.67,31.68,442700.0,25.1434,25.1751,25.0958,25.1038,442700.0
2012-04-25 15:30:00,31.67,31.76,31.67,31.74,987500.0,25.0958,25.1672,25.0958,25.1513,987500.0
2012-04-26 09:30:00,31.63,31.73,31.57,31.68,593300.0,25.0641,25.1434,25.0166,25.1038,593300.0
2012-04-26 10:00:00,31.68,31.77,31.4,31.42,1006400.0,25.1038,25.1751,24.8819,24.8977,1006400.0
2012-04-26 10:30:00,31.41,31.56,31.37,31.52,849500.0,24.8898,25.0087,24.8581,24.977,849500.0
2012-04-26 11:00:00,31.51,31.51,31.23,31.29,939900.0,24.9691,24.9691,24.7472,24.7947,939900.0
2012-04-26 11:30:00,31.29,31.33,31.23,31.26,901800.0,24.7947,24.8264,24.7472,24.771,901800.0
2012-04-26 12:00:00,31.27,31.33,31.18,31.21,770100.0,24.7789,24.8264,24.7076,24.7313,770100.0
2012-04-26 12:30:00,31.22,31.25,31.19,31.22,698800.0,24.7393,24.763,24.7155,24.7393,698800.0
2012-04-26 13:00:00,31.21,31.42,31.2,31.35,841200.0,24.7313,24.8977,24.7234,24.8423,841200.0
2012-04-26 13:30:00,31.35,31.41,31.27,31.37,703000.0,24.8423,24.8898,24.7789,24.8581,703000.0
2012-04-26 14:00:00,31.38,31.5,31.32,31.4,1000500.0,24.866,24.9611,24.8185,24.8819,1000500.0
2012-04-26 14:30:00,31.41,31.53,31.39,31.53,633400.0,24.8898,24.9849,24.874,24.9849,633400.0
2012-04-26 15:00:00,31.53,31.58,31.45,31.49,1138400.0,24.9849,25.0245,24.9215,24.9532,1138400.0
2012-04-26 15:30:00,31.49,31.5,31.39,31.43,2033800.0,24.9532,24.9611,24.874,24.9057,2033800.0
2012-04-27 09:30:00,31.54,31.6,31.08,31.21,1882900.0,24.9928,25.0404,24.6283,24.7313,1882900.0
2012-04-27 10:00:00,31.21,31.33,31.12,31.31,926500.0,24.7313,24.8264,24.66,24.8106,926500.0
2012-04-27 10:30:00,31.32,31.56,31.29,31.55,591100.0,24.8185,25.0087,24.7947,25.0008,591100.0
2012-04-27 11:00:00,31.56,31.71,31.56,31.61,496100.0,25.0087,25.1275,25.0087,25.0483,496100.0
2012-04-27 11:30:00,31.61,31.65,31.58,31.61,465900.0,25.0483,25.08,25.0245,25.0483,465900.0
2012-04-27 12:00:00,31.62,31.78,31.6,31.77,562700.0,25.0562,25.183,25.0404,25.1751,562700.0
2012-04-27 12:30:00,31.78,31.81,31.66,31.66,490100.0,25.183,25.2068,25.0879,25.0879,490100.0
2012-04-27 13:00:00,31.67,31.71,31.65,31.7,539500.0,25.0958,25.1275,25.08,25.1196,539500.0
2012-04-27 13:30:00,31.69,31.75,31.66,31.71,374800.0,25.1117,25.1592,25.0879,25.1275,374800.0
2012-04-27 14:00:00,31.71,31.75,31.61,31.61,294300.0,25.1275,25.1592,25.0483,25.0483,294300.0
2012-04-27 14:30:00,31.61,31.66,31.56,31.64,456600.0,25.0483,25.0879,25.0087,25.0721,456600.0
2012-04-27 15:00:00,31.64,31.74,31.61,31.7,509600.0,25.0721,25.1513,25.0483,25.1196,509600.0
2012-04-27 15:30:00,31.7,31.7,31.59,31.62,1215300.0,25.1196,25.1196,25.0325,25.0562,1215300.0
2012-04-30 09:30:00,31.49,31.52,31.24,31.3,1075800.0,24.9532,24.977,24.7551,24.8027,1075800.0
2012-04-30 10:00:00,31.3,31.39,31.21,31.33,947000.0,24.8027,24.874,24.7313,24.8264,947000.0
2012-04-30 10:30:00,31.33,31.44,31.28,31.36,540600.0,24.8264,24.9136,24.7868,24.8502,540600.0
2012-04-30 11:00:00,31.36,31.47,31.35,31.44,347700.0,24.8502,24.9374,24.8423,24.9136,347700.0
2012-04-30 11:30:00,31.45,31.47,31.37,31.47,225400.0,24.9215,24.9374,24.8581,24.9374,225400.0
2012-04-30 12:00:00,31.47,31.61,31.4,31.58,422700.0,24.9374,25.0483,24.8819,25.0245,422700.0
2012-04-30 12:30:00,31.58,31.64,31.51,31.51,377000.0,25.0245,25.0721,24.9691,24.9691,377000.0
2012-04-30 13:00:00,31.51,31.52,31.43,31.46,488900.0,24.9691,24.977,24.9057,24.9294,488900.0
2012-04-30 13:30:00,31.45,31.47,31.38,31.43,407300.0,24.9215,24.9374,24.866,24.9057,407300.0
2012-04-30 14:00:00,31.43,31.43,31.29,31.3,434200.0,24.9057,24.9057,24.7947,24.8027,434200.0
2012-04-30 14:30:00,31.3,31.42,31.28,31.4,450300.0,24.8027,24.8977,24.7868,24.8819,450300.0
2012-04-30 15:00:00,31.4,31.44,31.35,31.4,541600.0,24.8819,24.9136,24.8423,24.8819,541600.0
2012-04-30 15:30:00,31.4,31.48,31.38,31.43,2194200.0,24.8819,24.9453,24.866,24.9057,2194200.0
2012-05-01 09:30:00,31.52,31.66,31.33,31.51,837700.0,24.977,25.0879,24.8264,24.9691,837700.0
2012-05-01 10:00:00,31.51,31.99,31.51,31.95,564100.0,24.9691,25.3494,24.9691,25.3177,564100.0
2012-05-01 10:30:00,31.95,32.0,31.79,31.79,1169400.0,25.3177,25.3573,25.1909,25.1909,1169400.0
2012-05-01 11:00:00,31.79,31.81,31.73,31.76,496600.0,25.1909,25.2068,25.1434,25.1672,496600.0
2012-05-01 11:30:00,31.76,31.9,31.69,31.83,311400.0,25.1672,25.2781,25.1117,25.2226,311400.0
2012-05-01 12:00:00,31.84,31.99,31.79,31.97,510700.0,25.2306,25.3494,25.1909,25.3336,510700.0
2012-05-01 12:30:00,31.96,31.99,31.85,31.85,191400.0,25.3256,25.3494,25.2385,25.2385,191400.0
2012-05-01 13:00:00,31.85,31.93,31.83,31.88,213700.0,25.2385,25.3019,25.2226,25.2623,213700.0
2012-05-01 13:30:00,31.88,31.94,31.85,31.93,284600.0,25.2623,25.3098,25.2385,25.3019,284600.0
2012-05-01 14:00:00,31.92,31.93,31.84,31.88,288900.0,25.294,25.3019,25.2306,25.2623,288900.0
2012-05-01 14:30:00,31.88,31.91,31.73,31.74,435400.0,25.2623,25.286,25.1434,25.1513,435400.0
2012-05-01 15:00:00,31.74,31.77,31.62,31.67,441900.0,25.1513,25.1751,25.0562,25.0958,441900.0
2012-05-01 15:30:00,31.67,31.68,31.58,31.62,975700.0,25.0958,25.1038,25.0245,25.0562,975700.0
2012-05-02 09:30:00,31.53,31.74,31.48,31.68,623700.0,24.9849,25.1513,24.9453,25.1038,623700.0
2012-05-02 10:00:00,31.68,31.7,31.44,31.48,876700.0,25.1038,25.1196,24.9136,24.9453,876700.0
2012-05-02 10:30:00,31.48,31.8,31.44,31.72,430000.0,24.9453,25.1989,24.9136,25.1355,430000.0
2012-05-02 11:00:00,31.73,31.91,31.71,31.9,645100.0,25.1434,25.286,25.1275,25.2781,645100.0
2012-05-02 11:30:00,31.89,31.97,31.89,31.9,295700.0,25.2702,25.3336,25.2702,25.2781,295700.0
2012-05-02 12:00:00,31.9,31.99,31.87,31.91,377400.0,25.2781,25.3494,25.2543,25.286,377400.0
2012-05-02 12:30:00,31.92,31.96,31.89,31.94,413600.0,25.294,25.3256,25.2702,25.3098,413600.0
2012-05-02 13:00:00,31.95,32.05,31.94,31.95,1206600.0,25.3177,25.397,25.3098,25.3177,1206600.0
2012-05-02 13:30:00,31.95,32.13,31.95,32.1,1171400.0,25.3177,25.4604,25.3177,25.4366,1171400.0
2012-05-02 14:00:00,32.11,32.11,32.03,32.07,583800.0,25.4445,25.4445,25.3811,25.4128,583800.0
2012-05-02 14:30:00,32.06,32.06,31.98,32.0,929100.0,25.4049,25.4049,25.3415,25.3573,929100.0
2012-05-02 15:00:00,32.0,32.06,31.97,32.02,916500.0,25.3573,25.4049,25.3336,25.3732,916500.0
2012-05-02 15:30:00,32.03,32.18,32.0,32.09,1705100.0,25.3811,25.5,25.3573,25.4287,1705100.0
2012-05-03 09:30:00,32.21,32.23,31.89,32.11,970300.0,25.5238,25.5396,25.2702,25.4445,970300.0
2012-05-03 10:00:00,32.1,32.1,31.78,31.91,706100.0,25.4366,25.4366,25.183,25.286,706100.0
2012-05-03 10:30:00,31.92,31.99,31.82,31.92,497200.0,25.294,25.3494,25.2147,25.294,497200.0
2012-05-03 11:00:00,31.92,32.05,31.91,32.0,611900.0,25.294,25.397,25.286,25.3573,611900.0
2012-05-03 11:30:00,32.01,32.04,31.77,31.78,491600.0,25.3653,25.389,25.1751,25.183,491600.0
2012-05-03 12:00:00,31.78,31.81,31.71,31.79,329700.0,25.183,25.2068,25.1275,25.1909,329700.0
2012-05-03 12:30:00,31.8,31.81,31.75,31.78,306500.0,25.1989,25.2068,25.1592,25.183,306500.0
2012-05-03 13:00:00,31.78,31.79,31.7,31.76,188700.0,25.183,25.1909,25.1196,25.1672,188700.0
2012-05-03 13:30:00,31.76,31.77,31.56,31.63,401300.0,25.1672,25.1751,25.0087,25.0641,401300.0
2012-05-03 14:00:00,31.63,31.68,31.61,31.61,251700.0,25.0641,25.1038,25.0483,25.0483,251700.0
2012-05-03 14:30:00,31.61,31.64,31.54,31.59,382800.0,25.0483,25.0721,24.9928,25.0325,382800.0
2012-05-03 15:00:00,31.59,31.65,31.56,31.6,463500.0,25.0325,25.08,25.0087,25.0404,463500.0
2012-05-03 15:30:00,31.6,31.69,31.57,31.66,1051300.0,25.0404,25.1117,25.0166,25.0879,1051300.0
2012-05-04 09:30:00,31.56,31.57,31.35,31.39,759600.0,25.0087,25.0166,24.8423,24.874,759600.0
2012-05-04 10:00:00,31.39,31.54,31.37,31.43,659700.0,24.874,24.9928,24.8581,24.9057,659700.0
2012-05-04 10:30:00,31.42,31.56,31.3,31.52,488000.0,24.8977,25.0087,24.8027,24.977,488000.0
2012-05-04 11:00:00,31.51,31.51,31.35,31.4,571900.0,24.9691,24.9691,24.8423,24.8819,571900.0
2012-05-04 11:30:00,31.4,31.4,31.13,31.15,492500.0,24.8819,24.8819,24.6679,24.6838,492500.0
2012-05-04 12:00:00,31.15,31.24,31.1,31.14,318700.0,24.6838,24.7551,24.6442,24.6759,318700.0
2012-05-04 12:30:00,31.14,31.15,31.06,31.14,405300.0,24.6759,24.6838,24.6125,24.6759,405300.0
2012-05-04 13:00:00,31.15,31.22,31.1,31.22,410200.0,24.6838,24.7393,24.6442,24.7393,410200.0
2012-05-04 13:30:00,31.22,31.3,31.13,31.13,407500.0,24.7393,24.8027,24.6679,24.6679,407500.0
2012-05-04 14:00:00,31.14,31.17,31.08,31.14,495800.0,24.6759,24.6996,24.6283,24.6759,495800.0
2012-05-04 14:30:00,31.15,31.15,31.06,31.12,560700.0,24.6838,24.6838,24.6125,24.66,560700.0
2012-05-04 15:00:00,31.13,31.17,31.05,31.08,525600.0,24.6679,24.6996,24.6045,24.6283,525600.0
2012-05-04 15:30:00,31.07,31.16,31.06,31.07,1341400.0,24.6204,24.6917,24.6125,24.6204,1341400.0
2012-05-07 09:30:00,31.34,31.37,30.94,30.95,1651800.0,24.8343,24.8581,24.5174,24.5253,1651800.0
2012-05-07 10:00:00,30.95,31.2,30.93,30.93,1170600.0,24.5253,24.7234,24.5095,24.5095,1170600.0
2012-05-07 10:30:00,30.93,31.07,30.83,30.95,812800.0,24.5095,24.6204,24.4302,24.5253,812800.0
2012-05-07 11:00:00,30.95,31.05,30.93,30.94,603500.0,24.5253,24.6045,24.5095,24.5174,603500.0
2012-05-07 11:30:00,30.95,31.04,30.91,30.97,681200.0,24.5253,24.5966,24.4936,24.5412,681200.0
2012-05-07 12:00:00,30.96,30.98,30.86,30.89,390900.0,24.5332,24.5491,24.454,24.4778,390900.0
2012-05-07 12:30:00,30.88,31.02,30.87,30.97,801800.0,24.4698,24.5808,24.4619,24.5412,801800.0
2012-05-07 13:00:00,30.97,31.02,30.91,30.95,714000.0,24.5412,24.5808,24.4936,24.5253,714000.0
2012-05-07 13:30:00,30.94,31.02,30.9,30.93,867900.0,24.5174,24.5808,24.4857,24.5095,867900.0
2012-05-07 14:00:00,30.93,30.99,30.92,30.94,736500.0,24.5095,24.557,24.5015,24.5174,736500.0
2012-05-07 14:30:00,30.95,30.96,30.87,30.91,801300.0,24.5253,24.5332,24.4619,24.4936,801300.0
2012-05-07 15:00:00,30.91,30.96,30.82,30.86,853600.0,24.4936,24.5332,24.4223,24.454,853600.0
2012-05-07 15:30:00,30.86,30.89,30.72,30.79,1959600.0,24.454,24.4778,24.3431,24.3985,1959600.0
2012-05-08 09:30:00,30.51,30.59,29.88,30.16,3002400.0,24.1766,24.24,23.6774,23.8993,3002400.0
2012-05-08 10:00:00,30.16,30.3,29.92,30.17,1952800.0,23.8993,24.0102,23.7091,23.9072,1952800.0
2012-05-08 10:30:00,30.17,30.26,30.08,30.24,958100.0,23.9072,23.9785,23.8359,23.9627,958100.0
2012-05-08 11:00:00,30.24,30.31,30.12,30.29,1044400.0,23.9627,24.0182,23.8676,24.0023,1044400.0
2012-05-08 11:30:00,30.29,30.46,30.17,30.44,996400.0,24.0023,24.137,23.9072,24.1212,996400.0
2012-05-08 12:00:00,30.44,30.55,30.42,30.53,605900.0,24.1212,24.2083,24.1053,24.1925,605900.0
2012-05-08 12:30:00,30.52,30.77,30.5,30.69,1095800.0,24.1846,24.3827,24.1687,24.3193,1095800.0
2012-05-08 13:00:00,30.69,30.72,30.58,30.71,692400.0,24.3193,24.3431,24.2321,24.3351,692400.0
2012-05-08 13:30:00,30.72,30.75,30.65,30.68,400700.0,24.3431,24.3668,24.2876,24.3114,400700.0
2012-05-08 14:00:00,30.68,30.71,30.57,30.62,346700.0,24.3114,24.3351,24.2242,24.2638,346700.0
2012-05-08 14:30:00,30.62,30.69,30.57,30.6,743900.0,24.2638,24.3193,24.2242,24.248,743900.0
2012-05-08 15:00:00,30.6,30.83,30.58,30.75,1193000.0,24.248,24.4302,24.2321,24.3668,1193000.0
2012-05-08 15:30:00,30.75,30.77,30.64,30.66,1626900.0,24.3668,24.3827,24.2797,24.2955,1626900.0
2012-05-09 09:30:00,30.39,30.46,29.99,30.17,1691200.0,24.0816,24.137,23.7646,23.9072,1691200.0
2012-05-09 10:00:00,30.17,30.25,29.92,29.93,1127900.0,23.9072,23.9706,23.7091,23.717,1127900.0
2012-05-09 10:30:00,29.93,30.22,29.89,30.17,914200.0,23.717,23.9468,23.6853,23.9072,914200.0
2012-05-09 11:00:00,30.17,30.41,30.1,30.25,985200.0,23.9072,24.0974,23.8518,23.9706,985200.0
2012-05-09 11:30:00,30.25,30.3,30.11,30.12,632700.0,23.9706,24.0102,23.8597,23.8676,632700.0
2012-05-09 12:00:00,30.11,30.17,30.05,30.16,782000.0,23.8597,23.9072,23.8121,23.8993,782000.0
2012-05-09 12:30:00,30.17,30.26,30.12,30.25,523900.0,23.9072,23.9785,23.8676,23.9706,523900.0
2012-05-09 13:00:00,30.25,30.38,30.23,30.31,544700.0,23.9706,24.0736,23.9548,24.0182,544700.0
2012-05-09 13:30:00,30.31,30.49,30.3,30.38,590900.0,24.0182,24.1608,24.0102,24.0736,590900.0
2012-05-09 14:00:00,30.38,30.47,30.35,30.44,557900.0,24.0736,24.1449,24.0499,24.1212,557900.0
2012-05-09 14:30:00,30.44,30.49,30.38,30.39,853200.0,24.1212,24.1608,24.0736,24.0816,853200.0
2012-05-09 15:00:00,30.39,30.46,30.35,30.4,667700.0,24.0816,24.137,24.0499,24.0895,667700.0
2012-05-09 15:30:00,30.4,30.49,30.34,30.36,1392900.0,24.0895,24.1608,24.0419,24.0578,1392900.0
2012-05-10 09:30:00,30.54,30.75,30.47,30.47,921600.0,24.2004,24.3668,24.1449,24.1449,921600.0
2012-05-10 10:00:00,30.47,30.55,30.22,30.28,1350800.0,24.1449,24.2083,23.9468,23.9944,1350800.0
2012-05-10 10:30:00,30.28,30.33,30.05,30.08,2669400.0,23.9944,24.034,23.8121,23.8359,2669400.0
2012-05-10 11:00:00,30.09,30.16,29.95,29.98,2560400.0,23.8438,23.8993,23.7329,23.7567,2560400.0
2012-05-10 11:30:00,29.98,30.02,29.92,29.96,1859200.0,23.7567,23.7884,23.7091,23.7408,1859200.0
2012-05-10 12:00:00,29.97,30.12,29.89,30.07,1512600.0,23.7487,23.8676,23.6853,23.828,1512600.0
2012-05-10 12:30:00,30.07,30.18,30.06,30.15,1144500.0,23.828,23.9151,23.8201,23.8914,1144500.0
2012-05-10 13:00:00,30.15,30.2,30.06,30.2,1029400.0,23.8914,23.931,23.8201,23.931,1029400.0
2012-05-10 13:30:00,30.2,30.3,30.15,30.18,1192600.0,23.931,24.0102,23.8914,23.9151,1192600.0
2012-05-10 14:00:00,30.19,30.34,30.19,30.28,626900.0,23.9231,24.0419,23.9231,23.9944,626900.0
2012-05-10 14:30:00,30.29,30.34,30.23,30.33,857100.0,24.0023,24.0419,23.9548,24.034,857100.0
2012-05-10 15:00:00,30.32,30.34,30.22,30.27,945400.0,24.0261,24.0419,23.9468,23.9865,945400.0
2012-05-10 15:30:00,30.28,30.29,30.11,30.19,2271900.0,23.9944,24.0023,23.8597,23.9231,2271900.0
2012-05-11 09:30:00,29.9,29.93,29.72,29.85,1918900.0,23.6933,23.717,23.5506,23.6536,1918900.0
2012-05-11 10:00:00,29.85,30.01,29.78,29.95,2143900.0,23.6536,23.7804,23.5982,23.7329,2143900.0
2012-05-11 10:30:00,29.95,30.03,29.93,30.0,1151200.0,23.7329,23.7963,23.717,23.7725,1151200.0
2012-05-11 11:00:00,30.0,30.04,29.95,30.0,2141500.0,23.7725,23.8042,23.7329,23.7725,2141500.0
2012-05-11 11:30:00,30.0,30.07,29.94,30.02,1822900.0,23.7725,23.828,23.725,23.7884,1822900.0
2012-05-11 12:00:00,30.01,30.02,29.91,29.91,1096800.0,23.7804,23.7884,23.7012,23.7012,1096800.0
2012-05-11 12:30:00,29.92,29.94,29.74,29.76,965700.0,23.7091,23.725,23.5665,23.5823,965700.0
2012-05-11 13:00:00,29.76,29.82,29.65,29.69,1279700.0,23.5823,23.6299,23.4952,23.5269,1279700.0
2012-05-11 13:30:00,29.69,29.76,29.66,29.74,780900.0,23.5269,23.5823,23.5031,23.5665,780900.0
2012-05-11 14:00:00,29.75,29.77,29.63,29.67,1069400.0,23.5744,23.5903,23.4793,23.511,1069400.0
2012-05-11 14:30:00,29.67,29.73,29.61,29.69,911100.0,23.511,23.5586,23.4635,23.5269,911100.0
2012-05-11 15:00:00,29.7,29.8,29.65,29.72,1081200.0,23.5348,23.614,23.4952,23.5506,1081200.0
2012-05-11 15:30:00,29.72,29.74,29.57,29.63,2723800.0,23.5506,23.5665,23.4318,23.4793,2723800.0
2012-05-14 09:30:00,29.46,29.91,29.46,29.87,1477100.0,23.3446,23.7012,23.3446,23.6695,1477100.0
2012-05-14 10:00:00,29.87,29.91,29.49,29.49,1865900.0,23.6695,23.7012,23.3684,23.3684,1865900.0
2012-05-14 10:30:00,29.49,29.66,29.41,29.65,1701800.0,23.3684,23.5031,23.305,23.4952,1701800.0
2012-05-14 11:00:00,29.65,29.92,29.59,29.86,1202900.0,23.4952,23.7091,23.4476,23.6616,1202900.0
2012-05-14 11:30:00,29.87,29.89,29.75,29.79,617000.0,23.6695,23.6853,23.5744,23.6061,617000.0
2012-05-14 12:00:00,29.78,29.85,29.74,29.79,434700.0,23.5982,23.6536,23.5665,23.6061,434700.0
2012-05-14 12:30:00,29.78,29.9,29.7,29.84,659300.0,23.5982,23.6933,23.5348,23.6457,659300.0
2012-05-14 13:00:00,29.84,29.89,29.79,29.84,544600.0,23.6457,23.6853,23.6061,23.6457,544600.0
2012-05-14 13:30:00,29.84,29.92,29.79,29.87,568900.0,23.6457,23.7091,23.6061,23.6695,568900.0
2012-05-14 14:00:00,29.87,29.92,29.81,29.87,502700.0,23.6695,23.7091,23.622,23.6695,502700.0
2012-05-14 14:30:00,29.87,29.9,29.68,29.7,679400.0,23.6695,23.6933,23.5189,23.5348,679400.0
2012-05-14 15:00:00,29.71,29.75,29.57,29.6,855300.0,23.5427,23.5744,23.4318,23.4555,855300.0
2012-05-14 15:30:00,29.61,29.68,29.54,29.55,1624800.0,23.4635,23.5189,23.408,23.4159,1624800.0
2012-05-15 09:30:00,28.48,29.11,28.4,28.95,4770400.0,22.568,23.0673,22.5046,22.9405,4770400.0
2012-05-15 10:00:00,28.95,29.58,28.95,29.54,2873700.0,22.9405,23.4397,22.9405,23.408,2873700.0
2012-05-15 10:30:00,29.53,29.79,29.44,29.63,2130700.0,23.4001,23.6061,23.3288,23.4793,2130700.0
2012-05-15 11:00:00,29.63,29.64,29.23,29.24,1926300.0,23.4793,23.4872,23.1623,23.1703,1926300.0
2012-05-15 11:30:00,29.23,29.39,29.21,29.37,1319600.0,23.1623,23.2891,23.1465,23.2733,1319600.0
2012-05-15 12:00:00,29.37,29.53,29.31,29.49,1040700.0,23.2733,23.4001,23.2257,23.3684,1040700.0
2012-05-15 12:30:00,29.49,29.61,29.46,29.6,867700.0,23.3684,23.4635,23.3446,23.4555,867700.0
2012-05-15 13:00:00,29.6,29.72,29.57,29.67,602900.0,23.4555,23.5506,23.4318,23.511,602900.0
2012-05-15 13:30:00,29.67,29.67,29.35,29.36,805100.0,23.511,23.511,23.2574,23.2654,805100.0
2012-05-15 14:00:00,29.36,29.58,29.34,29.39,1249200.0,23.2654,23.4397,23.2495,23.2891,1249200.0
2012-05-15 14:30:00,29.4,29.44,29.25,29.25,1475100.0,23.2971,23.3288,23.1782,23.1782,1475100.0
2012-05-15 15:00:00,29.24,29.27,28.99,29.0,2100000.0,23.1703,23.194,22.9722,22.9801,2100000.0
2012-05-15 15:30:00,29.01,29.08,28.96,29.04,3626500.0,22.988,23.0435,22.9484,23.0118,3626500.0
2012-05-16 09:30:00,29.16,29.46,29.09,29.35,729400.0,23.1069,23.3446,23.0514,23.2574,729400.0
2012-05-16 10:00:00,29.35,29.39,29.23,29.38,855800.0,23.2574,23.2891,23.1623,23.2812,855800.0
2012-05-16 10:30:00,29.38,29.6,29.38,29.52,1299000.0,23.2812,23.4555,23.2812,23.3921,1299000.0
2012-05-16 11:00:00,29.53,29.61,29.37,29.5,1697700.0,23.4001,23.4635,23.2733,23.3763,1697700.0
2012-05-16 11:30:00,29.5,29.76,29.42,29.67,1531300.0,23.3763,23.5823,23.3129,23.511,1531300.0
2012-05-16 12:00:00,29.67,29.68,29.52,29.57,672800.0,23.511,23.5189,23.3921,23.4318,672800.0
2012-05-16 12:30:00,29.56,29.61,29.46,29.49,661000.0,23.4238,23.4635,23.3446,23.3684,661000.0
2012-05-16 13:00:00,29.49,29.52,29.44,29.46,808900.0,23.3684,23.3921,23.3288,23.3446,808900.0
2012-05-16 13:30:00,29.46,29.49,29.35,29.45,915300.0,23.3446,23.3684,23.2574,23.3367,915300.0
2012-05-16 14:00:00,29.46,29.47,29.33,29.41,905100.0,23.3446,23.3525,23.2416,23.305,905100.0
2012-05-16 14:30:00,29.41,29.51,29.35,29.46,813000.0,23.305,23.3842,23.2574,23.3446,813000.0
2012-05-16 15:00:00,29.46,29.48,29.36,29.4,852800.0,23.3446,23.3605,23.2654,23.2971,852800.0
2012-05-16 15:30:00,29.4,29.45,29.3,29.3,1508300.0,23.2971,23.3367,23.2178,23.2178,1508300.0
2012-05-17 09:30:00,29.25,29.27,29.02,29.03,1842600.0,23.1782,23.194,22.9959,23.0039,1842600.0
2012-05-17 10:00:00,29.02,29.02,28.9,28.97,1188000.0,22.9959,22.9959,22.9009,22.9563,1188000.0
2012-05-17 10:30:00,28.97,28.98,28.73,28.8,1152400.0,22.9563,22.9642,22.7661,22.8216,1152400.0
2012-05-17 11:00:00,28.8,28.9,28.74,28.87,992200.0,22.8216,22.9009,22.7741,22.8771,992200.0
2012-05-17 11:30:00,28.87,28.88,28.54,28.54,1453000.0,22.8771,22.885,22.6156,22.6156,1453000.0
2012-05-17 12:00:00,28.55,28.7,28.45,28.67,1293300.0,22.6235,22.7424,22.5443,22.7186,1293300.0
2012-05-17 12:30:00,28.67,28.7,28.58,28.58,791900.0,22.7186,22.7424,22.6473,22.6473,791900.0
2012-05-17 13:00:00,28.59,28.79,28.57,28.73,882900.0,22.6552,22.8137,22.6394,22.7661,882900.0
2012-05-17 13:30:00,28.73,28.79,28.65,28.65,1042200.0,22.7661,22.8137,22.7027,22.7027,1042200.0
2012-05-17 14:00:00,28.66,28.7,28.51,28.7,1058000.0,22.7107,22.7424,22.5918,22.7424,1058000.0
2012-05-17 14:30:00,28.7,28.72,28.55,28.64,998900.0,22.7424,22.7582,22.6235,22.6948,998900.0
2012-05-17 15:00:00,28.65,28.75,28.53,28.58,1290600.0,22.7027,22.782,22.6077,22.6473,1290600.0
2012-05-17 15:30:00,28.58,28.59,28.35,28.35,2614700.0,22.6473,22.6552,22.465,22.465,2614700.0
2012-05-18 09:30:00,28.32,28.69,28.22,28.64,3618400.0,22.4412,22.7344,22.362,22.6948,3618400.0
2012-05-18 10:00:00,28.65,28.94,28.64,28.92,1907100.0,22.7027,22.9325,22.6948,22.9167,1907100.0
2012-05-18 10:30:00,28.93,28.99,28.75,28.93,1668700.0,22.9246,22.9722,22.782,22.9246,1668700.0
2012-05-18 11:00:00,28.92,28.99,28.7,28.75,1073000.0,22.9167,22.9722,22.7424,22.782,1073000.0
2012-05-18 11:30:00,28.74,28.76,28.34,28.51,1528700.0,22.7741,22.7899,22.4571,22.5918,1528700.0
2012-05-18 12:00:00,28.51,28.73,28.51,28.73,474400.0,22.5918,22.7661,22.5918,22.7661,474400.0
2012-05-18 12:30:00,28.73,28.77,28.56,28.58,658500.0,22.7661,22.7978,22.6314,22.6473,658500.0
2012-05-18 13:00:00,28.58,28.65,28.55,28.61,509400.0,22.6473,22.7027,22.6235,22.6711,509400.0
2012-05-18 13:30:00,28.6,28.67,28.41,28.45,713100.0,22.6631,22.7186,22.5126,22.5443,713100.0
2012-05-18 14:00:00,28.45,28.61,28.43,28.61,1269800.0,22.5443,22.6711,22.5284,22.6711,1269800.0
2012-05-18 14:30:00,28.6,28.63,28.42,28.46,1122100.0,22.6631,22.6869,22.5205,22.5522,1122100.0
2012-05-18 15:00:00,28.46,28.56,28.4,28.4,1225600.0,22.5522,22.6314,22.5046,22.5046,1225600.0
2012-05-18 15:30:00,28.41,28.48,28.31,28.47,1922700.0,22.5126,22.568,22.4333,22.5601,1922700.0
2012-05-21 09:30:00,26.25,26.53,25.42,25.49,10334800.0,20.8009,21.0228,20.1432,20.1987,10334800.0
2012-05-21 10:00:00,25.49,25.98,25.42,25.84,5991400.0,20.1987,20.587,20.1432,20.4761,5991400.0
2012-05-21 10:30:00,25.84,25.89,25.7,25.77,4179800.0,20.4761,20.5157,20.3651,20.4206,4179800.0
2012-05-21 11:00:00,25.77,25.83,25.43,25.6,4057800.0,20.4206,20.4681,20.1512,20.2859,4057800.0
2012-05-21 11:30:00,25.61,25.81,25.57,25.75,3225000.0,20.2938,20.4523,20.2621,20.4047,3225000.0
2012-05-21 12:00:00,25.75,25.75,25.66,25.73,1849500.0,20.4047,20.4047,20.3334,20.3889,1849500.0
2012-05-21 12:30:00,25.73,25.9,25.67,25.74,2381100.0,20.3889,20.5236,20.3413,20.3968,2381100.0
2012-05-21 13:00:00,25.75,25.79,25.69,25.7,1403700.0,20.4047,20.4364,20.3572,20.3651,1403700.0
2012-05-21 13:30:00,25.7,25.76,25.7,25.73,1471600.0,20.3651,20.4127,20.3651,20.3889,1471600.0
2012-05-21 14:00:00,25.73,25.73,25.62,25.64,1730900.0,20.3889,20.3889,20.3017,20.3176,1730900.0
2012-05-21 14:30:00,25.65,25.67,25.45,25.64,2535300.0,20.3255,20.3413,20.167,20.3176,2535300.0
2012-05-21 15:00:00,25.63,25.7,25.56,25.67,2624100.0,20.3096,20.3651,20.2542,20.3413,2624100.0
2012-05-21 15:30:00,25.67,25.67,25.5,25.59,6639500.0,20.3413,20.3413,20.2066,20.278,6639500.0
2012-05-22 09:30:00,25.7,25.7,25.31,25.69,2870900.0,20.3651,20.3651,20.0561,20.3572,2870900.0
2012-05-22 10:00:00,25.69,26.02,25.67,25.9,2433900.0,20.3572,20.6187,20.3413,20.5236,2433900.0
2012-05-22 10:30:00,25.91,25.98,25.85,25.97,2041000.0,20.5315,20.587,20.484,20.5791,2041000.0
2012-05-22 11:00:00,25.97,26.15,25.96,26.08,2414700.0,20.5791,20.7217,20.5711,20.6662,2414700.0
2012-05-22 11:30:00,26.08,26.12,26.01,26.03,1407200.0,20.6662,20.6979,20.6108,20.6266,1407200.0
2012-05-22 12:00:00,26.03,26.03,25.88,25.97,1638000.0,20.6266,20.6266,20.5078,20.5791,1638000.0
2012-05-22 12:30:00,25.96,25.97,25.89,25.91,695600.0,20.5711,20.5791,20.5157,20.5315,695600.0
2012-05-22 13:00:00,25.91,26.01,25.91,25.94,728800.0,20.5315,20.6108,20.5315,20.5553,728800.0
2012-05-22 13:30:00,25.94,25.96,25.83,25.95,913100.0,20.5553,20.5711,20.4681,20.5632,913100.0
2012-05-22 14:00:00,25.96,26.01,25.91,26.0,2123700.0,20.5711,20.6108,20.5315,20.6028,2123700.0
2012-05-22 14:30:00,26.0,26.01,25.86,25.86,1177400.0,20.6028,20.6108,20.4919,20.4919,1177400.0
2012-05-22 15:00:00,25.86,25.9,25.5,25.51,1793800.0,20.4919,20.5236,20.2066,20.2146,1793800.0
2012-05-22 15:30:00,25.5,25.6,25.38,25.48,4362500.0,20.2066,20.2859,20.1115,20.1908,4362500.0
2012-05-23 09:30:00,25.31,25.73,25.28,25.69,2220400.0,20.0561,20.3889,20.0323,20.3572,2220400.0
2012-05-23 10:00:00,25.69,25.77,25.58,25.72,2504200.0,20.3572,20.4206,20.27,20.381,2504200.0
2012-05-23 10:30:00,25.72,25.88,25.68,25.83,2668900.0,20.381,20.5078,20.3493,20.4681,2668900.0
2012-05-23 11:00:00,25.83,26.0,25.74,25.9,1682200.0,20.4681,20.6028,20.3968,20.5236,1682200.0
2012-05-23 11:30:00,25.9,26.12,25.89,26.02,1699700.0,20.5236,20.6979,20.5157,20.6187,1699700.0
2012-05-23 12:00:00,26.01,26.02,25.75,25.78,1793100.0,20.6108,20.6187,20.4047,20.4285,1793100.0
2012-05-23 12:30:00,25.78,25.95,25.76,25.84,1015800.0,20.4285,20.5632,20.4127,20.4761,1015800.0
2012-05-23 13:00:00,25.84,25.93,25.82,25.92,1254300.0,20.4761,20.5474,20.4602,20.5394,1254300.0
2012-05-23 13:30:00,25.92,26.05,25.9,26.03,1368600.0,20.5394,20.6425,20.5236,20.6266,1368600.0
2012-05-23 14:00:00,26.02,26.05,25.85,25.94,1614900.0,20.6187,20.6425,20.484,20.5553,1614900.0
2012-05-23 14:30:00,25.94,26.11,25.92,26.03,1797500.0,20.5553,20.69,20.5394,20.6266,1797500.0
2012-05-23 15:00:00,26.03,26.1,25.87,26.09,2475800.0,20.6266,20.6821,20.4998,20.6742,2475800.0
2012-05-23 15:30:00,26.09,26.28,26.08,26.19,5924200.0,20.6742,20.8247,20.6662,20.7534,5924200.0
2012-05-24 09:30:00,26.33,26.68,26.21,26.46,2846400.0,20.8643,21.1417,20.7692,20.9674,2846400.0
2012-05-24 10:00:00,26.47,26.48,26.28,26.36,2043600.0,20.9753,20.9832,20.8247,20.8881,2043600.0
2012-05-24 10:30:00,26.36,26.64,26.32,26.63,2499400.0,20.8881,21.11,20.8564,21.1021,2499400.0
2012-05-24 11:00:00,26.63,26.7,26.5,26.68,1378200.0,21.1021,21.1575,20.9991,21.1417,1378200.0
2012-05-24 11:30:00,26.68,26.72,26.58,26.7,1173800.0,21.1417,21.1734,21.0624,21.1575,1173800.0
2012-05-24 12:00:00,26.71,26.72,26.52,26.59,1093100.0,21.1655,21.1734,21.0149,21.0704,1093100.0
2012-05-24 12:30:00,26.59,26.72,26.55,26.64,1092700.0,21.0704,21.1734,21.0387,21.11,1092700.0
2012-05-24 13:00:00,26.65,26.8,26.61,26.78,1496400.0,21.1179,21.2368,21.0862,21.2209,1496400.0
2012-05-24 13:30:00,26.77,26.88,26.7,26.73,1594100.0,21.213,21.3002,21.1575,21.1813,1594100.0
2012-05-24 14:00:00,26.72,26.93,26.71,26.93,1591200.0,21.1734,21.3398,21.1655,21.3398,1591200.0
2012-05-24 14:30:00,26.93,26.98,26.79,26.94,1552200.0,21.3398,21.3794,21.2289,21.3477,1552200.0
2012-05-24 15:00:00,26.94,27.09,26.86,27.07,2495600.0,21.3477,21.4666,21.2843,21.4507,2495600.0
2012-05-24 15:30:00,27.07,27.15,26.98,27.1,3254100.0,21.4507,21.5141,21.3794,21.4745,3254100.0
2012-05-25 09:30:00,26.95,27.3,26.92,27.19,2255700.0,21.3556,21.633,21.3319,21.5458,2255700.0
2012-05-25 10:00:00,27.19,27.28,27.1,27.23,1793500.0,21.5458,21.6171,21.4745,21.5775,1793500.0
2012-05-25 10:30:00,27.23,27.3,27.2,27.21,1681200.0,21.5775,21.633,21.5537,21.5617,1681200.0
2012-05-25 11:00:00,27.2,27.26,27.2,27.23,1045500.0,21.5537,21.6013,21.5537,21.5775,1045500.0
2012-05-25 11:30:00,27.23,27.23,27.11,27.2,825500.0,21.5775,21.5775,21.4824,21.5537,825500.0
2012-05-25 12:00:00,27.19,27.22,27.1,27.18,747200.0,21.5458,21.5696,21.4745,21.5379,747200.0
2012-05-25 12:30:00,27.18,27.26,27.16,27.23,699300.0,21.5379,21.6013,21.522,21.5775,699300.0
2012-05-25 13:00:00,27.23,27.37,27.2,27.3,960800.0,21.5775,21.6885,21.5537,21.633,960800.0
2012-05-25 13:30:00,27.3,27.32,27.2,27.26,934100.0,21.633,21.6488,21.5537,21.6013,934100.0
2012-05-25 14:00:00,27.26,27.28,27.17,27.22,785600.0,21.6013,21.6171,21.53,21.5696,785600.0
2012-05-25 14:30:00,27.22,27.29,27.17,27.25,891300.0,21.5696,21.6251,21.53,21.5934,891300.0
2012-05-25 15:00:00,27.25,27.26,27.1,27.22,1509500.0,21.5934,21.6013,21.4745,21.5696,1509500.0
2012-05-25 15:30:00,27.23,27.29,27.18,27.23,1816300.0,21.5775,21.6251,21.5379,21.5775,1816300.0
2012-05-29 09:30:00,27.43,27.69,27.31,27.49,1921600.0,21.736,21.942,21.6409,21.7835,1921600.0
2012-05-29 10:00:00,27.49,27.62,27.27,27.62,2249000.0,21.7835,21.8866,21.6092,21.8866,2249000.0
2012-05-29 10:30:00,27.6,27.66,27.38,27.41,1551700.0,21.8707,21.9183,21.6964,21.7202,1551700.0
2012-05-29 11:00:00,27.42,27.47,27.32,27.41,1322100.0,21.7281,21.7677,21.6488,21.7202,1322100.0
2012-05-29 11:30:00,27.4,27.41,27.23,27.31,1324700.0,21.7122,21.7202,21.5775,21.6409,1324700.0
2012-05-29 12:00:00,27.31,27.34,27.21,27.26,1078300.0,21.6409,21.6647,21.5617,21.6013,1078300.0
2012-05-29 12:30:00,27.26,27.35,27.2,27.31,816300.0,21.6013,21.6726,21.5537,21.6409,816300.0
2012-05-29 13:00:00,27.31,27.33,27.23,27.25,869000.0,21.6409,21.6568,21.5775,21.5934,869000.0
2012-05-29 13:30:00,27.25,27.39,27.25,27.38,722400.0,21.5934,21.7043,21.5934,21.6964,722400.0
2012-05-29 14:00:00,27.39,27.44,27.32,27.39,686800.0,21.7043,21.7439,21.6488,21.7043,686800.0
2012-05-29 14:30:00,27.41,27.49,27.36,27.48,746000.0,21.7202,21.7835,21.6805,21.7756,746000.0
2012-05-29 15:00:00,27.48,27.49,27.38,27.49,1306500.0,21.7756,21.7835,21.6964,21.7835,1306500.0
2012-05-29 15:30:00,27.49,27.53,27.45,27.5,2548800.0,21.7835,21.8152,21.7518,21.7915,2548800.0
2012-05-30 09:30:00,27.17,27.59,26.89,27.11,3526800.0,21.53,21.8628,21.3081,21.4824,3526800.0
2012-05-30 10:00:00,27.1,27.11,26.75,26.79,3045800.0,21.4745,21.4824,21.1972,21.2289,3045800.0
2012-05-30 10:30:00,26.79,26.85,26.68,26.79,1531900.0,21.2289,21.2764,21.1417,21.2289,1531900.0
2012-05-30 11:00:00,26.78,27.04,26.73,26.98,1397300.0,21.2209,21.427,21.1813,21.3794,1397300.0
2012-05-30 11:30:00,26.98,27.02,26.87,26.91,991400.0,21.3794,21.4111,21.2922,21.3239,991400.0
2012-05-30 12:00:00,26.91,26.94,26.76,26.8,942400.0,21.3239,21.3477,21.2051,21.2368,942400.0
2012-05-30 12:30:00,26.8,26.89,26.8,26.85,863200.0,21.2368,21.3081,21.2368,21.2764,863200.0
2012-05-30 13:00:00,26.85,26.85,26.78,26.81,796500.0,21.2764,21.2764,21.2209,21.2447,796500.0
2012-05-30 13:30:00,26.82,26.94,26.81,26.88,1155400.0,21.2526,21.3477,21.2447,21.3002,1155400.0
2012-05-30 14:00:00,26.88,26.98,26.88,26.94,1433500.0,21.3002,21.3794,21.3002,21.3477,1433500.0
2012-05-30 14:30:00,26.95,27.01,26.89,26.94,1564200.0,21.3556,21.4032,21.3081,21.3477,1564200.0
2012-05-30 15:00:00,26.94,27.12,26.89,27.11,2191500.0,21.3477,21.4903,21.3081,21.4824,2191500.0
2012-05-30 15:30:00,27.1,27.11,26.95,27.0,2854100.0,21.4745,21.4824,21.3556,21.3953,2854100.0
2012-05-31 09:30:00,26.97,27.03,26.64,26.84,1031400.0,21.3715,21.419,21.11,21.2685,1031400.0
2012-05-31 10:00:00,26.83,26.94,26.66,26.72,1001900.0,21.2605,21.3477,21.1258,21.1734,1001900.0
2012-05-31 10:30:00,26.72,26.82,26.63,26.73,848600.0,21.1734,21.2526,21.1021,21.1813,848600.0
2012-05-31 11:00:00,26.73,26.76,26.6,26.76,749100.0,21.1813,21.2051,21.0783,21.2051,749100.0
2012-05-31 11:30:00,26.75,26.89,26.73,26.75,692000.0,21.1972,21.3081,21.1813,21.1972,692000.0
2012-05-31 12:00:00,26.75,27.02,26.73,26.99,1499000.0,21.1972,21.4111,21.1813,21.3873,1499000.0
2012-05-31 12:30:00,26.98,27.1,26.88,26.89,1337800.0,21.3794,21.4745,21.3002,21.3081,1337800.0
2012-05-31 13:00:00,26.88,26.99,26.8,26.82,1272000.0,21.3002,21.3873,21.2368,21.2526,1272000.0
2012-05-31 13:30:00,26.8,26.86,26.73,26.74,612000.0,21.2368,21.2843,21.1813,21.1892,612000.0
2012-05-31 14:00:00,26.73,26.9,26.71,26.8,2009600.0,21.1813,21.316,21.1655,21.2368,2009600.0
2012-05-31 14:30:00,26.8,26.9,26.75,26.88,1265700.0,21.2368,21.316,21.1972,21.3002,1265700.0
2012-05-31 15:00:00,26.87,26.97,26.78,26.96,1159900.0,21.2922,21.3715,21.2209,21.3636,1159900.0
2012-05-31 15:30:00,26.96,26.98,26.72,26.73,3277500.0,21.3636,21.3794,21.1734,21.1813,3277500.0
2012-06-01 09:30:00,26.12,26.53,26.12,26.39,1768500.0,20.6979,21.0228,20.6979,20.9119,1768500.0
2012-06-01 10:00:00,26.39,26.6,26.35,26.52,1990800.0,20.9119,21.0783,20.8802,21.0149,1990800.0
2012-06-01 10:30:00,26.52,26.63,26.39,26.58,1474000.0,21.0149,21.1021,20.9119,21.0624,1474000.0
2012-06-01 11:00:00,26.58,26.59,26.39,26.56,1442900.0,21.0624,21.0704,20.9119,21.0466,1442900.0
2012-06-01 11:30:00,26.57,26.57,26.32,26.45,1965100.0,21.0545,21.0545,20.8564,20.9594,1965100.0
2012-06-01 12:00:00,26.46,26.48,26.39,26.46,856000.0,20.9674,20.9832,20.9119,20.9674,856000.0
2012-06-01 12:30:00,26.46,26.5,26.38,26.39,1006000.0,20.9674,20.9991,20.904,20.9119,1006000.0
2012-06-01 13:00:00,26.39,26.42,26.34,26.36,733300.0,20.9119,20.9357,20.8723,20.8881,733300.0
2012-06-01 13:30:00,26.37,26.4,26.25,26.3,900100.0,20.896,20.9198,20.8009,20.8406,900100.0
2012-06-01 14:00:00,26.31,26.42,26.22,26.37,1391900.0,20.8485,20.9357,20.7772,20.896,1391900.0
2012-06-01 14:30:00,26.37,26.53,26.36,26.43,1340900.0,20.896,21.0228,20.8881,20.9436,1340900.0
2012-06-01 15:00:00,26.42,26.54,26.39,26.39,1499000.0,20.9357,21.0307,20.9119,20.9119,1499000.0
2012-06-01 15:30:00,26.39,26.48,26.31,26.35,2640100.0,20.9119,20.9832,20.8485,20.8802,2640100.0
2012-06-04 09:30:00,26.05,26.36,26.03,26.32,1448400.0,20.6425,20.8881,20.6266,20.8564,1448400.0
2012-06-04 10:00:00,26.32,26.51,26.24,26.4,1590600.0,20.8564,21.007,20.793,20.9198,1590600.0
2012-06-04 10:30:00,26.39,26.53,26.29,26.44,1099200.0,20.9119,21.0228,20.8326,20.9515,1099200.0
2012-06-04 11:00:00,26.44,26.45,26.35,26.36,646200.0,20.9515,20.9594,20.8802,20.8881,646200.0
2012-06-04 11:30:00,26.37,26.41,26.32,26.35,876300.0,20.896,20.9277,20.8564,20.8802,876300.0
2012-06-04 12:00:00,26.35,26.49,26.32,26.33,1112500.0,20.8802,20.9911,20.8564,20.8643,1112500.0
2012-06-04 12:30:00,26.33,26.37,26.32,26.36,460000.0,20.8643,20.896,20.8564,20.8881,460000.0
2012-06-04 13:00:00,26.36,26.44,26.36,26.4,824700.0,20.8881,20.9515,20.8881,20.9198,824700.0
2012-06-04 13:30:00,26.4,26.53,26.35,26.38,673600.0,20.9198,21.0228,20.8802,20.904,673600.0
2012-06-04 14:00:00,26.39,26.61,26.35,26.57,1088900.0,20.9119,21.0862,20.8802,21.0545,1088900.0
2012-06-04 14:30:00,26.57,26.7,26.54,26.6,1039600.0,21.0545,21.1575,21.0307,21.0783,1039600.0
2012-06-04 15:00:00,26.6,26.66,26.54,26.64,1693500.0,21.0783,21.1258,21.0307,21.11,1693500.0
2012-06-04 15:30:00,26.63,26.7,26.52,26.67,2518700.0,21.1021,21.1575,21.0149,21.1338,2518700.0
2012-06-05 09:30:00,26.49,26.58,26.34,26.43,1337100.0,20.9911,21.0624,20.8723,20.9436,1337100.0
2012-06-05 10:00:00,26.43,26.54,26.34,26.37,1625600.0,20.9436,21.0307,20.8723,20.896,1625600.0
2012-06-05 10:30:00,26.37,26.41,26.18,26.28,1463200.0,20.896,20.9277,20.7455,20.8247,1463200.0
2012-06-05 11:00:00,26.27,26.43,26.22,26.4,1047500.0,20.8168,20.9436,20.7772,20.9198,1047500.0
2012-06-05 11:30:00,26.39,26.4,26.21,26.23,845000.0,20.9119,20.9198,20.7692,20.7851,845000.0
2012-06-05 12:00:00,26.23,26.34,26.22,26.29,827400.0,20.7851,20.8723,20.7772,20.8326,827400.0
2012-06-05 12:30:00,26.27,26.4,26.27,26.37,949300.0,20.8168,20.9198,20.8168,20.896,949300.0
2012-06-05 13:00:00,26.37,26.38,26.33,26.35,702000.0,20.896,20.904,20.8643,20.8802,702000.0
2012-06-05 13:30:00,26.35,26.46,26.34,26.43,633700.0,20.8802,20.9674,20.8723,20.9436,633700.0
2012-06-05 14:00:00,26.43,26.49,26.38,26.4,821500.0,20.9436,20.9911,20.904,20.9198,821500.0
2012-06-05 14:30:00,26.4,26.46,26.38,26.43,848800.0,20.9198,20.9674,20.904,20.9436,848800.0
2012-06-05 15:00:00,26.43,26.49,26.39,26.41,1139900.0,20.9436,20.9911,20.9119,20.9277,1139900.0
2012-06-05 15:30:00,26.41,26.52,26.41,26.44,2258300.0,20.9277,21.0149,20.9277,20.9515,2258300.0
2012-06-06 09:30:00,26.96,27.06,26.75,26.86,1313700.0,21.3636,21.4428,21.1972,21.2843,1313700.0
2012-06-06 10:00:00,26.86,26.96,26.83,26.84,965200.0,21.2843,21.3636,21.2605,21.2685,965200.0
2012-06-06 10:30:00,26.83,27.12,26.83,27.08,1388000.0,21.2605,21.4903,21.2605,21.4587,1388000.0
2012-06-06 11:00:00,27.09,27.12,27.04,27.11,1093400.0,21.4666,21.4903,21.427,21.4824,1093400.0
2012-06-06 11:30:00,27.11,27.17,27.02,27.14,800100.0,21.4824,21.53,21.4111,21.5062,800100.0
2012-06-06 12:00:00,27.14,27.15,27.07,27.14,931100.0,21.5062,21.5141,21.4507,21.5062,931100.0
2012-06-06 12:30:00,27.14,27.28,27.14,27.24,780600.0,21.5062,21.6171,21.5062,21.5854,780600.0
2012-06-06 13:00:00,27.24,27.33,27.19,27.3,1192400.0,21.5854,21.6568,21.5458,21.633,1192400.0
2012-06-06 13:30:00,27.31,27.31,27.16,27.19,713400.0,21.6409,21.6409,21.522,21.5458,713400.0
2012-06-06 14:00:00,27.19,27.37,27.19,27.36,2130000.0,21.5458,21.6885,21.5458,21.6805,2130000.0
2012-06-06 14:30:00,27.35,27.42,27.31,27.35,1452800.0,21.6726,21.7281,21.6409,21.6726,1452800.0
2012-06-06 15:00:00,27.35,27.41,27.29,27.3,1278200.0,21.6726,21.7202,21.6251,21.633,1278200.0
2012-06-06 15:30:00,27.29,27.48,27.29,27.48,2844700.0,21.6251,21.7756,21.6251,21.7756,2844700.0
2012-06-07 09:30:00,27.72,28.13,27.6,28.01,3022100.0,21.9658,22.2907,21.8707,22.1956,3022100.0
2012-06-07 10:00:00,28.0,28.09,27.81,27.86,2052200.0,22.1877,22.259,22.0371,22.0767,2052200.0
2012-06-07 10:30:00,27.86,27.87,27.71,27.87,1140600.0,22.0767,22.0847,21.9579,22.0847,1140600.0
2012-06-07 11:00:00,27.87,27.89,27.73,27.8,1566000.0,22.0847,22.1005,21.9737,22.0292,1566000.0
2012-06-07 11:30:00,27.81,28.02,27.76,27.86,1252000.0,22.0371,22.2035,21.9975,22.0767,1252000.0
2012-06-07 12:00:00,27.86,28.03,27.83,28.02,1027500.0,22.0767,22.2114,22.053,22.2035,1027500.0
2012-06-07 12:30:00,28.02,28.03,27.91,27.91,782900.0,22.2035,22.2114,22.1164,22.1164,782900.0
2012-06-07 13:00:00,27.91,28.03,27.89,27.97,884400.0,22.1164,22.2114,22.1005,22.1639,884400.0
2012-06-07 13:30:00,27.98,27.98,27.89,27.9,1309500.0,22.1718,22.1718,22.1005,22.1084,1309500.0
2012-06-07 14:00:00,27.9,27.93,27.75,27.8,1164900.0,22.1084,22.1322,21.9896,22.0292,1164900.0
2012-06-07 14:30:00,27.8,27.87,27.77,27.79,886800.0,22.0292,22.0847,22.0054,22.0213,886800.0
2012-06-07 15:00:00,27.79,27.81,27.69,27.73,1370000.0,22.0213,22.0371,21.942,21.9737,1370000.0
2012-06-07 15:30:00,27.73,27.76,27.55,27.66,2695400.0,21.9737,21.9975,21.8311,21.9183,2695400.0
2012-06-08 09:30:00,27.57,27.65,27.43,27.65,1210500.0,21.8469,21.9103,21.736,21.9103,1210500.0
2012-06-08 10:00:00,27.65,27.76,27.58,27.71,1164700.0,21.9103,21.9975,21.8549,21.9579,1164700.0
2012-06-08 10:30:00,27.71,27.92,27.7,27.9,1074700.0,21.9579,22.1243,21.95,22.1084,1074700.0
2012-06-08 11:00:00,27.91,27.92,27.82,27.85,883400.0,22.1164,22.1243,22.045,22.0688,883400.0
2012-06-08 11:30:00,27.85,27.88,27.83,27.83,631800.0,22.0688,22.0926,22.053,22.053,631800.0
2012-06-08 12:00:00,27.84,27.89,27.8,27.84,740200.0,22.0609,22.1005,22.0292,22.0609,740200.0
2012-06-08 12:30:00,27.85,27.95,27.84,27.94,565500.0,22.0688,22.1481,22.0609,22.1401,565500.0
2012-06-08 13:00:00,27.94,27.99,27.87,27.89,566200.0,22.1401,22.1798,22.0847,22.1005,566200.0
2012-06-08 13:30:00,27.9,27.92,27.85,27.9,543600.0,22.1084,22.1243,22.0688,22.1084,543600.0
2012-06-08 14:00:00,27.9,27.92,27.84,27.88,632800.0,22.1084,22.1243,22.0609,22.0926,632800.0
2012-06-08 14:30:00,27.87,27.97,27.87,27.89,815700.0,22.0847,22.1639,22.0847,22.1005,815700.0
2012-06-08 15:00:00,27.89,27.97,27.87,27.94,1069400.0,22.1005,22.1639,22.0847,22.1401,1069400.0
2012-06-08 15:30:00,27.94,27.97,27.87,27.93,1784800.0,22.1401,22.1639,22.0847,22.1322,1784800.0
2012-06-11 09:30:00,28.02,28.07,27.75,27.79,1079000.0,22.2035,22.2431,21.9896,22.0213,1079000.0
2012-06-11 10:00:00,27.78,27.8,27.43,27.49,1610700.0,22.0133,22.0292,21.736,21.7835,1610700.0
2012-06-11 10:30:00,27.48,27.61,27.48,27.53,1302700.0,21.7756,21.8786,21.7756,21.8152,1302700.0
2012-06-11 11:00:00,27.53,27.64,27.46,27.6,929500.0,21.8152,21.9024,21.7598,21.8707,929500.0
2012-06-11 11:30:00,27.6,27.73,27.53,27.61,1022900.0,21.8707,21.9737,21.8152,21.8786,1022900.0
2012-06-11 12:00:00,27.61,27.61,27.41,27.43,685400.0,21.8786,21.8786,21.7202,21.736,685400.0
2012-06-11 12:30:00,27.42,27.5,27.42,27.46,626200.0,21.7281,21.7915,21.7281,21.7598,626200.0
2012-06-11 13:00:00,27.46,27.54,27.44,27.52,798100.0,21.7598,21.8232,21.7439,21.8073,798100.0
2012-06-11 13:30:00,27.52,27.55,27.39,27.4,636600.0,21.8073,21.8311,21.7043,21.7122,636600.0
2012-06-11 14:00:00,27.41,27.42,27.31,27.32,821700.0,21.7202,21.7281,21.6409,21.6488,821700.0
2012-06-11 14:30:00,27.32,27.36,27.18,27.23,1319200.0,21.6488,21.6805,21.5379,21.5775,1319200.0
2012-06-11 15:00:00,27.23,27.24,27.05,27.08,1620500.0,21.5775,21.5854,21.4349,21.4587,1620500.0
2012-06-11 15:30:00,27.08,27.19,26.96,26.98,2520900.0,21.4587,21.5458,21.3636,21.3794,2520900.0
2012-06-12 09:30:00,27.08,27.61,27.02,27.55,1647200.0,21.4587,21.8786,21.4111,21.8311,1647200.0
2012-06-12 10:00:00,27.55,27.59,27.32,27.46,1295800.0,21.8311,21.8628,21.6488,21.7598,1295800.0
2012-06-12 10:30:00,27.46,27.52,27.35,27.39,1286300.0,21.7598,21.8073,21.6726,21.7043,1286300.0
2012-06-12 11:00:00,27.38,27.6,27.38,27.54,1174600.0,21.6964,21.8707,21.6964,21.8232,1174600.0
2012-06-12 11:30:00,27.54,27.55,27.43,27.46,765400.0,21.8232,21.8311,21.736,21.7598,765400.0
2012-06-12 12:00:00,27.46,27.48,27.28,27.29,740400.0,21.7598,21.7756,21.6171,21.6251,740400.0
2012-06-12 12:30:00,27.29,27.31,27.26,27.28,411800.0,21.6251,21.6409,21.6013,21.6171,411800.0
2012-06-12 13:00:00,27.28,27.39,27.21,27.29,576500.0,21.6171,21.7043,21.5617,21.6251,576500.0
2012-06-12 13:30:00,27.28,27.35,27.25,27.27,733100.0,21.6171,21.6726,21.5934,21.6092,733100.0
2012-06-12 14:00:00,27.26,27.27,27.18,27.21,783600.0,21.6013,21.6092,21.5379,21.5617,783600.0
2012-06-12 14:30:00,27.21,27.32,27.2,27.3,862200.0,21.5617,21.6488,21.5537,21.633,862200.0
2012-06-12 15:00:00,27.3,27.43,27.27,27.39,1568700.0,21.633,21.736,21.6092,21.7043,1568700.0
2012-06-12 15:30:00,27.4,27.48,27.31,27.45,2299000.0,21.7122,21.7756,21.6409,21.7518,2299000.0
2012-06-13 09:30:00,27.19,27.19,26.61,26.98,2093700.0,21.5458,21.5458,21.0862,21.3794,2093700.0
2012-06-13 10:00:00,26.98,27.2,26.98,27.14,1491000.0,21.3794,21.5537,21.3794,21.5062,1491000.0
2012-06-13 10:30:00,27.14,27.42,27.12,27.39,1312700.0,21.5062,21.7281,21.4903,21.7043,1312700.0
2012-06-13 11:00:00,27.38,27.43,27.3,27.32,1276900.0,21.6964,21.736,21.633,21.6488,1276900.0
2012-06-13 11:30:00,27.32,27.39,27.28,27.31,660500.0,21.6488,21.7043,21.6171,21.6409,660500.0
2012-06-13 12:00:00,27.32,27.32,27.19,27.2,879400.0,21.6488,21.6488,21.5458,21.5537,879400.0
2012-06-13 12:30:00,27.21,27.32,27.19,27.31,843400.0,21.5617,21.6488,21.5458,21.6409,843400.0
2012-06-13 13:00:00,27.31,27.42,27.3,27.42,516000.0,21.6409,21.7281,21.633,21.7281,516000.0
2012-06-13 13:30:00,27.41,27.48,27.22,27.22,746500.0,21.7202,21.7756,21.5696,21.5696,746500.0
2012-06-13 14:00:00,27.23,27.3,27.18,27.24,619500.0,21.5775,21.633,21.5379,21.5854,619500.0
2012-06-13 14:30:00,27.24,27.24,27.02,27.06,926600.0,21.5854,21.5854,21.4111,21.4428,926600.0
2012-06-13 15:00:00,27.06,27.11,26.84,26.87,1499300.0,21.4428,21.4824,21.2685,21.2922,1499300.0
2012-06-13 15:30:00,26.87,26.92,26.81,26.89,2172200.0,21.2922,21.3319,21.2447,21.3081,2172200.0
2012-06-14 09:30:00,26.86,27.4,26.86,27.4,1135600.0,21.2843,21.7122,21.2843,21.7122,1135600.0
2012-06-14 10:00:00,27.39,27.58,27.3,27.54,1333300.0,21.7043,21.8549,21.633,21.8232,1333300.0
2012-06-14 10:30:00,27.54,27.55,27.37,27.47,1513400.0,21.8232,21.8311,21.6885,21.7677,1513400.0
2012-06-14 11:00:00,27.46,27.5,27.27,27.45,1024700.0,21.7598,21.7915,21.6092,21.7518,1024700.0
2012-06-14 11:30:00,27.46,27.66,27.45,27.6,1207800.0,21.7598,21.9183,21.7518,21.8707,1207800.0
2012-06-14 12:00:00,27.6,27.67,27.59,27.66,931200.0,21.8707,21.9262,21.8628,21.9183,931200.0
2012-06-14 12:30:00,27.67,27.76,27.66,27.73,628400.0,21.9262,21.9975,21.9183,21.9737,628400.0
2012-06-14 13:00:00,27.72,27.81,27.63,27.66,849700.0,21.9658,22.0371,21.8945,21.9183,849700.0
2012-06-14 13:30:00,27.65,27.76,27.65,27.71,654500.0,21.9103,21.9975,21.9103,21.9579,654500.0
2012-06-14 14:00:00,27.71,27.76,27.64,27.64,673100.0,21.9579,21.9975,21.9024,21.9024,673100.0
2012-06-14 14:30:00,27.64,27.68,27.59,27.62,884300.0,21.9024,21.9341,21.8628,21.8866,884300.0
2012-06-14 15:00:00,27.62,27.94,27.62,27.67,1857300.0,21.8866,22.1401,21.8866,21.9262,1857300.0
2012-06-14 15:30:00,27.67,27.87,27.67,27.76,2225300.0,21.9262,22.0847,21.9262,21.9975,2225300.0
2012-06-15 09:30:00,27.87,27.96,27.67,27.95,2248700.0,22.0847,22.156,21.9262,22.1481,2248700.0
2012-06-15 10:00:00,27.95,27.96,27.77,27.9,1196600.0,22.1481,22.156,22.0054,22.1084,1196600.0
2012-06-15 10:30:00,27.89,27.98,27.78,27.9,907100.0,22.1005,22.1718,22.0133,22.1084,907100.0
2012-06-15 11:00:00,27.9,27.93,27.77,27.84,547700.0,22.1084,22.1322,22.0054,22.0609,547700.0
2012-06-15 11:30:00,27.83,27.87,27.8,27.81,402200.0,22.053,22.0847,22.0292,22.0371,402200.0
2012-06-15 12:00:00,27.81,27.82,27.7,27.71,479100.0,22.0371,22.045,21.95,21.9579,479100.0
2012-06-15 12:30:00,27.72,27.82,27.62,27.81,612800.0,21.9658,22.045,21.8866,22.0371,612800.0
2012-06-15 13:00:00,27.82,27.86,27.77,27.78,386100.0,22.045,22.0767,22.0054,22.0133,386100.0
2012-06-15 13:30:00,27.77,27.81,27.73,27.77,993900.0,22.0054,22.0371,21.9737,22.0054,993900.0
2012-06-15 14:00:00,27.77,27.81,27.71,27.79,544000.0,22.0054,22.0371,21.9579,22.0213,544000.0
2012-06-15 14:30:00,27.79,27.89,27.79,27.83,601000.0,22.0213,22.1005,22.0213,22.053,601000.0
2012-06-15 15:00:00,27.84,27.88,27.8,27.88,996900.0,22.0609,22.0926,22.0292,22.0926,996900.0
2012-06-15 15:30:00,27.89,28.08,27.87,28.03,3530100.0,22.1005,22.2511,22.0847,22.2114,3530100.0
2012-06-18 09:30:00,27.88,28.24,27.84,28.23,1058600.0,22.0926,22.3779,22.0609,22.3699,1058600.0
2012-06-18 10:00:00,28.23,28.42,28.21,28.4,1571700.0,22.3699,22.5205,22.3541,22.5046,1571700.0
2012-06-18 10:30:00,28.4,28.56,28.32,28.47,1287800.0,22.5046,22.6314,22.4412,22.5601,1287800.0
2012-06-18 11:00:00,28.47,28.55,28.38,28.44,965500.0,22.5601,22.6235,22.4888,22.5363,965500.0
2012-06-18 11:30:00,28.45,28.5,28.36,28.41,682600.0,22.5443,22.5839,22.4729,22.5126,682600.0
2012-06-18 12:00:00,28.41,28.41,28.29,28.3,407700.0,22.5126,22.5126,22.4175,22.4254,407700.0
2012-06-18 12:30:00,28.3,28.4,28.26,28.34,517300.0,22.4254,22.5046,22.3937,22.4571,517300.0
2012-06-18 13:00:00,28.34,28.41,28.32,28.4,500900.0,22.4571,22.5126,22.4412,22.5046,500900.0
2012-06-18 13:30:00,28.4,28.43,28.34,28.41,333700.0,22.5046,22.5284,22.4571,22.5126,333700.0
2012-06-18 14:00:00,28.41,28.55,28.36,28.51,732200.0,22.5126,22.6235,22.4729,22.5918,732200.0
2012-06-18 14:30:00,28.51,28.56,28.39,28.43,671900.0,22.5918,22.6314,22.4967,22.5284,671900.0
2012-06-18 15:00:00,28.43,28.49,28.37,28.45,658000.0,22.5284,22.576,22.4809,22.5443,658000.0
2012-06-18 15:30:00,28.44,28.5,28.38,28.44,1689400.0,22.5363,22.5839,22.4888,22.5363,1689400.0
2012-06-19 09:30:00,28.51,28.71,28.23,28.39,1404500.0,22.5918,22.7503,22.3699,22.4967,1404500.0
2012-06-19 10:00:00,28.39,28.45,28.2,28.26,1143800.0,22.4967,22.5443,22.3462,22.3937,1143800.0
2012-06-19 10:30:00,28.25,28.52,28.24,28.52,1164000.0,22.3858,22.5997,22.3779,22.5997,1164000.0
2012-06-19 11:00:00,28.52,28.54,28.29,28.4,799500.0,22.5997,22.6156,22.4175,22.5046,799500.0
2012-06-19 11:30:00,28.4,28.47,28.34,28.39,787000.0,22.5046,22.5601,22.4571,22.4967,787000.0
2012-06-19 12:00:00,28.39,28.47,28.33,28.46,372000.0,22.4967,22.5601,22.4492,22.5522,372000.0
2012-06-19 12:30:00,28.46,28.47,28.38,28.46,404300.0,22.5522,22.5601,22.4888,22.5522,404300.0
2012-06-19 13:00:00,28.46,28.48,28.42,28.48,430700.0,22.5522,22.568,22.5205,22.568,430700.0
2012-06-19 13:30:00,28.48,28.54,28.46,28.52,528500.0,22.568,22.6156,22.5522,22.5997,528500.0
2012-06-19 14:00:00,28.52,28.62,28.51,28.56,546000.0,22.5997,22.679,22.5918,22.6314,546000.0
2012-06-19 14:30:00,28.56,28.59,28.45,28.59,1004000.0,22.6314,22.6552,22.5443,22.6552,1004000.0
2012-06-19 15:00:00,28.59,28.64,28.48,28.58,775600.0,22.6552,22.6948,22.568,22.6473,775600.0
2012-06-19 15:30:00,28.58,28.61,28.51,28.55,1425800.0,22.6473,22.6711,22.5918,22.6235,1425800.0
2012-06-20 09:30:00,28.6,28.66,28.34,28.45,638400.0,22.6631,22.7107,22.4571,22.5443,638400.0
2012-06-20 10:00:00,28.45,28.49,28.22,28.3,990400.0,22.5443,22.576,22.362,22.4254,990400.0
2012-06-20 10:30:00,28.3,28.4,28.19,28.3,1211100.0,22.4254,22.5046,22.3382,22.4254,1211100.0
2012-06-20 11:00:00,28.3,28.45,28.25,28.44,591300.0,22.4254,22.5443,22.3858,22.5363,591300.0
2012-06-20 11:30:00,28.44,28.48,28.34,28.4,446200.0,22.5363,22.568,22.4571,22.5046,446200.0
2012-06-20 12:00:00,28.4,28.41,28.32,28.36,295500.0,22.5046,22.5126,22.4412,22.4729,295500.0
2012-06-20 12:30:00,28.36,28.53,28.17,28.49,1091400.0,22.4729,22.6077,22.3224,22.576,1091400.0
2012-06-20 13:00:00,28.49,28.63,28.49,28.58,591400.0,22.576,22.6869,22.576,22.6473,591400.0
2012-06-20 13:30:00,28.59,28.61,28.5,28.56,422200.0,22.6552,22.6711,22.5839,22.6314,422200.0
2012-06-20 14:00:00,28.57,28.66,28.46,28.49,842400.0,22.6394,22.7107,22.5522,22.576,842400.0
2012-06-20 14:30:00,28.49,28.58,28.4,28.55,1049000.0,22.576,22.6473,22.5046,22.6235,1049000.0
2012-06-20 15:00:00,28.56,28.57,28.39,28.54,1203500.0,22.6314,22.6394,22.4967,22.6156,1203500.0
2012-06-20 15:30:00,28.54,28.66,28.52,28.65,1781800.0,22.6156,22.7107,22.5997,22.7027,1781800.0
2012-06-21 09:30:00,28.68,28.69,28.24,28.26,1475700.0,22.7265,22.7344,22.3779,22.3937,1475700.0
2012-06-21 10:00:00,28.25,28.26,27.91,27.96,1972600.0,22.3858,22.3937,22.1164,22.156,1972600.0
2012-06-21 10:30:00,27.96,28.11,27.89,28.03,1223200.0,22.156,22.2748,22.1005,22.2114,1223200.0
2012-06-21 11:00:00,28.04,28.05,27.88,27.94,693000.0,22.2194,22.2273,22.0926,22.1401,693000.0
2012-06-21 11:30:00,27.93,27.94,27.8,27.9,801700.0,22.1322,22.1401,22.0292,22.1084,801700.0
2012-06-21 12:00:00,27.9,27.92,27.62,27.63,865900.0,22.1084,22.1243,21.8866,21.8945,865900.0
2012-06-21 12:30:00,27.64,27.73,27.63,27.73,586000.0,21.9024,21.9737,21.8945,21.9737,586000.0
2012-06-21 13:00:00,27.72,27.73,27.62,27.62,541600.0,21.9658,21.9737,21.8866,21.8866,541600.0
2012-06-21 13:30:00,27.62,27.69,27.56,27.6,809000.0,21.8866,21.942,21.839,21.8707,809000.0
2012-06-21 14:00:00,27.6,27.64,27.47,27.55,773200.0,21.8707,21.9024,21.7677,21.8311,773200.0
2012-06-21 14:30:00,27.54,27.71,27.48,27.68,1245900.0,21.8232,21.9579,21.7756,21.9341,1245900.0
2012-06-21 15:00:00,27.68,27.69,27.55,27.61,1083200.0,21.9341,21.942,21.8311,21.8786,1083200.0
2012-06-21 15:30:00,27.62,27.64,27.45,27.5,1992100.0,21.8866,21.9024,21.7518,21.7915,1992100.0
2012-06-22 09:30:00,27.67,27.83,27.37,27.42,1808100.0,21.9262,22.053,21.6885,21.7281,1808100.0
2012-06-22 10:00:00,27.42,27.72,27.35,27.65,1367400.0,21.7281,21.9658,21.6726,21.9103,1367400.0
2012-06-22 10:30:00,27.64,27.84,27.63,27.68,1102600.0,21.9024,22.0609,21.8945,21.9341,1102600.0
2012-06-22 11:00:00,27.68,27.71,27.64,27.69,464200.0,21.9341,21.9579,21.9024,21.942,464200.0
2012-06-22 11:30:00,27.69,27.71,27.52,27.55,1009300.0,21.942,21.9579,21.8073,21.8311,1009300.0
2012-06-22 12:00:00,27.54,27.55,27.44,27.48,611400.0,21.8232,21.8311,21.7439,21.7756,611400.0
2012-06-22 12:30:00,27.48,27.48,27.4,27.42,557300.0,21.7756,21.7756,21.7122,21.7281,557300.0
2012-06-22 13:00:00,27.43,27.46,27.25,27.35,816100.0,21.736,21.7598,21.5934,21.6726,816100.0
2012-06-22 13:30:00,27.35,27.4,27.34,27.36,461600.0,21.6726,21.7122,21.6647,21.6805,461600.0
2012-06-22 14:00:00,27.36,27.44,27.29,27.36,705800.0,21.6805,21.7439,21.6251,21.6805,705800.0
2012-06-22 14:30:00,27.37,27.42,27.31,27.41,874000.0,21.6885,21.7281,21.6409,21.7202,874000.0
2012-06-22 15:00:00,27.41,27.46,27.31,27.36,823800.0,21.7202,21.7598,21.6409,21.6805,823800.0
2012-06-22 15:30:00,27.36,27.4,27.28,27.3,2477300.0,21.6805,21.7122,21.6171,21.633,2477300.0
2012-06-25 09:30:00,27.09,27.15,26.88,27.02,803700.0,21.4666,21.5141,21.3002,21.4111,803700.0
2012-06-25 10:00:00,27.02,27.14,26.85,26.87,1253500.0,21.4111,21.5062,21.2764,21.2922,1253500.0
2012-06-25 10:30:00,26.86,26.95,26.81,26.89,1411100.0,21.2843,21.3556,21.2447,21.3081,1411100.0
2012-06-25 11:00:00,26.89,27.01,26.86,26.95,816000.0,21.3081,21.4032,21.2843,21.3556,816000.0
2012-06-25 11:30:00,26.95,26.95,26.8,26.8,516300.0,21.3556,21.3556,21.2368,21.2368,516300.0
2012-06-25 12:00:00,26.8,26.91,26.78,26.84,656400.0,21.2368,21.3239,21.2209,21.2685,656400.0
2012-06-25 12:30:00,26.84,26.91,26.82,26.88,424700.0,21.2685,21.3239,21.2526,21.3002,424700.0
2012-06-25 13:00:00,26.88,26.9,26.83,26.87,425200.0,21.3002,21.316,21.2605,21.2922,425200.0
2012-06-25 13:30:00,26.86,26.97,26.85,26.97,361500.0,21.2843,21.3715,21.2764,21.3715,361500.0
2012-06-25 14:00:00,26.96,27.0,26.91,26.91,467200.0,21.3636,21.3953,21.3239,21.3239,467200.0
2012-06-25 14:30:00,26.9,26.93,26.84,26.84,467900.0,21.316,21.3398,21.2685,21.2685,467900.0
2012-06-25 15:00:00,26.84,26.96,26.82,26.94,730400.0,21.2685,21.3636,21.2526,21.3477,730400.0
2012-06-25 15:30:00,26.95,27.0,26.89,26.92,1219100.0,21.3556,21.3953,21.3081,21.3319,1219100.0
2012-06-26 09:30:00,27.0,27.19,26.78,27.03,1318900.0,21.3953,21.5458,21.2209,21.419,1318900.0
2012-06-26 10:00:00,27.03,27.06,26.87,27.02,1415700.0,21.419,21.4428,21.2922,21.4111,1415700.0
2012-06-26 10:30:00,27.01,27.22,26.97,27.19,1223400.0,21.4032,21.5696,21.3715,21.5458,1223400.0
2012-06-26 11:00:00,27.2,27.28,27.02,27.14,949400.0,21.5537,21.6171,21.4111,21.5062,949400.0
2012-06-26 11:30:00,27.14,27.34,27.14,27.34,532900.0,21.5062,21.6647,21.5062,21.6647,532900.0
2012-06-26 12:00:00,27.34,27.39,27.26,27.28,997100.0,21.6647,21.7043,21.6013,21.6171,997100.0
2012-06-26 12:30:00,27.27,27.38,27.27,27.28,705900.0,21.6092,21.6964,21.6092,21.6171,705900.0
2012-06-26 13:00:00,27.28,27.36,27.21,27.28,952300.0,21.6171,21.6805,21.5617,21.6171,952300.0
2012-06-26 13:30:00,27.29,27.42,27.27,27.4,740600.0,21.6251,21.7281,21.6092,21.7122,740600.0
2012-06-26 14:00:00,27.4,27.45,27.37,27.42,669700.0,21.7122,21.7518,21.6885,21.7281,669700.0
2012-06-26 14:30:00,27.42,27.5,27.34,27.46,1142300.0,21.7281,21.7915,21.6647,21.7598,1142300.0
2012-06-26 15:00:00,27.46,27.46,27.37,27.4,976600.0,21.7598,21.7598,21.6885,21.7122,976600.0
2012-06-26 15:30:00,27.39,27.4,27.26,27.26,1682800.0,21.7043,21.7122,21.6013,21.6013,1682800.0
2012-06-27 09:30:00,27.27,27.41,27.06,27.31,1117200.0,21.6092,21.7202,21.4428,21.6409,1117200.0
2012-06-27 10:00:00,27.32,27.52,27.29,27.47,1527200.0,21.6488,21.8073,21.6251,21.7677,1527200.0
2012-06-27 10:30:00,27.48,27.5,27.35,27.4,855400.0,21.7756,21.7915,21.6726,21.7122,855400.0
2012-06-27 11:00:00,27.39,27.44,27.29,27.33,600700.0,21.7043,21.7439,21.6251,21.6568,600700.0
2012-06-27 11:30:00,27.33,27.45,27.33,27.37,335300.0,21.6568,21.7518,21.6568,21.6885,335300.0
2012-06-27 12:00:00,27.37,27.42,27.27,27.29,550400.0,21.6885,21.7281,21.6092,21.6251,550400.0
2012-06-27 12:30:00,27.29,27.29,27.19,27.26,377400.0,21.6251,21.6251,21.5458,21.6013,377400.0
2012-06-27 13:00:00,27.26,27.34,27.24,27.3,414200.0,21.6013,21.6647,21.5854,21.633,414200.0
2012-06-27 13:30:00,27.3,27.3,27.23,27.28,399100.0,21.633,21.633,21.5775,21.6171,399100.0
2012-06-27 14:00:00,27.27,27.29,27.18,27.21,481100.0,21.6092,21.6251,21.5379,21.5617,481100.0
2012-06-27 14:30:00,27.2,27.32,27.17,27.27,670700.0,21.5537,21.6488,21.53,21.6092,670700.0
2012-06-27 15:00:00,27.27,27.37,27.25,27.31,593600.0,21.6092,21.6885,21.5934,21.6409,593600.0
2012-06-27 15:30:00,27.31,27.35,27.27,27.31,1179600.0,21.6409,21.6726,21.6092,21.6409,1179600.0
2012-06-28 09:30:00,27.17,27.55,27.16,27.35,871000.0,21.53,21.8311,21.522,21.6726,871000.0
2012-06-28 10:00:00,27.35,27.37,27.08,27.16,1456900.0,21.6726,21.6885,21.4587,21.522,1456900.0
2012-06-28 10:30:00,27.15,27.24,26.97,27.0,1866700.0,21.5141,21.5854,21.3715,21.3953,1866700.0
2012-06-28 11:00:00,27.0,27.09,26.96,27.05,1354100.0,21.3953,21.4666,21.3636,21.4349,1354100.0
2012-06-28 11:30:00,27.05,27.11,26.97,27.06,847700.0,21.4349,21.4824,21.3715,21.4428,847700.0
2012-06-28 12:00:00,27.06,27.08,26.99,27.0,525700.0,21.4428,21.4587,21.3873,21.3953,525700.0
2012-06-28 12:30:00,27.01,27.06,26.99,27.04,307200.0,21.4032,21.4428,21.3873,21.427,307200.0
2012-06-28 13:00:00,27.03,27.07,27.0,27.04,496100.0,21.419,21.4507,21.3953,21.427,496100.0
2012-06-28 13:30:00,27.04,27.08,27.02,27.04,569700.0,21.427,21.4587,21.4111,21.427,569700.0
2012-06-28 14:00:00,27.05,27.06,26.87,26.89,357800.0,21.4349,21.4428,21.2922,21.3081,357800.0
2012-06-28 14:30:00,26.9,26.95,26.84,26.93,579200.0,21.316,21.3556,21.2685,21.3398,579200.0
2012-06-28 15:00:00,26.93,27.06,26.92,27.06,780100.0,21.3398,21.4428,21.3319,21.4428,780100.0
2012-06-28 15:30:00,27.06,27.28,27.04,27.23,1665000.0,21.4428,21.6171,21.427,21.5775,1665000.0
2012-06-29 09:30:00,27.52,27.86,27.36,27.53,1504900.0,21.8073,22.0767,21.6805,21.8152,1504900.0
2012-06-29 10:00:00,27.54,28.06,27.54,28.04,1365400.0,21.8232,22.2352,21.8232,22.2194,1365400.0
2012-06-29 10:30:00,28.05,28.07,27.91,27.94,652200.0,22.2273,22.2431,22.1164,22.1401,652200.0
2012-06-29 11:00:00,27.95,28.05,27.93,28.02,1287700.0,22.1481,22.2273,22.1322,22.2035,1287700.0
2012-06-29 11:30:00,28.02,28.1,28.01,28.05,428500.0,22.2035,22.2669,22.1956,22.2273,428500.0
2012-06-29 12:00:00,28.05,28.09,28.03,28.07,366500.0,22.2273,22.259,22.2114,22.2431,366500.0
2012-06-29 12:30:00,28.06,28.1,28.04,28.1,267800.0,22.2352,22.2669,22.2194,22.2669,267800.0
2012-06-29 13:00:00,28.1,28.17,28.08,28.1,635500.0,22.2669,22.3224,22.2511,22.2669,635500.0
2012-06-29 13:30:00,28.09,28.17,28.05,28.17,467100.0,22.259,22.3224,22.2273,22.3224,467100.0
2012-06-29 14:00:00,28.17,28.25,28.13,28.24,634500.0,22.3224,22.3858,22.2907,22.3779,634500.0
2012-06-29 14:30:00,28.24,28.35,28.21,28.35,1023700.0,22.3779,22.465,22.3541,22.465,1023700.0
2012-06-29 15:00:00,28.34,28.37,28.31,28.33,747100.0,22.4571,22.4809,22.4333,22.4492,747100.0
2012-06-29 15:30:00,28.33,28.44,28.31,28.44,2053400.0,22.4492,22.5363,22.4333,22.5363,2053400.0
2012-07-02 09:30:00,28.46,28.46,28.23,28.29,707200.0,22.5522,22.5522,22.3699,22.4175,707200.0
2012-07-02 10:00:00,28.27,28.28,28.01,28.02,856900.0,22.4016,22.4096,22.1956,22.2035,856900.0
2012-07-02 10:30:00,28.02,28.23,27.9,28.14,960500.0,22.2035,22.3699,22.1084,22.2986,960500.0
2012-07-02 11:00:00,28.13,28.23,28.09,28.11,629600.0,22.2907,22.3699,22.259,22.2748,629600.0
2012-07-02 11:30:00,28.11,28.29,28.11,28.2,403700.0,22.2748,22.4175,22.2748,22.3462,403700.0
2012-07-02 12:00:00,28.2,28.29,28.17,28.26,362800.0,22.3462,22.4175,22.3224,22.3937,362800.0
2012-07-02 12:30:00,28.25,28.41,28.25,28.33,588500.0,22.3858,22.5126,22.3858,22.4492,588500.0
2012-07-02 13:00:00,28.33,28.37,28.26,28.35,934200.0,22.4492,22.4809,22.3937,22.465,934200.0
2012-07-02 13:30:00,28.35,28.36,28.28,28.32,231200.0,22.465,22.4729,22.4096,22.4412,231200.0
2012-07-02 14:00:00,28.31,28.45,28.29,28.44,640000.0,22.4333,22.5443,22.4175,22.5363,640000.0
2012-07-02 14:30:00,28.45,28.45,28.37,28.4,407100.0,22.5443,22.5443,22.4809,22.5046,407100.0
2012-07-02 15:00:00,28.41,28.55,28.4,28.5,895600.0,22.5126,22.6235,22.5046,22.5839,895600.0
2012-07-02 15:30:00,28.51,28.63,28.47,28.63,1862800.0,22.5918,22.6869,22.5601,22.6869,1862800.0
2012-07-03 09:30:00,27.96,28.0,27.06,27.56,2706400.0,22.156,22.1877,21.4428,21.839,2706400.0
2012-07-03 10:00:00,27.56,27.77,27.46,27.64,1784400.0,21.839,22.0054,21.7598,21.9024,1784400.0
2012-07-03 10:30:00,27.64,27.75,27.58,27.66,1525700.0,21.9024,21.9896,21.8549,21.9183,1525700.0
2012-07-03 11:00:00,27.66,27.88,27.63,27.85,1136800.0,21.9183,22.0926,21.8945,22.0688,1136800.0
2012-07-03 11:30:00,27.85,27.91,27.73,27.74,1181900.0,22.0688,22.1164,21.9737,21.9816,1181900.0
2012-07-03 12:00:00,27.74,27.8,27.59,27.59,1148700.0,21.9816,22.0292,21.8628,21.8628,1148700.0
2012-07-03 12:30:00,27.59,27.68,27.46,27.62,2665500.0,21.8628,21.9341,21.7598,21.8866,2665500.0
2012-07-05 09:30:00,27.68,27.68,27.42,27.59,1224600.0,21.9341,21.9341,21.7281,21.8628,1224600.0
2012-07-05 10:00:00,27.58,27.59,27.47,27.48,688000.0,21.8549,21.8628,21.7677,21.7756,688000.0
2012-07-05 10:30:00,27.49,27.53,27.46,27.48,883800.0,21.7835,21.8152,21.7598,21.7756,883800.0
2012-07-05 11:00:00,27.48,27.62,27.48,27.57,879500.0,21.7756,21.8866,21.7756,21.8469,879500.0
2012-07-05 11:30:00,27.57,27.57,27.48,27.51,735000.0,21.8469,21.8469,21.7756,21.7994,735000.0
2012-07-05 12:00:00,27.52,27.57,27.51,27.53,269900.0,21.8073,21.8469,21.7994,21.8152,269900.0
2012-07-05 12:30:00,27.53,27.54,27.5,27.53,232400.0,21.8152,21.8232,21.7915,21.8152,232400.0
2012-07-05 13:00:00,27.53,27.58,27.51,27.55,442500.0,21.8152,21.8549,21.7994,21.8311,442500.0
2012-07-05 13:30:00,27.55,27.66,27.55,27.65,546100.0,21.8311,21.9183,21.8311,21.9103,546100.0
2012-07-05 14:00:00,27.64,27.75,27.64,27.71,399500.0,21.9024,21.9896,21.9024,21.9579,399500.0
2012-07-05 14:30:00,27.71,27.72,27.66,27.67,471600.0,21.9579,21.9658,21.9183,21.9262,471600.0
2012-07-05 15:00:00,27.68,27.7,27.62,27.63,673500.0,21.9341,21.95,21.8866,21.8945,673500.0
2012-07-05 15:30:00,27.63,27.65,27.58,27.6,1790700.0,21.8945,21.9103,21.8549,21.8707,1790700.0
2012-07-06 09:30:00,27.31,27.57,27.29,27.48,1149000.0,21.6409,21.8469,21.6251,21.7756,1149000.0
2012-07-06 10:00:00,27.48,27.58,27.37,27.52,1123500.0,21.7756,21.8549,21.6885,21.8073,1123500.0
2012-07-06 10:30:00,27.52,27.59,27.45,27.54,602400.0,21.8073,21.8628,21.7518,21.8232,602400.0
2012-07-06 11:00:00,27.54,27.63,27.44,27.45,480500.0,21.8232,21.8945,21.7439,21.7518,480500.0
2012-07-06 11:30:00,27.45,27.55,27.44,27.5,660000.0,21.7518,21.8311,21.7439,21.7915,660000.0
2012-07-06 12:00:00,27.5,27.58,27.49,27.53,426200.0,21.7915,21.8549,21.7835,21.8152,426200.0
2012-07-06 12:30:00,27.53,27.6,27.51,27.59,432100.0,21.8152,21.8707,21.7994,21.8628,432100.0
2012-07-06 13:00:00,27.6,27.67,27.59,27.62,277400.0,21.8707,21.9262,21.8628,21.8866,277400.0
2012-07-06 13:30:00,27.61,27.63,27.58,27.61,311800.0,21.8786,21.8945,21.8549,21.8786,311800.0
2012-07-06 14:00:00,27.61,27.65,27.58,27.61,383500.0,21.8786,21.9103,21.8549,21.8786,383500.0
2012-07-06 14:30:00,27.61,27.75,27.6,27.75,640400.0,21.8786,21.9896,21.8707,21.9896,640400.0
2012-07-06 15:00:00,27.75,27.86,27.72,27.8,783300.0,21.9896,22.0767,21.9658,22.0292,783300.0
2012-07-06 15:30:00,27.79,27.86,27.74,27.85,1649800.0,22.0213,22.0767,21.9816,22.0688,1649800.0
2012-07-09 09:30:00,27.58,27.72,27.25,27.32,1389700.0,21.8549,21.9658,21.5934,21.6488,1389700.0
2012-07-09 10:00:00,27.32,27.41,27.22,27.3,1340900.0,21.6488,21.7202,21.5696,21.633,1340900.0
2012-07-09 10:30:00,27.3,27.38,27.29,27.34,952000.0,21.633,21.6964,21.6251,21.6647,952000.0
2012-07-09 11:00:00,27.33,27.4,27.3,27.33,824000.0,21.6568,21.7122,21.633,21.6568,824000.0
2012-07-09 11:30:00,27.32,27.35,27.28,27.29,702500.0,21.6488,21.6726,21.6171,21.6251,702500.0
2012-07-09 12:00:00,27.29,27.34,27.28,27.29,482200.0,21.6251,21.6647,21.6171,21.6251,482200.0
2012-07-09 12:30:00,27.29,27.29,27.23,27.26,380300.0,21.6251,21.6251,21.5775,21.6013,380300.0
2012-07-09 13:00:00,27.26,27.34,27.25,27.34,275700.0,21.6013,21.6647,21.5934,21.6647,275700.0
2012-07-09 13:30:00,27.34,27.41,27.33,27.38,601500.0,21.6647,21.7202,21.6568,21.6964,601500.0
2012-07-09 14:00:00,27.38,27.39,27.28,27.3,564500.0,21.6964,21.7043,21.6171,21.633,564500.0
2012-07-09 14:30:00,27.29,27.3,27.24,27.26,521100.0,21.6251,21.633,21.5854,21.6013,521100.0
2012-07-09 15:00:00,27.26,27.31,27.24,27.29,508900.0,21.6013,21.6409,21.5854,21.6251,508900.0
2012-07-09 15:30:00,27.28,27.32,27.27,27.29,1518400.0,21.6171,21.6488,21.6092,21.6251,1518400.0
2012-07-10 09:30:00,27.39,27.61,27.3,27.56,863500.0,21.7043,21.8786,21.633,21.839,863500.0
2012-07-10 10:00:00,27.55,27.58,27.3,27.36,781300.0,21.8311,21.8549,21.633,21.6805,781300.0
2012-07-10 10:30:00,27.37,27.42,27.25,27.33,944900.0,21.6885,21.7281,21.5934,21.6568,944900.0
2012-07-10 11:00:00,27.33,27.37,27.25,27.32,822300.0,21.6568,21.6885,21.5934,21.6488,822300.0
2012-07-10 11:30:00,27.32,27.36,27.29,27.32,1001200.0,21.6488,21.6805,21.6251,21.6488,1001200.0
2012-07-10 12:00:00,27.32,27.36,27.29,27.29,764000.0,21.6488,21.6805,21.6251,21.6251,764000.0
2012-07-10 12:30:00,27.29,27.37,27.29,27.34,422900.0,21.6251,21.6885,21.6251,21.6647,422900.0
2012-07-10 13:00:00,27.34,27.37,27.25,27.26,574800.0,21.6647,21.6885,21.5934,21.6013,574800.0
2012-07-10 13:30:00,27.27,27.27,27.13,27.14,455600.0,21.6092,21.6092,21.4983,21.5062,455600.0
2012-07-10 14:00:00,27.15,27.19,27.07,27.11,401000.0,21.5141,21.5458,21.4507,21.4824,401000.0
2012-07-10 14:30:00,27.1,27.12,27.03,27.06,612100.0,21.4745,21.4903,21.419,21.4428,612100.0
2012-07-10 15:00:00,27.06,27.14,26.99,27.0,695200.0,21.4428,21.5062,21.3873,21.3953,695200.0
2012-07-10 15:30:00,27.01,27.19,27.0,27.15,1623000.0,21.4032,21.5458,21.3953,21.5141,1623000.0
2012-07-11 09:30:00,27.2,27.37,27.15,27.21,848900.0,21.5537,21.6885,21.5141,21.5617,848900.0
2012-07-11 10:00:00,27.22,27.25,27.03,27.03,1026400.0,21.5696,21.5934,21.419,21.419,1026400.0
2012-07-11 10:30:00,27.04,27.05,26.81,26.82,1802900.0,21.427,21.4349,21.2447,21.2526,1802900.0
2012-07-11 11:00:00,26.82,26.89,26.77,26.78,1305500.0,21.2526,21.3081,21.213,21.2209,1305500.0
2012-07-11 11:30:00,26.79,26.82,26.72,26.77,941200.0,21.2289,21.2526,21.1734,21.213,941200.0
2012-07-11 12:00:00,26.76,26.81,26.69,26.77,1425200.0,21.2051,21.2447,21.1496,21.213,1425200.0
2012-07-11 12:30:00,26.77,26.81,26.72,26.76,1233300.0,21.213,21.2447,21.1734,21.2051,1233300.0
2012-07-11 13:00:00,26.76,26.79,26.73,26.76,804700.0,21.2051,21.2289,21.1813,21.2051,804700.0
2012-07-11 13:30:00,26.75,26.8,26.74,26.78,576700.0,21.1972,21.2368,21.1892,21.2209,576700.0
2012-07-11 14:00:00,26.77,26.8,26.67,26.71,1444200.0,21.213,21.2368,21.1338,21.1655,1444200.0
2012-07-11 14:30:00,26.7,26.73,26.64,26.66,1365300.0,21.1575,21.1813,21.11,21.1258,1365300.0
2012-07-11 15:00:00,26.66,26.77,26.66,26.68,1210500.0,21.1258,21.213,21.1258,21.1417,1210500.0
2012-07-11 15:30:00,26.69,26.79,26.65,26.68,3287300.0,21.1496,21.2289,21.1179,21.1417,3287300.0
2012-07-12 09:30:00,26.21,26.38,25.9,26.11,2904900.0,20.7692,20.904,20.5236,20.69,2904900.0
2012-07-12 10:00:00,26.11,26.15,25.91,25.95,2458400.0,20.69,20.7217,20.5315,20.5632,2458400.0
2012-07-12 10:30:00,25.95,26.14,25.9,26.09,1484100.0,20.5632,20.7138,20.5236,20.6742,1484100.0
2012-07-12 11:00:00,26.09,26.58,26.09,26.49,1344500.0,20.6742,21.0624,20.6742,20.9911,1344500.0
2012-07-12 11:30:00,26.49,26.62,26.48,26.55,920400.0,20.9911,21.0941,20.9832,21.0387,920400.0
2012-07-12 12:00:00,26.55,26.56,26.41,26.48,693200.0,21.0387,21.0466,20.9277,20.9832,693200.0
2012-07-12 12:30:00,26.49,26.51,26.42,26.45,572700.0,20.9911,21.007,20.9357,20.9594,572700.0
2012-07-12 13:00:00,26.46,26.61,26.43,26.48,521700.0,20.9674,21.0862,20.9436,20.9832,521700.0
2012-07-12 13:30:00,26.48,26.58,26.44,26.51,826500.0,20.9832,21.0624,20.9515,21.007,826500.0
2012-07-12 14:00:00,26.5,26.62,26.5,26.56,777200.0,20.9991,21.0941,20.9991,21.0466,777200.0
2012-07-12 14:30:00,26.56,26.63,26.56,26.62,631300.0,21.0466,21.1021,21.0466,21.0941,631300.0
2012-07-12 15:00:00,26.62,26.67,26.55,26.62,876400.0,21.0941,21.1338,21.0387,21.0941,876400.0
2012-07-12 15:30:00,26.62,26.72,26.54,26.58,2076200.0,21.0941,21.1734,21.0307,21.0624,2076200.0
2012-07-13 09:30:00,26.65,26.72,26.51,26.52,588900.0,21.1179,21.1734,21.007,21.0149,588900.0
2012-07-13 10:00:00,26.53,26.7,26.53,26.63,879300.0,21.0228,21.1575,21.0228,21.1021,879300.0
2012-07-13 10:30:00,26.63,26.73,26.62,26.68,724000.0,21.1021,21.1813,21.0941,21.1417,724000.0
2012-07-13 11:00:00,26.67,26.69,26.6,26.61,505200.0,21.1338,21.1496,21.0783,21.0862,505200.0
2012-07-13 11:30:00,26.61,26.71,26.61,26.68,603200.0,21.0862,21.1655,21.0862,21.1417,603200.0
2012-07-13 12:00:00,26.68,26.69,26.61,26.63,418400.0,21.1417,21.1496,21.0862,21.1021,418400.0
2012-07-13 12:30:00,26.63,26.63,26.48,26.48,636400.0,21.1021,21.1021,20.9832,20.9832,636400.0
2012-07-13 13:00:00,26.48,26.5,26.39,26.45,861200.0,20.9832,20.9991,20.9119,20.9594,861200.0
2012-07-13 13:30:00,26.46,26.52,26.42,26.51,383700.0,20.9674,21.0149,20.9357,21.007,383700.0
2012-07-13 14:00:00,26.51,26.58,26.51,26.56,353100.0,21.007,21.0624,21.007,21.0466,353100.0
2012-07-13 14:30:00,26.55,26.64,26.55,26.63,589800.0,21.0387,21.11,21.0387,21.1021,589800.0
2012-07-13 15:00:00,26.63,26.8,26.63,26.74,1501700.0,21.1021,21.2368,21.1021,21.1892,1501700.0
2012-07-13 15:30:00,26.73,26.76,26.67,26.73,1722400.0,21.1813,21.2051,21.1338,21.1813,1722400.0
2012-07-16 09:30:00,26.55,26.57,25.73,25.84,2408300.0,21.0387,21.0545,20.3889,20.4761,2408300.0
2012-07-16 10:00:00,25.83,25.94,25.8,25.89,1741900.0,20.4681,20.5553,20.4444,20.5157,1741900.0
2012-07-16 10:30:00,25.9,26.11,25.89,26.08,1852100.0,20.5236,20.69,20.5157,20.6662,1852100.0
2012-07-16 11:00:00,26.08,26.27,26.06,26.18,2061200.0,20.6662,20.8168,20.6504,20.7455,2061200.0
2012-07-16 11:30:00,26.18,26.21,25.99,26.0,2123800.0,20.7455,20.7692,20.5949,20.6028,2123800.0
2012-07-16 12:00:00,26.0,26.02,25.87,25.88,1108900.0,20.6028,20.6187,20.4998,20.5078,1108900.0
2012-07-16 12:30:00,25.87,25.95,25.84,25.9,1947300.0,20.4998,20.5632,20.4761,20.5236,1947300.0
2012-07-16 13:00:00,25.91,25.95,25.85,25.94,1503400.0,20.5315,20.5632,20.484,20.5553,1503400.0
2012-07-16 13:30:00,25.94,25.95,25.88,25.93,1164000.0,20.5553,20.5632,20.5078,20.5474,1164000.0
2012-07-16 14:00:00,25.93,25.95,25.87,25.9,1536400.0,20.5474,20.5632,20.4998,20.5236,1536400.0
2012-07-16 14:30:00,25.9,25.92,25.85,25.91,1697800.0,20.5236,20.5394,20.484,20.5315,1697800.0
2012-07-16 15:00:00,25.91,25.97,25.86,25.9,1470700.0,20.5315,20.5791,20.4919,20.5236,1470700.0
2012-07-16 15:30:00,25.91,25.95,25.74,25.81,3654700.0,20.5315,20.5632,20.3968,20.4523,3654700.0
2012-07-17 09:30:00,25.6,25.64,25.39,25.5,3406500.0,20.2859,20.3176,20.1195,20.2066,3406500.0
2012-07-17 10:00:00,25.51,25.52,25.32,25.48,2502000.0,20.2146,20.2225,20.064,20.1908,2502000.0
2012-07-17 10:30:00,25.47,25.49,25.3,25.41,1748100.0,20.1829,20.1987,20.0482,20.1353,1748100.0
2012-07-17 11:00:00,25.41,25.49,25.37,25.41,1421800.0,20.1353,20.1987,20.1036,20.1353,1421800.0
2012-07-17 11:30:00,25.41,25.49,25.37,25.46,1410800.0,20.1353,20.1987,20.1036,20.1749,1410800.0
2012-07-17 12:00:00,25.47,25.51,25.39,25.46,985900.0,20.1829,20.2146,20.1195,20.1749,985900.0
2012-07-17 12:30:00,25.47,25.56,25.46,25.51,1286300.0,20.1829,20.2542,20.1749,20.2146,1286300.0
2012-07-17 13:00:00,25.51,25.7,25.51,25.67,807200.0,20.2146,20.3651,20.2146,20.3413,807200.0
2012-07-17 13:30:00,25.66,25.74,25.64,25.68,1069300.0,20.3334,20.3968,20.3176,20.3493,1069300.0
2012-07-17 14:00:00,25.68,25.69,25.6,25.64,1542600.0,20.3493,20.3572,20.2859,20.3176,1542600.0
2012-07-17 14:30:00,25.65,25.67,25.51,25.52,1697100.0,20.3255,20.3413,20.2146,20.2225,1697100.0
2012-07-17 15:00:00,25.52,25.61,25.52,25.52,1451900.0,20.2225,20.2938,20.2225,20.2225,1451900.0
2012-07-17 15:30:00,25.52,25.58,25.5,25.55,3923800.0,20.2225,20.27,20.2066,20.2463,3923800.0
2012-07-18 09:30:00,25.5,25.51,25.2,25.5,2270200.0,20.2066,20.2146,19.9689,20.2066,2270200.0
2012-07-18 10:00:00,25.5,25.58,25.45,25.49,2219900.0,20.2066,20.27,20.167,20.1987,2219900.0
2012-07-18 10:30:00,25.49,25.66,25.44,25.63,1499600.0,20.1987,20.3334,20.1591,20.3096,1499600.0
2012-07-18 11:00:00,25.63,25.69,25.51,25.63,1575900.0,20.3096,20.3572,20.2146,20.3096,1575900.0
2012-07-18 11:30:00,25.63,25.82,25.61,25.71,1416500.0,20.3096,20.4602,20.2938,20.373,1416500.0
2012-07-18 12:00:00,25.72,25.73,25.69,25.73,885900.0,20.381,20.3889,20.3572,20.3889,885900.0
2012-07-18 12:30:00,25.72,25.78,25.68,25.7,975200.0,20.381,20.4285,20.3493,20.3651,975200.0
2012-07-18 13:00:00,25.7,25.71,25.65,25.66,500000.0,20.3651,20.373,20.3255,20.3334,500000.0
2012-07-18 13:30:00,25.66,25.7,25.65,25.69,620400.0,20.3334,20.3651,20.3255,20.3572,620400.0
2012-07-18 14:00:00,25.69,25.7,25.65,25.67,792000.0,20.3572,20.3651,20.3255,20.3413,792000.0
2012-07-18 14:30:00,25.67,25.7,25.6,25.61,969500.0,20.3413,20.3651,20.2859,20.2938,969500.0
2012-07-18 15:00:00,25.6,25.61,25.54,25.61,1686100.0,20.2859,20.2938,20.2383,20.2938,1686100.0
2012-07-18 15:30:00,25.61,25.73,25.6,25.65,2089700.0,20.2938,20.3889,20.2859,20.3255,2089700.0
2012-07-19 09:30:00,25.7,26.02,25.65,25.93,1449100.0,20.3651,20.6187,20.3255,20.5474,1449100.0
2012-07-19 10:00:00,25.92,25.92,25.6,25.87,2100900.0,20.5394,20.5394,20.2859,20.4998,2100900.0
2012-07-19 10:30:00,25.87,26.11,25.85,26.08,1173700.0,20.4998,20.69,20.484,20.6662,1173700.0
2012-07-19 11:00:00,26.08,26.18,26.05,26.16,1250800.0,20.6662,20.7455,20.6425,20.7296,1250800.0
2012-07-19 11:30:00,26.16,26.27,26.15,26.22,921800.0,20.7296,20.8168,20.7217,20.7772,921800.0
2012-07-19 12:00:00,26.22,26.31,26.22,26.27,809800.0,20.7772,20.8485,20.7772,20.8168,809800.0
2012-07-19 12:30:00,26.28,26.31,26.18,26.2,756700.0,20.8247,20.8485,20.7455,20.7613,756700.0
2012-07-19 13:00:00,26.19,26.21,26.14,26.16,437700.0,20.7534,20.7692,20.7138,20.7296,437700.0
2012-07-19 13:30:00,26.16,26.16,25.94,25.97,780200.0,20.7296,20.7296,20.5553,20.5791,780200.0
2012-07-19 14:00:00,25.98,26.01,25.94,25.96,336900.0,20.587,20.6108,20.5553,20.5711,336900.0
2012-07-19 14:30:00,25.96,26.02,25.94,25.97,407700.0,20.5711,20.6187,20.5553,20.5791,407700.0
2012-07-19 15:00:00,25.98,26.05,25.92,25.98,537600.0,20.587,20.6425,20.5394,20.587,537600.0
2012-07-19 15:30:00,25.98,26.05,25.96,26.03,1236600.0,20.587,20.6425,20.5711,20.6266,1236600.0
2012-07-20 09:30:00,25.95,26.04,25.82,25.88,1297800.0,20.5632,20.6345,20.4602,20.5078,1297800.0
2012-07-20 10:00:00,25.88,26.09,25.86,26.05,1157300.0,20.5078,20.6742,20.4919,20.6425,1157300.0
2012-07-20 10:30:00,26.06,26.07,25.97,26.06,1094000.0,20.6504,20.6583,20.5791,20.6504,1094000.0
2012-07-20 11:00:00,26.05,26.11,26.02,26.11,587600.0,20.6425,20.69,20.6187,20.69,587600.0
2012-07-20 11:30:00,26.12,26.13,26.04,26.09,358000.0,20.6979,20.7059,20.6345,20.6742,358000.0
2012-07-20 12:00:00,26.1,26.12,26.05,26.12,538400.0,20.6821,20.6979,20.6425,20.6979,538400.0
2012-07-20 12:30:00,26.12,26.16,26.07,26.16,437800.0,20.6979,20.7296,20.6583,20.7296,437800.0
2012-07-20 13:00:00,26.16,26.16,25.98,25.99,432300.0,20.7296,20.7296,20.587,20.5949,432300.0
2012-07-20 13:30:00,26.0,26.04,25.97,26.04,249100.0,20.6028,20.6345,20.5791,20.6345,249100.0
2012-07-20 14:00:00,26.04,26.05,25.98,25.98,476800.0,20.6345,20.6425,20.587,20.587,476800.0
2012-07-20 14:30:00,25.99,26.0,25.93,25.96,882400.0,20.5949,20.6028,20.5474,20.5711,882400.0
2012-07-20 15:00:00,25.97,25.97,25.86,25.86,1030900.0,20.5791,20.5791,20.4919,20.4919,1030900.0
2012-07-20 15:30:00,25.86,25.88,25.79,25.81,2188100.0,20.4919,20.5078,20.4364,20.4523,2188100.0
2012-07-23 09:30:00,25.18,25.49,25.11,25.49,1153400.0,20.0769,20.3241,20.0211,20.3241,1153400.0
2012-07-23 10:00:00,25.49,25.67,25.49,25.59,949500.0,20.3241,20.4676,20.3241,20.4039,949500.0
2012-07-23 10:30:00,25.58,25.94,25.58,25.92,998600.0,20.3959,20.6829,20.3959,20.667,998600.0
2012-07-23 11:00:00,25.92,26.1,25.91,26.01,1348400.0,20.667,20.8105,20.659,20.7387,1348400.0
2012-07-23 11:30:00,26.0,26.03,25.82,25.83,856700.0,20.7308,20.7547,20.5872,20.5952,856700.0
2012-07-23 12:00:00,25.84,25.98,25.81,25.96,759600.0,20.6032,20.7148,20.5793,20.6989,759600.0
2012-07-23 12:30:00,25.96,25.96,25.89,25.94,306600.0,20.6989,20.6989,20.6431,20.6829,306600.0
2012-07-23 13:00:00,25.95,25.95,25.85,25.87,338700.0,20.6909,20.6909,20.6112,20.6271,338700.0
2012-07-23 13:30:00,25.87,25.88,25.8,25.85,379600.0,20.6271,20.6351,20.5713,20.6112,379600.0
2012-07-23 14:00:00,25.85,25.87,25.8,25.82,367100.0,20.6112,20.6271,20.5713,20.5872,367100.0
2012-07-23 14:30:00,25.82,25.83,25.76,25.78,351300.0,20.5872,20.5952,20.5394,20.5553,351300.0
2012-07-23 15:00:00,25.78,25.81,25.73,25.81,570100.0,20.5553,20.5793,20.5155,20.5793,570100.0
2012-07-23 15:30:00,25.81,25.83,25.75,25.77,1073400.0,20.5793,20.5952,20.5314,20.5474,1073400.0
2012-07-24 09:30:00,25.75,25.8,25.54,25.69,605700.0,20.5314,20.5713,20.364,20.4836,605700.0
2012-07-24 10:00:00,25.68,25.79,25.62,25.68,609300.0,20.4756,20.5633,20.4278,20.4756,609300.0
2012-07-24 10:30:00,25.67,25.8,25.66,25.8,683200.0,20.4676,20.5713,20.4597,20.5713,683200.0
2012-07-24 11:00:00,25.8,25.87,25.73,25.77,500100.0,20.5713,20.6271,20.5155,20.5474,500100.0
2012-07-24 11:30:00,25.77,25.78,25.57,25.7,572500.0,20.5474,20.5553,20.3879,20.4916,572500.0
2012-07-24 12:00:00,25.69,25.7,25.56,25.56,482000.0,20.4836,20.4916,20.3799,20.3799,482000.0
2012-07-24 12:30:00,25.56,25.69,25.54,25.67,298600.0,20.3799,20.4836,20.364,20.4676,298600.0
2012-07-24 13:00:00,25.67,25.7,25.61,25.67,256500.0,20.4676,20.4916,20.4198,20.4676,256500.0
2012-07-24 13:30:00,25.66,25.73,25.62,25.68,312700.0,20.4597,20.5155,20.4278,20.4756,312700.0
2012-07-24 14:00:00,25.69,25.7,25.59,25.62,494000.0,20.4836,20.4916,20.4039,20.4278,494000.0
2012-07-24 14:30:00,25.62,25.68,25.57,25.67,470300.0,20.4278,20.4756,20.3879,20.4676,470300.0
2012-07-24 15:00:00,25.66,25.7,25.54,25.7,881700.0,20.4597,20.4916,20.364,20.4916,881700.0
2012-07-24 15:30:00,25.7,25.84,25.66,25.78,1676600.0,20.4916,20.6032,20.4597,20.5553,1676600.0
2012-07-25 09:30:00,26.07,26.12,25.8,25.83,854300.0,20.7866,20.8264,20.5713,20.5952,854300.0
2012-07-25 10:00:00,25.83,25.84,25.69,25.8,967100.0,20.5952,20.6032,20.4836,20.5713,967100.0
2012-07-25 10:30:00,25.79,25.81,25.69,25.76,688400.0,20.5633,20.5793,20.4836,20.5394,688400.0
2012-07-25 11:00:00,25.75,25.81,25.74,25.78,426200.0,20.5314,20.5793,20.5235,20.5553,426200.0
2012-07-25 11:30:00,25.78,25.87,25.74,25.85,469700.0,20.5553,20.6271,20.5235,20.6112,469700.0
2012-07-25 12:00:00,25.84,25.88,25.75,25.77,463100.0,20.6032,20.6351,20.5314,20.5474,463100.0
2012-07-25 12:30:00,25.77,25.8,25.71,25.71,243000.0,20.5474,20.5713,20.4995,20.4995,243000.0
2012-07-25 13:00:00,25.71,25.92,25.7,25.92,573800.0,20.4995,20.667,20.4916,20.667,573800.0
2012-07-25 13:30:00,25.92,25.98,25.85,25.85,428200.0,20.667,20.7148,20.6112,20.6112,428200.0
2012-07-25 14:00:00,25.86,25.86,25.72,25.72,826200.0,20.6191,20.6191,20.5075,20.5075,826200.0
2012-07-25 14:30:00,25.72,25.76,25.68,25.68,571500.0,20.5075,20.5394,20.4756,20.4756,571500.0
2012-07-25 15:00:00,25.68,25.71,25.59,25.64,458600.0,20.4756,20.4995,20.4039,20.4437,458600.0
2012-07-25 15:30:00,25.64,25.64,25.56,25.61,927000.0,20.4437,20.4437,20.3799,20.4198,927000.0
2012-07-26 09:30:00,25.95,26.36,25.91,26.32,973700.0,20.6909,21.0178,20.659,20.9859,973700.0
2012-07-26 10:00:00,26.33,26.35,26.24,26.26,1178300.0,20.9939,21.0098,20.9221,20.9381,1178300.0
2012-07-26 10:30:00,26.26,26.33,26.25,26.28,1159900.0,20.9381,20.9939,20.9301,20.954,1159900.0
2012-07-26 11:00:00,26.28,26.32,26.22,26.23,1123800.0,20.954,20.9859,20.9062,20.9141,1123800.0
2012-07-26 11:30:00,26.23,26.26,26.16,26.21,721600.0,20.9141,20.9381,20.8583,20.8982,721600.0
2012-07-26 12:00:00,26.2,26.22,26.15,26.18,604400.0,20.8902,20.9062,20.8504,20.8743,604400.0
2012-07-26 12:30:00,26.18,26.21,26.12,26.2,279000.0,20.8743,20.8982,20.8264,20.8902,279000.0
2012-07-26 13:00:00,26.19,26.32,26.19,26.3,289300.0,20.8823,20.9859,20.8823,20.97,289300.0
2012-07-26 13:30:00,26.31,26.35,26.24,26.26,353700.0,20.9779,21.0098,20.9221,20.9381,353700.0
2012-07-26 14:00:00,26.27,26.29,26.23,26.29,360100.0,20.946,20.962,20.9141,20.962,360100.0
2012-07-26 14:30:00,26.29,26.38,26.28,26.36,718200.0,20.962,21.0337,20.954,21.0178,718200.0
2012-07-26 15:00:00,26.36,26.44,26.32,26.44,597600.0,21.0178,21.0816,20.9859,21.0816,597600.0
2012-07-26 15:30:00,26.44,26.67,26.41,26.61,4509300.0,21.0816,21.265,21.0577,21.2171,4509300.0
2012-07-27 09:30:00,26.7,26.87,26.51,26.72,945400.0,21.2889,21.4244,21.1374,21.3048,945400.0
2012-07-27 10:00:00,26.72,26.8,26.63,26.69,974300.0,21.3048,21.3686,21.2331,21.2809,974300.0
2012-07-27 10:30:00,26.7,26.89,26.67,26.88,718600.0,21.2889,21.4404,21.265,21.4324,718600.0
2012-07-27 11:00:00,26.88,27.04,26.88,26.95,1167600.0,21.4324,21.56,21.4324,21.4882,1167600.0
2012-07-27 11:30:00,26.95,26.99,26.82,26.85,562400.0,21.4882,21.5201,21.3846,21.4085,562400.0
2012-07-27 12:00:00,26.85,26.91,26.82,26.83,388800.0,21.4085,21.4563,21.3846,21.3926,388800.0
2012-07-27 12:30:00,26.84,26.91,26.83,26.87,408000.0,21.4005,21.4563,21.3926,21.4244,408000.0
2012-07-27 13:00:00,26.87,27.11,26.84,27.1,653100.0,21.4244,21.6158,21.4005,21.6078,653100.0
2012-07-27 13:30:00,27.11,27.25,27.07,27.11,1025000.0,21.6158,21.7274,21.5839,21.6158,1025000.0
2012-07-27 14:00:00,27.11,27.15,27.0,27.07,672200.0,21.6158,21.6477,21.5281,21.5839,672200.0
2012-07-27 14:30:00,27.07,27.18,27.06,27.08,724100.0,21.5839,21.6716,21.5759,21.5919,724100.0
2012-07-27 15:00:00,27.08,27.16,27.07,27.14,662200.0,21.5919,21.6557,21.5839,21.6397,662200.0
2012-07-27 15:30:00,27.13,27.17,26.99,27.06,2264700.0,21.6318,21.6636,21.5201,21.5759,2264700.0
2012-07-30 09:30:00,27.02,27.08,26.68,26.92,649300.0,21.544,21.5919,21.2729,21.4643,649300.0
2012-07-30 10:00:00,26.92,26.94,26.78,26.9,500700.0,21.4643,21.4803,21.3527,21.4484,500700.0
2012-07-30 10:30:00,26.9,26.92,26.69,26.71,521800.0,21.4484,21.4643,21.2809,21.2969,521800.0
2012-07-30 11:00:00,26.71,26.79,26.61,26.66,643600.0,21.2969,21.3607,21.2171,21.257,643600.0
2012-07-30 11:30:00,26.67,26.74,26.66,26.72,333100.0,21.265,21.3208,21.257,21.3048,333100.0
2012-07-30 12:00:00,26.71,26.74,26.67,26.71,392800.0,21.2969,21.3208,21.265,21.2969,392800.0
2012-07-30 12:30:00,26.72,26.86,26.7,26.84,400400.0,21.3048,21.4165,21.2889,21.4005,400400.0
2012-07-30 13:00:00,26.84,26.85,26.79,26.83,221500.0,21.4005,21.4085,21.3607,21.3926,221500.0
2012-07-30 13:30:00,26.83,26.89,26.83,26.86,311600.0,21.3926,21.4404,21.3926,21.4165,311600.0
2012-07-30 14:00:00,26.86,26.86,26.77,26.8,386100.0,21.4165,21.4165,21.3447,21.3686,386100.0
2012-07-30 14:30:00,26.8,26.82,26.75,26.82,297200.0,21.3686,21.3846,21.3288,21.3846,297200.0
2012-07-30 15:00:00,26.82,26.9,26.78,26.89,579700.0,21.3846,21.4484,21.3527,21.4404,579700.0
2012-07-30 15:30:00,26.9,26.94,26.82,26.87,1301300.0,21.4484,21.4803,21.3846,21.4244,1301300.0
2012-07-31 09:30:00,26.36,26.53,25.88,26.11,2318900.0,21.0178,21.1533,20.6351,20.8185,2318900.0
2012-07-31 10:00:00,26.11,26.21,25.95,26.12,2010600.0,20.8185,20.8982,20.6909,20.8264,2010600.0
2012-07-31 10:30:00,26.12,26.14,25.9,25.91,1170300.0,20.8264,20.8424,20.651,20.659,1170300.0
2012-07-31 11:00:00,25.92,25.97,25.56,25.58,2060400.0,20.667,20.7068,20.3799,20.3959,2060400.0
2012-07-31 11:30:00,25.58,25.71,25.39,25.7,2872500.0,20.3959,20.4995,20.2444,20.4916,2872500.0
2012-07-31 12:00:00,25.7,25.73,25.55,25.58,898100.0,20.4916,20.5155,20.372,20.3959,898100.0
2012-07-31 12:30:00,25.58,25.65,25.48,25.49,562000.0,20.3959,20.4517,20.3161,20.3241,562000.0
2012-07-31 13:00:00,25.49,25.51,25.4,25.47,791100.0,20.3241,20.3401,20.2524,20.3082,791100.0
2012-07-31 13:30:00,25.47,25.51,25.43,25.44,534000.0,20.3082,20.3401,20.2763,20.2843,534000.0
2012-07-31 14:00:00,25.44,25.6,25.42,25.57,981000.0,20.2843,20.4118,20.2683,20.3879,981000.0
2012-07-31 14:30:00,25.58,25.64,25.41,25.42,1720100.0,20.3959,20.4437,20.2603,20.2683,1720100.0
2012-07-31 15:00:00,25.42,25.49,25.34,25.44,2014700.0,20.2683,20.3241,20.2045,20.2843,2014700.0
2012-07-31 15:30:00,25.44,25.46,25.31,25.38,3328800.0,20.2843,20.3002,20.1806,20.2364,3328800.0
2012-08-01 09:30:00,25.44,25.9,25.2,25.48,10614800.0,20.2843,20.651,20.0929,20.3161,10614800.0
2012-08-01 10:00:00,25.47,25.9,25.34,25.52,4380000.0,20.3082,20.651,20.2045,20.348,4380000.0
2012-08-01 10:30:00,25.53,25.66,25.5,25.5,1068300.0,20.356,20.4597,20.3321,20.3321,1068300.0
2012-08-01 11:00:00,25.5,25.55,25.42,25.43,1168400.0,20.3321,20.372,20.2683,20.2763,1168400.0
2012-08-01 11:30:00,25.42,25.48,25.39,25.43,706900.0,20.2683,20.3161,20.2444,20.2763,706900.0
2012-08-01 12:00:00,25.43,25.46,25.4,25.44,564300.0,20.2763,20.3002,20.2524,20.2843,564300.0
2012-08-01 12:30:00,25.44,25.45,25.36,25.4,516900.0,20.2843,20.2922,20.2205,20.2524,516900.0
2012-08-01 13:00:00,25.4,25.41,25.3,25.32,697100.0,20.2524,20.2603,20.1726,20.1886,697100.0
2012-08-01 13:30:00,25.32,25.32,25.26,25.28,610900.0,20.1886,20.1886,20.1407,20.1567,610900.0
2012-08-01 14:00:00,25.28,25.28,25.08,25.16,1921000.0,20.1567,20.1567,19.9972,20.061,1921000.0
2012-08-01 14:30:00,25.16,25.17,24.96,25.0,1774100.0,20.061,20.069,19.9015,19.9334,1774100.0
2012-08-01 15:00:00,24.99,25.2,24.98,25.16,1206700.0,19.9255,20.0929,19.9175,20.061,1206700.0
2012-08-01 15:30:00,25.16,25.21,25.1,25.12,2144600.0,20.061,20.1009,20.0132,20.0291,2144600.0
2012-08-02 09:30:00,25.07,25.55,25.01,25.47,1447400.0,19.9892,20.372,19.9414,20.3082,1447400.0
2012-08-02 10:00:00,25.46,25.51,25.35,25.46,1195900.0,20.3002,20.3401,20.2125,20.3002,1195900.0
2012-08-02 10:30:00,25.45,25.46,25.23,25.28,1063900.0,20.2922,20.3002,20.1168,20.1567,1063900.0
2012-08-02 11:00:00,25.27,25.38,25.13,25.19,840800.0,20.1487,20.2364,20.0371,20.0849,840800.0
2012-08-02 11:30:00,25.19,25.19,24.97,25.0,847700.0,20.0849,20.0849,19.9095,19.9334,847700.0
2012-08-02 12:00:00,25.0,25.04,24.98,24.98,598900.0,19.9334,19.9653,19.9175,19.9175,598900.0
2012-08-02 12:30:00,24.98,25.0,24.8,24.85,1110300.0,19.9175,19.9334,19.774,19.8138,1110300.0
2012-08-02 13:00:00,24.85,24.92,24.85,24.89,656000.0,19.8138,19.8696,19.8138,19.8457,656000.0
2012-08-02 13:30:00,24.89,24.93,24.84,24.87,883800.0,19.8457,19.8776,19.8058,19.8298,883800.0
2012-08-02 14:00:00,24.86,24.88,24.78,24.82,573500.0,19.8218,19.8377,19.758,19.7899,573500.0
2012-08-02 14:30:00,24.82,24.9,24.78,24.82,1808700.0,19.7899,19.8537,19.758,19.7899,1808700.0
2012-08-02 15:00:00,24.83,24.93,24.81,24.84,1306000.0,19.7979,19.8776,19.7819,19.8058,1306000.0
2012-08-02 15:30:00,24.83,24.89,24.76,24.85,2111300.0,19.7979,19.8457,19.7421,19.8138,2111300.0
2012-08-03 09:30:00,25.06,25.34,25.02,25.3,1677600.0,19.9813,20.2045,19.9494,20.1726,1677600.0
2012-08-03 10:00:00,25.31,25.47,25.22,25.47,739600.0,20.1806,20.3082,20.1088,20.3082,739600.0
2012-08-03 10:30:00,25.48,25.48,25.19,25.24,651100.0,20.3161,20.3161,20.0849,20.1248,651100.0
2012-08-03 11:00:00,25.24,25.33,25.21,25.27,376400.0,20.1248,20.1965,20.1009,20.1487,376400.0
2012-08-03 11:30:00,25.27,25.27,25.16,25.18,620000.0,20.1487,20.1487,20.061,20.0769,620000.0
2012-08-03 12:00:00,25.17,25.22,25.16,25.2,872300.0,20.069,20.1088,20.061,20.0929,872300.0
2012-08-03 12:30:00,25.2,25.24,25.17,25.17,523100.0,20.0929,20.1248,20.069,20.069,523100.0
2012-08-03 13:00:00,25.17,25.22,25.14,25.2,363000.0,20.069,20.1088,20.0451,20.0929,363000.0
2012-08-03 13:30:00,25.21,25.28,25.2,25.28,320500.0,20.1009,20.1567,20.0929,20.1567,320500.0
2012-08-03 14:00:00,25.28,25.34,25.27,25.31,460900.0,20.1567,20.2045,20.1487,20.1806,460900.0
2012-08-03 14:30:00,25.32,25.36,25.27,25.35,423400.0,20.1886,20.2205,20.1487,20.2125,423400.0
2012-08-03 15:00:00,25.34,25.47,25.34,25.44,693700.0,20.2045,20.3082,20.2045,20.2843,693700.0
2012-08-03 15:30:00,25.45,25.5,25.42,25.48,1936400.0,20.2922,20.3321,20.2683,20.3161,1936400.0
2012-08-06 09:30:00,25.6,25.73,25.42,25.61,918700.0,20.4118,20.5155,20.2683,20.4198,918700.0
2012-08-06 10:00:00,25.6,25.67,25.58,25.64,583800.0,20.4118,20.4676,20.3959,20.4437,583800.0
2012-08-06 10:30:00,25.64,25.71,25.59,25.69,820200.0,20.4437,20.4995,20.4039,20.4836,820200.0
2012-08-06 11:00:00,25.69,25.79,25.63,25.73,730400.0,20.4836,20.5633,20.4357,20.5155,730400.0
2012-08-06 11:30:00,25.73,25.78,25.71,25.73,381900.0,20.5155,20.5553,20.4995,20.5155,381900.0
2012-08-06 12:00:00,25.73,25.74,25.67,25.69,260200.0,20.5155,20.5235,20.4676,20.4836,260200.0
2012-08-06 12:30:00,25.69,25.72,25.67,25.68,597600.0,20.4836,20.5075,20.4676,20.4756,597600.0
2012-08-06 13:00:00,25.68,25.69,25.52,25.55,1418900.0,20.4756,20.4836,20.348,20.372,1418900.0
2012-08-06 13:30:00,25.55,25.56,25.39,25.44,1226700.0,20.372,20.3799,20.2444,20.2843,1226700.0
2012-08-06 14:00:00,25.44,25.49,25.34,25.48,955100.0,20.2843,20.3241,20.2045,20.3161,955100.0
2012-08-06 14:30:00,25.47,25.5,25.36,25.41,1107000.0,20.3082,20.3321,20.2205,20.2603,1107000.0
2012-08-06 15:00:00,25.41,25.48,25.41,25.46,696200.0,20.2603,20.3161,20.2603,20.3002,696200.0
2012-08-06 15:30:00,25.46,25.47,25.38,25.41,1920600.0,20.3002,20.3082,20.2364,20.2603,1920600.0
2012-08-07 09:30:00,25.5,25.6,25.44,25.56,995600.0,20.3321,20.4118,20.2843,20.3799,995600.0
2012-08-07 10:00:00,25.57,25.76,25.55,25.73,1527200.0,20.3879,20.5394,20.372,20.5155,1527200.0
2012-08-07 10:30:00,25.74,25.79,25.65,25.78,1017600.0,20.5235,20.5633,20.4517,20.5553,1017600.0
2012-08-07 11:00:00,25.78,25.85,25.76,25.85,718500.0,20.5553,20.6112,20.5394,20.6112,718500.0
2012-08-07 11:30:00,25.84,25.99,25.82,25.96,1475200.0,20.6032,20.7228,20.5872,20.6989,1475200.0
2012-08-07 12:00:00,25.94,26.06,25.94,26.02,350200.0,20.6829,20.7786,20.6829,20.7467,350200.0
2012-08-07 12:30:00,26.02,26.12,26.02,26.08,527800.0,20.7467,20.8264,20.7467,20.7945,527800.0
2012-08-07 13:00:00,26.08,26.08,26.0,26.04,454900.0,20.7945,20.7945,20.7308,20.7627,454900.0
2012-08-07 13:30:00,26.04,26.04,25.99,26.0,477400.0,20.7627,20.7627,20.7228,20.7308,477400.0
2012-08-07 14:00:00,26.0,26.02,25.98,25.98,465500.0,20.7308,20.7467,20.7148,20.7148,465500.0
2012-08-07 14:30:00,25.98,26.02,25.95,26.0,667900.0,20.7148,20.7467,20.6909,20.7308,667900.0
2012-08-07 15:00:00,26.0,26.05,26.0,26.05,1050500.0,20.7308,20.7706,20.7308,20.7706,1050500.0
2012-08-07 15:30:00,26.05,26.05,25.95,25.96,1889200.0,20.7706,20.7706,20.6909,20.6989,1889200.0
2012-08-08 09:30:00,25.92,26.02,25.71,26.0,816900.0,20.667,20.7467,20.4995,20.7308,816900.0
2012-08-08 10:00:00,26.0,26.12,25.99,26.08,1040300.0,20.7308,20.8264,20.7228,20.7945,1040300.0
2012-08-08 10:30:00,26.08,26.24,26.07,26.18,1042100.0,20.7945,20.9221,20.7866,20.8743,1042100.0
2012-08-08 11:00:00,26.19,26.39,26.1,26.32,759600.0,20.8823,21.0417,20.8105,20.9859,759600.0
2012-08-08 11:30:00,26.31,26.37,26.12,26.13,984400.0,20.9779,21.0258,20.8264,20.8344,984400.0
2012-08-08 12:00:00,26.13,26.21,26.12,26.16,619700.0,20.8344,20.8982,20.8264,20.8583,619700.0
2012-08-08 12:30:00,26.16,26.24,26.13,26.2,452900.0,20.8583,20.9221,20.8344,20.8902,452900.0
2012-08-08 13:00:00,26.2,26.25,26.12,26.15,999600.0,20.8902,20.9301,20.8264,20.8504,999600.0
2012-08-08 13:30:00,26.15,26.22,26.13,26.2,496100.0,20.8504,20.9062,20.8344,20.8902,496100.0
2012-08-08 14:00:00,26.2,26.29,26.15,26.25,723600.0,20.8902,20.962,20.8504,20.9301,723600.0
2012-08-08 14:30:00,26.25,26.37,26.24,26.36,802800.0,20.9301,21.0258,20.9221,21.0178,802800.0
2012-08-08 15:00:00,26.35,26.46,26.35,26.37,840800.0,21.0098,21.0975,21.0098,21.0258,840800.0
2012-08-08 15:30:00,26.37,26.43,26.35,26.41,1646200.0,21.0258,21.0736,21.0098,21.0577,1646200.0
2012-08-09 09:30:00,26.3,26.88,26.29,26.68,2052900.0,20.97,21.4324,20.962,21.2729,2052900.0
2012-08-09 10:00:00,26.67,26.74,26.52,26.64,813600.0,21.265,21.3208,21.1454,21.2411,813600.0
2012-08-09 10:30:00,26.63,26.68,26.51,26.67,790000.0,21.2331,21.2729,21.1374,21.265,790000.0
2012-08-09 11:00:00,26.67,26.71,26.53,26.64,529100.0,21.265,21.2969,21.1533,21.2411,529100.0
2012-08-09 11:30:00,26.65,26.68,26.57,26.61,675200.0,21.249,21.2729,21.1852,21.2171,675200.0
2012-08-09 12:00:00,26.62,26.71,26.6,26.67,695200.0,21.2251,21.2969,21.2092,21.265,695200.0
2012-08-09 12:30:00,26.68,26.76,26.64,26.76,576000.0,21.2729,21.3367,21.2411,21.3367,576000.0
2012-08-09 13:00:00,26.76,26.78,26.73,26.78,523900.0,21.3367,21.3527,21.3128,21.3527,523900.0
2012-08-09 13:30:00,26.78,26.85,26.76,26.85,583600.0,21.3527,21.4085,21.3367,21.4085,583600.0
2012-08-09 14:00:00,26.85,26.97,26.81,26.97,666600.0,21.4085,21.5042,21.3766,21.5042,666600.0
2012-08-09 14:30:00,26.97,26.97,26.89,26.94,840600.0,21.5042,21.5042,21.4404,21.4803,840600.0
2012-08-09 15:00:00,26.94,26.94,26.86,26.93,991300.0,21.4803,21.4803,21.4165,21.4723,991300.0
2012-08-09 15:30:00,26.93,26.95,26.89,26.91,1651900.0,21.4723,21.4882,21.4404,21.4563,1651900.0
2012-08-10 09:30:00,26.7,26.79,26.49,26.57,1157500.0,21.2889,21.3607,21.1215,21.1852,1157500.0
2012-08-10 10:00:00,26.56,26.71,26.51,26.7,829600.0,21.1773,21.2969,21.1374,21.2889,829600.0
2012-08-10 10:30:00,26.7,26.71,26.55,26.58,997100.0,21.2889,21.2969,21.1693,21.1932,997100.0
2012-08-10 11:00:00,26.58,26.73,26.43,26.72,812600.0,21.1932,21.3128,21.0736,21.3048,812600.0
2012-08-10 11:30:00,26.71,26.73,26.6,26.62,490500.0,21.2969,21.3128,21.2092,21.2251,490500.0
2012-08-10 12:00:00,26.62,26.66,26.61,26.62,328200.0,21.2251,21.257,21.2171,21.2251,328200.0
2012-08-10 12:30:00,26.62,26.64,26.58,26.61,367100.0,21.2251,21.2411,21.1932,21.2171,367100.0
2012-08-10 13:00:00,26.6,26.65,26.59,26.64,353500.0,21.2092,21.249,21.2012,21.2411,353500.0
2012-08-10 13:30:00,26.64,26.71,26.63,26.69,607900.0,21.2411,21.2969,21.2331,21.2809,607900.0
2012-08-10 14:00:00,26.69,26.71,26.66,26.68,459700.0,21.2809,21.2969,21.257,21.2729,459700.0
2012-08-10 14:30:00,26.67,26.71,26.59,26.69,688900.0,21.265,21.2969,21.2012,21.2809,688900.0
2012-08-10 15:00:00,26.69,26.7,26.64,26.66,593400.0,21.2809,21.2889,21.2411,21.257,593400.0
2012-08-10 15:30:00,26.67,26.8,26.65,26.76,1844200.0,21.265,21.3686,21.249,21.3367,1844200.0
2012-08-13 09:30:00,26.74,26.76,26.5,26.56,1070500.0,21.3208,21.3367,21.1294,21.1773,1070500.0
2012-08-13 10:00:00,26.56,26.61,26.5,26.55,841500.0,21.1773,21.2171,21.1294,21.1693,841500.0
2012-08-13 10:30:00,26.55,26.55,26.34,26.4,1224800.0,21.1693,21.1693,21.0019,21.0497,1224800.0
2012-08-13 11:00:00,26.4,26.41,26.34,26.36,861000.0,21.0497,21.0577,21.0019,21.0178,861000.0
2012-08-13 11:30:00,26.35,26.46,26.35,26.41,368700.0,21.0098,21.0975,21.0098,21.0577,368700.0
2012-08-13 12:00:00,26.41,26.51,26.39,26.51,371100.0,21.0577,21.1374,21.0417,21.1374,371100.0
2012-08-13 12:30:00,26.51,26.51,26.45,26.49,266500.0,21.1374,21.1374,21.0896,21.1215,266500.0
2012-08-13 13:00:00,26.5,26.53,26.4,26.4,681400.0,21.1294,21.1533,21.0497,21.0497,681400.0
2012-08-13 13:30:00,26.41,26.46,26.39,26.46,580400.0,21.0577,21.0975,21.0417,21.0975,580400.0
2012-08-13 14:00:00,26.45,26.52,26.42,26.47,553200.0,21.0896,21.1454,21.0656,21.1055,553200.0
2012-08-13 14:30:00,26.48,26.63,26.48,26.62,910300.0,21.1135,21.2331,21.1135,21.2251,910300.0
2012-08-13 15:00:00,26.62,26.63,26.52,26.55,819200.0,21.2251,21.2331,21.1454,21.1693,819200.0
2012-08-13 15:30:00,26.54,26.56,26.5,26.54,1993300.0,21.1613,21.1773,21.1294,21.1613,1993300.0
2012-08-14 09:30:00,26.89,27.0,26.42,26.45,2391800.0,21.4404,21.5281,21.0656,21.0896,2391800.0
2012-08-14 10:00:00,26.44,26.53,26.36,26.45,1714500.0,21.0816,21.1533,21.0178,21.0896,1714500.0
2012-08-14 10:30:00,26.46,26.46,26.38,26.4,963600.0,21.0975,21.0975,21.0337,21.0497,963600.0
2012-08-14 11:00:00,26.41,26.53,26.41,26.51,936300.0,21.0577,21.1533,21.0577,21.1374,936300.0
2012-08-14 11:30:00,26.51,26.54,26.45,26.47,572300.0,21.1374,21.1613,21.0896,21.1055,572300.0
2012-08-14 12:00:00,26.47,26.5,26.45,26.49,372900.0,21.1055,21.1294,21.0896,21.1215,372900.0
2012-08-14 12:30:00,26.49,26.5,26.4,26.46,1030700.0,21.1215,21.1294,21.0497,21.0975,1030700.0
2012-08-14 13:00:00,26.46,26.52,26.45,26.49,460500.0,21.0975,21.1454,21.0896,21.1215,460500.0
2012-08-14 13:30:00,26.49,26.53,26.47,26.5,405200.0,21.1215,21.1533,21.1055,21.1294,405200.0
2012-08-14 14:00:00,26.51,26.52,26.48,26.49,397500.0,21.1374,21.1454,21.1135,21.1215,397500.0
2012-08-14 14:30:00,26.5,26.52,26.49,26.5,954000.0,21.1294,21.1454,21.1215,21.1294,954000.0
2012-08-14 15:00:00,26.5,26.52,26.46,26.51,940100.0,21.1294,21.1454,21.0975,21.1374,940100.0
2012-08-14 15:30:00,26.51,26.55,26.45,26.54,2602500.0,21.1374,21.1693,21.0896,21.1613,2602500.0
2012-08-15 09:30:00,26.6,26.94,26.5,26.94,1901200.0,21.2092,21.4803,21.1294,21.4803,1901200.0
2012-08-15 10:00:00,26.94,26.96,26.81,26.95,1139800.0,21.4803,21.4962,21.3766,21.4882,1139800.0
2012-08-15 10:30:00,26.95,27.09,26.94,26.95,988200.0,21.4882,21.5999,21.4803,21.4882,988200.0
2012-08-15 11:00:00,26.94,26.99,26.88,26.94,773900.0,21.4803,21.5201,21.4324,21.4803,773900.0
2012-08-15 11:30:00,26.93,26.97,26.89,26.89,453000.0,21.4723,21.5042,21.4404,21.4404,453000.0
2012-08-15 12:00:00,26.9,26.9,26.78,26.79,926600.0,21.4484,21.4484,21.3527,21.3607,926600.0
2012-08-15 12:30:00,26.78,26.88,26.77,26.8,1157000.0,21.3527,21.4324,21.3447,21.3686,1157000.0
2012-08-15 13:00:00,26.79,26.82,26.73,26.79,694500.0,21.3607,21.3846,21.3128,21.3607,694500.0
2012-08-15 13:30:00,26.79,26.91,26.78,26.85,774000.0,21.3607,21.4563,21.3527,21.4085,774000.0
2012-08-15 14:00:00,26.85,26.88,26.73,26.74,1061900.0,21.4085,21.4324,21.3128,21.3208,1061900.0
2012-08-15 14:30:00,26.74,26.83,26.73,26.8,1142900.0,21.3208,21.3926,21.3128,21.3686,1142900.0
2012-08-15 15:00:00,26.8,26.81,26.77,26.79,992600.0,21.3686,21.3766,21.3447,21.3607,992600.0
2012-08-15 15:30:00,26.79,26.89,26.74,26.83,2629000.0,21.3607,21.4404,21.3208,21.3926,2629000.0
2012-08-16 09:30:00,26.89,27.0,26.8,26.88,841300.0,21.4404,21.5281,21.3686,21.4324,841300.0
2012-08-16 10:00:00,26.88,26.89,26.77,26.86,1279000.0,21.4324,21.4404,21.3447,21.4165,1279000.0
2012-08-16 10:30:00,26.85,27.02,26.83,27.02,782700.0,21.4085,21.544,21.3926,21.544,782700.0
2012-08-16 11:00:00,27.02,27.06,26.97,27.03,870900.0,21.544,21.5759,21.5042,21.552,870900.0
2012-08-16 11:30:00,27.03,27.17,27.03,27.14,688900.0,21.552,21.6636,21.552,21.6397,688900.0
2012-08-16 12:00:00,27.14,27.32,27.13,27.25,752000.0,21.6397,21.7832,21.6318,21.7274,752000.0
2012-08-16 12:30:00,27.26,27.3,27.22,27.3,567900.0,21.7354,21.7673,21.7035,21.7673,567900.0
2012-08-16 13:00:00,27.3,27.32,27.26,27.27,490200.0,21.7673,21.7832,21.7354,21.7434,490200.0
2012-08-16 13:30:00,27.27,27.37,27.26,27.36,454200.0,21.7434,21.8231,21.7354,21.8151,454200.0
2012-08-16 14:00:00,27.35,27.49,27.35,27.37,1202100.0,21.8072,21.9188,21.8072,21.8231,1202100.0
2012-08-16 14:30:00,27.36,27.55,27.36,27.5,1068400.0,21.8151,21.9666,21.8151,21.9268,1068400.0
2012-08-16 15:00:00,27.49,27.51,27.44,27.46,738700.0,21.9188,21.9347,21.8789,21.8949,738700.0
2012-08-16 15:30:00,27.46,27.52,27.45,27.46,2205800.0,21.8949,21.9427,21.8869,21.8949,2205800.0
2012-08-17 09:30:00,27.53,27.55,27.25,27.37,1485600.0,21.9507,21.9666,21.7274,21.8231,1485600.0
2012-08-17 10:00:00,27.38,27.49,27.36,27.4,1012200.0,21.8311,21.9188,21.8151,21.847,1012200.0
2012-08-17 10:30:00,27.39,27.47,27.32,27.4,893100.0,21.8391,21.9028,21.7832,21.847,893100.0
2012-08-17 11:00:00,27.41,27.54,27.37,27.52,835100.0,21.855,21.9587,21.8231,21.9427,835100.0
2012-08-17 11:30:00,27.52,27.63,27.5,27.62,495600.0,21.9427,22.0304,21.9268,22.0224,495600.0
2012-08-17 12:00:00,27.61,27.69,27.58,27.68,377500.0,22.0145,22.0783,21.9906,22.0703,377500.0
2012-08-17 12:30:00,27.68,27.69,27.54,27.59,615600.0,22.0703,22.0783,21.9587,21.9985,615600.0
2012-08-17 13:00:00,27.59,27.66,27.58,27.62,905100.0,21.9985,22.0543,21.9906,22.0224,905100.0
2012-08-17 13:30:00,27.61,27.76,27.61,27.7,1038100.0,22.0145,22.1341,22.0145,22.0862,1038100.0
2012-08-17 14:00:00,27.69,27.7,27.6,27.63,567500.0,22.0783,22.0862,22.0065,22.0304,567500.0
2012-08-17 14:30:00,27.63,27.81,27.62,27.77,1335200.0,22.0304,22.1739,22.0224,22.142,1335200.0
2012-08-17 15:00:00,27.76,27.83,27.73,27.74,1029100.0,22.1341,22.1899,22.1102,22.1181,1029100.0
2012-08-17 15:30:00,27.75,27.87,27.64,27.85,2199400.0,22.1261,22.2218,22.0384,22.2058,2199400.0
2012-08-20 09:30:00,26.19,27.09,26.1,26.96,12557900.0,20.8823,21.5999,20.8105,21.4962,12557900.0
2012-08-20 10:00:00,26.96,27.01,26.57,26.67,4110000.0,21.4962,21.5361,21.1852,21.265,4110000.0
2012-08-20 10:30:00,26.67,26.77,26.32,26.48,3276300.0,21.265,21.3447,20.9859,21.1135,3276300.0
2012-08-20 11:00:00,26.48,26.51,26.12,26.23,3569900.0,21.1135,21.1374,20.8264,20.9141,3569900.0
2012-08-20 11:30:00,26.24,26.3,26.1,26.14,2199900.0,20.9221,20.97,20.8105,20.8424,2199900.0
2012-08-20 12:00:00,26.14,26.19,26.05,26.13,1678800.0,20.8424,20.8823,20.7706,20.8344,1678800.0
2012-08-20 12:30:00,26.13,26.15,25.97,26.02,1743200.0,20.8344,20.8504,20.7068,20.7467,1743200.0
2012-08-20 13:00:00,26.02,26.15,26.0,26.15,1483000.0,20.7467,20.8504,20.7308,20.8504,1483000.0
2012-08-20 13:30:00,26.15,26.23,26.09,26.21,1598200.0,20.8504,20.9141,20.8025,20.8982,1598200.0
2012-08-20 14:00:00,26.21,26.3,26.17,26.2,1682000.0,20.8982,20.97,20.8663,20.8902,1682000.0
2012-08-20 14:30:00,26.2,26.25,26.13,26.17,1772100.0,20.8902,20.9301,20.8344,20.8663,1772100.0
2012-08-20 15:00:00,26.17,26.18,26.05,26.13,1707600.0,20.8663,20.8743,20.7706,20.8344,1707600.0
2012-08-20 15:30:00,26.13,26.27,26.07,26.27,6285300.0,20.8344,20.946,20.7866,20.946,6285300.0
2012-08-21 09:30:00,26.31,26.65,26.12,26.65,2218400.0,20.9779,21.249,20.8264,21.249,2218400.0
2012-08-21 10:00:00,26.65,26.71,26.52,26.65,1664700.0,21.249,21.2969,21.1454,21.249,1664700.0
2012-08-21 10:30:00,26.66,26.68,26.51,26.53,1185200.0,21.257,21.2729,21.1374,21.1533,1185200.0
2012-08-21 11:00:00,26.52,26.61,26.42,26.47,1463900.0,21.1454,21.2171,21.0656,21.1055,1463900.0
2012-08-21 11:30:00,26.47,26.53,26.35,26.4,1059000.0,21.1055,21.1533,21.0098,21.0497,1059000.0
2012-08-21 12:00:00,26.4,26.54,26.37,26.4,1143600.0,21.0497,21.1613,21.0258,21.0497,1143600.0
2012-08-21 12:30:00,26.4,26.41,26.27,26.3,568400.0,21.0497,21.0577,20.946,20.97,568400.0
2012-08-21 13:00:00,26.3,26.39,26.28,26.35,714700.0,20.97,21.0417,20.954,21.0098,714700.0
2012-08-21 13:30:00,26.35,26.37,26.22,26.28,639400.0,21.0098,21.0258,20.9062,20.954,639400.0
2012-08-21 14:00:00,26.27,26.44,26.27,26.34,793200.0,20.946,21.0816,20.946,21.0019,793200.0
2012-08-21 14:30:00,26.35,26.43,26.26,26.43,598800.0,21.0098,21.0736,20.9381,21.0736,598800.0
2012-08-21 15:00:00,26.42,26.45,26.32,26.38,1319700.0,21.0656,21.0896,20.9859,21.0337,1319700.0
2012-08-21 15:30:00,26.38,26.46,26.38,26.44,1902800.0,21.0337,21.0975,21.0337,21.0816,1902800.0
2012-08-22 09:30:00,26.41,26.91,26.4,26.9,1830300.0,21.0577,21.4563,21.0497,21.4484,1830300.0
2012-08-22 10:00:00,26.9,26.92,26.7,26.8,1684100.0,21.4484,21.4643,21.2889,21.3686,1684100.0
2012-08-22 10:30:00,26.8,26.89,26.72,26.83,1374100.0,21.3686,21.4404,21.3048,21.3926,1374100.0
2012-08-22 11:00:00,26.82,27.0,26.76,26.96,1274600.0,21.3846,21.5281,21.3367,21.4962,1274600.0
2012-08-22 11:30:00,26.97,27.16,26.96,27.14,1163200.0,21.5042,21.6557,21.4962,21.6397,1163200.0
2012-08-22 12:00:00,27.13,27.14,26.95,27.0,1047500.0,21.6318,21.6397,21.4882,21.5281,1047500.0
2012-08-22 12:30:00,27.0,27.03,26.86,26.9,941400.0,21.5281,21.552,21.4165,21.4484,941400.0
2012-08-22 13:00:00,26.9,27.03,26.89,26.99,614700.0,21.4484,21.552,21.4404,21.5201,614700.0
2012-08-22 13:30:00,27.0,27.06,26.94,27.05,521600.0,21.5281,21.5759,21.4803,21.568,521600.0
2012-08-22 14:00:00,27.05,27.23,27.05,27.11,1888600.0,21.568,21.7115,21.568,21.6158,1888600.0
2012-08-22 14:30:00,27.11,27.21,27.08,27.17,1859000.0,21.6158,21.6955,21.5919,21.6636,1859000.0
2012-08-22 15:00:00,27.18,27.25,27.17,27.2,1339100.0,21.6716,21.7274,21.6636,21.6876,1339100.0
2012-08-22 15:30:00,27.2,27.34,27.2,27.25,2891700.0,21.6876,21.7992,21.6876,21.7274,2891700.0
2012-08-23 09:30:00,27.16,27.43,27.15,27.33,1920000.0,21.6557,21.871,21.6477,21.7912,1920000.0
2012-08-23 10:00:00,27.34,27.44,27.16,27.25,2147900.0,21.7992,21.8789,21.6557,21.7274,2147900.0
2012-08-23 10:30:00,27.24,27.34,27.21,27.27,771100.0,21.7195,21.7992,21.6955,21.7434,771100.0
2012-08-23 11:00:00,27.26,27.36,27.19,27.35,753900.0,21.7354,21.8151,21.6796,21.8072,753900.0
2012-08-23 11:30:00,27.36,27.42,27.28,27.41,707600.0,21.8151,21.863,21.7514,21.855,707600.0
2012-08-23 12:00:00,27.42,27.49,27.35,27.37,891900.0,21.863,21.9188,21.8072,21.8231,891900.0
2012-08-23 12:30:00,27.36,27.54,27.35,27.47,825800.0,21.8151,21.9587,21.8072,21.9028,825800.0
2012-08-23 13:00:00,27.47,27.5,27.36,27.4,679200.0,21.9028,21.9268,21.8151,21.847,679200.0
2012-08-23 13:30:00,27.41,27.5,27.36,27.49,598800.0,21.855,21.9268,21.8151,21.9188,598800.0
2012-08-23 14:00:00,27.48,27.54,27.44,27.48,835600.0,21.9108,21.9587,21.8789,21.9108,835600.0
2012-08-23 14:30:00,27.48,27.52,27.29,27.32,1789100.0,21.9108,21.9427,21.7593,21.7832,1789100.0
2012-08-23 15:00:00,27.31,27.35,27.24,27.31,1472100.0,21.7753,21.8072,21.7195,21.7753,1472100.0
2012-08-23 15:30:00,27.31,27.38,27.28,27.37,1786800.0,21.7753,21.8311,21.7514,21.8231,1786800.0
2012-08-24 09:30:00,27.27,27.62,27.27,27.33,971400.0,21.7434,22.0224,21.7434,21.7912,971400.0
2012-08-24 10:00:00,27.32,27.4,27.25,27.4,1398600.0,21.7832,21.847,21.7274,21.847,1398600.0
2012-08-24 10:30:00,27.4,27.67,27.39,27.58,1188300.0,21.847,22.0623,21.8391,21.9906,1188300.0
2012-08-24 11:00:00,27.58,27.69,27.53,27.62,959100.0,21.9906,22.0783,21.9507,22.0224,959100.0
2012-08-24 11:30:00,27.62,27.66,27.58,27.63,562900.0,22.0224,22.0543,21.9906,22.0304,562900.0
2012-08-24 12:00:00,27.63,27.64,27.57,27.63,492100.0,22.0304,22.0384,21.9826,22.0304,492100.0
2012-08-24 12:30:00,27.62,27.67,27.6,27.67,382000.0,22.0224,22.0623,22.0065,22.0623,382000.0
2012-08-24 13:00:00,27.66,27.79,27.65,27.79,1079800.0,22.0543,22.158,22.0464,22.158,1079800.0
2012-08-24 13:30:00,27.79,27.81,27.7,27.74,588600.0,22.158,22.1739,22.0862,22.1181,588600.0
2012-08-24 14:00:00,27.74,27.76,27.69,27.72,626600.0,22.1181,22.1341,22.0783,22.1022,626600.0
2012-08-24 14:30:00,27.72,27.75,27.66,27.7,605500.0,22.1022,22.1261,22.0543,22.0862,605500.0
2012-08-24 15:00:00,27.71,27.76,27.68,27.74,697600.0,22.0942,22.1341,22.0703,22.1181,697600.0
2012-08-24 15:30:00,27.74,27.81,27.69,27.73,1239400.0,22.1181,22.1739,22.0783,22.1102,1239400.0
2012-08-27 09:30:00,27.84,27.88,27.64,27.65,870900.0,22.1979,22.2298,22.0384,22.0464,870900.0
2012-08-27 10:00:00,27.66,27.73,27.55,27.59,740800.0,22.0543,22.1102,21.9666,21.9985,740800.0
2012-08-27 10:30:00,27.6,27.76,27.58,27.75,739600.0,22.0065,22.1341,21.9906,22.1261,739600.0
2012-08-27 11:00:00,27.75,27.91,27.74,27.89,919900.0,22.1261,22.2537,22.1181,22.2377,919900.0
2012-08-27 11:30:00,27.88,27.93,27.85,27.87,497300.0,22.2298,22.2696,22.2058,22.2218,497300.0
2012-08-27 12:00:00,27.87,27.91,27.82,27.84,331200.0,22.2218,22.2537,22.1819,22.1979,331200.0
2012-08-27 12:30:00,27.84,27.87,27.8,27.8,327000.0,22.1979,22.2218,22.166,22.166,327000.0
2012-08-27 13:00:00,27.81,27.91,27.8,27.9,434900.0,22.1739,22.2537,22.166,22.2457,434900.0
2012-08-27 13:30:00,27.89,27.89,27.77,27.77,427100.0,22.2377,22.2377,22.142,22.142,427100.0
2012-08-27 14:00:00,27.77,27.86,27.77,27.86,450900.0,22.142,22.2138,22.142,22.2138,450900.0
2012-08-27 14:30:00,27.86,27.94,27.78,27.78,928000.0,22.2138,22.2776,22.15,22.15,928000.0
2012-08-27 15:00:00,27.79,27.84,27.74,27.81,1080700.0,22.158,22.1979,22.1181,22.1739,1080700.0
2012-08-27 15:30:00,27.81,27.83,27.7,27.71,1857000.0,22.1739,22.1899,22.0862,22.0942,1857000.0
2012-08-28 09:30:00,27.73,27.85,27.66,27.74,746900.0,22.1102,22.2058,22.0543,22.1181,746900.0
2012-08-28 10:00:00,27.74,27.94,27.71,27.91,867200.0,22.1181,22.2776,22.0942,22.2537,867200.0
2012-08-28 10:30:00,27.91,28.0,27.86,27.89,782300.0,22.2537,22.3254,22.2138,22.2377,782300.0
2012-08-28 11:00:00,27.88,27.93,27.85,27.89,584300.0,22.2298,22.2696,22.2058,22.2377,584300.0
2012-08-28 11:30:00,27.89,27.97,27.87,27.95,590700.0,22.2377,22.3015,22.2218,22.2856,590700.0
2012-08-28 12:00:00,27.96,27.99,27.93,27.96,458000.0,22.2935,22.3175,22.2696,22.2935,458000.0
2012-08-28 12:30:00,27.96,27.99,27.93,27.98,419800.0,22.2935,22.3175,22.2696,22.3095,419800.0
2012-08-28 13:00:00,27.98,27.99,27.88,27.93,522600.0,22.3095,22.3175,22.2298,22.2696,522600.0
2012-08-28 13:30:00,27.92,27.96,27.88,27.93,748300.0,22.2616,22.2935,22.2298,22.2696,748300.0
2012-08-28 14:00:00,27.93,27.97,27.92,27.96,629700.0,22.2696,22.3015,22.2616,22.2935,629700.0
2012-08-28 14:30:00,27.96,27.98,27.92,27.92,919700.0,22.2935,22.3095,22.2616,22.2616,919700.0
2012-08-28 15:00:00,27.92,27.95,27.88,27.92,818900.0,22.2616,22.2856,22.2298,22.2616,818900.0
2012-08-28 15:30:00,27.91,27.92,27.81,27.86,1365400.0,22.2537,22.2616,22.1739,22.2138,1365400.0
2012-08-29 09:30:00,27.97,28.17,27.91,28.01,933500.0,22.3015,22.461,22.2537,22.3334,933500.0
2012-08-29 10:00:00,28.01,28.28,27.99,28.21,1184000.0,22.3334,22.5487,22.3175,22.4929,1184000.0
2012-08-29 10:30:00,28.21,28.25,28.1,28.14,746400.0,22.4929,22.5248,22.4052,22.4371,746400.0
2012-08-29 11:00:00,28.14,28.25,28.13,28.22,724300.0,22.4371,22.5248,22.4291,22.5008,724300.0
2012-08-29 11:30:00,28.22,28.3,28.22,28.27,607600.0,22.5008,22.5646,22.5008,22.5407,607600.0
2012-08-29 12:00:00,28.27,28.41,28.27,28.4,866200.0,22.5407,22.6523,22.5407,22.6444,866200.0
2012-08-29 12:30:00,28.4,28.5,28.4,28.45,848300.0,22.6444,22.7241,22.6444,22.6842,848300.0
2012-08-29 13:00:00,28.45,28.5,28.41,28.47,764000.0,22.6842,22.7241,22.6523,22.7002,764000.0
2012-08-29 13:30:00,28.48,28.62,28.44,28.56,1931700.0,22.7082,22.8198,22.6763,22.7719,1931700.0
2012-08-29 14:00:00,28.57,28.6,28.49,28.5,1324300.0,22.7799,22.8038,22.7161,22.7241,1324300.0
2012-08-29 14:30:00,28.5,28.5,28.39,28.4,1011200.0,22.7241,22.7241,22.6364,22.6444,1011200.0
2012-08-29 15:00:00,28.4,28.43,28.32,28.43,1187500.0,22.6444,22.6683,22.5806,22.6683,1187500.0
2012-08-29 15:30:00,28.43,28.43,28.34,28.35,1776700.0,22.6683,22.6683,22.5965,22.6045,1776700.0
2012-08-30 09:30:00,28.17,28.47,28.17,28.41,901600.0,22.461,22.7002,22.461,22.6523,901600.0
2012-08-30 10:00:00,28.4,28.44,28.3,28.37,1422000.0,22.6444,22.6763,22.5646,22.6204,1422000.0
2012-08-30 10:30:00,28.37,28.37,28.18,28.28,1410800.0,22.6204,22.6204,22.469,22.5487,1410800.0
2012-08-30 11:00:00,28.28,28.31,28.19,28.28,929600.0,22.5487,22.5726,22.4769,22.5487,929600.0
2012-08-30 11:30:00,28.28,28.28,28.22,28.27,308900.0,22.5487,22.5487,22.5008,22.5407,308900.0
2012-08-30 12:00:00,28.27,28.28,28.21,28.28,491600.0,22.5407,22.5487,22.4929,22.5487,491600.0
2012-08-30 12:30:00,28.28,28.34,28.27,28.33,413300.0,22.5487,22.5965,22.5407,22.5886,413300.0
2012-08-30 13:00:00,28.33,28.34,28.26,28.27,386000.0,22.5886,22.5965,22.5327,22.5407,386000.0
2012-08-30 13:30:00,28.27,28.32,28.25,28.3,477000.0,22.5407,22.5806,22.5248,22.5646,477000.0
2012-08-30 14:00:00,28.3,28.35,28.3,28.32,664700.0,22.5646,22.6045,22.5646,22.5806,664700.0
2012-08-30 14:30:00,28.32,28.33,28.26,28.29,652300.0,22.5806,22.5886,22.5327,22.5567,652300.0
2012-08-30 15:00:00,28.3,28.31,28.22,28.24,683800.0,22.5646,22.5726,22.5008,22.5168,683800.0
2012-08-30 15:30:00,28.25,28.29,28.13,28.17,2243300.0,22.5248,22.5567,22.4291,22.461,2243300.0
2012-08-31 09:30:00,28.32,28.49,28.31,28.39,1154800.0,22.5806,22.7161,22.5726,22.6364,1154800.0
2012-08-31 10:00:00,28.39,28.61,28.24,28.51,1935400.0,22.6364,22.8118,22.5168,22.7321,1935400.0
2012-08-31 10:30:00,28.51,28.66,28.5,28.65,1603400.0,22.7321,22.8517,22.7241,22.8437,1603400.0
2012-08-31 11:00:00,28.64,28.71,28.55,28.62,838500.0,22.8357,22.8915,22.764,22.8198,838500.0
2012-08-31 11:30:00,28.62,28.65,28.57,28.59,509100.0,22.8198,22.8437,22.7799,22.7959,509100.0
2012-08-31 12:00:00,28.59,28.6,28.46,28.51,592000.0,22.7959,22.8038,22.6922,22.7321,592000.0
2012-08-31 12:30:00,28.51,28.61,28.45,28.59,684800.0,22.7321,22.8118,22.6842,22.7959,684800.0
2012-08-31 13:00:00,28.59,28.62,28.52,28.55,832100.0,22.7959,22.8198,22.74,22.764,832100.0
2012-08-31 13:30:00,28.55,28.59,28.51,28.53,578700.0,22.764,22.7959,22.7321,22.748,578700.0
2012-08-31 14:00:00,28.54,28.64,28.52,28.58,498200.0,22.756,22.8357,22.74,22.7879,498200.0
2012-08-31 14:30:00,28.58,28.61,28.52,28.55,524200.0,22.7879,22.8118,22.74,22.764,524200.0
2012-08-31 15:00:00,28.54,28.55,28.47,28.5,599000.0,22.756,22.764,22.7002,22.7241,599000.0
2012-08-31 15:30:00,28.5,28.55,28.47,28.49,1841100.0,22.7241,22.764,22.7002,22.7161,1841100.0
2012-09-04 09:30:00,28.56,28.62,28.31,28.45,1064700.0,22.7719,22.8198,22.5726,22.6842,1064700.0
2012-09-04 10:00:00,28.44,28.45,28.22,28.27,1454300.0,22.6763,22.6842,22.5008,22.5407,1454300.0
2012-09-04 10:30:00,28.26,28.35,28.2,28.24,734700.0,22.5327,22.6045,22.4849,22.5168,734700.0
2012-09-04 11:00:00,28.24,28.34,28.19,28.34,614800.0,22.5168,22.5965,22.4769,22.5965,614800.0
2012-09-04 11:30:00,28.34,28.37,28.27,28.36,535200.0,22.5965,22.6204,22.5407,22.6125,535200.0
2012-09-04 12:00:00,28.36,28.37,28.3,28.33,326400.0,22.6125,22.6204,22.5646,22.5886,326400.0
2012-09-04 12:30:00,28.33,28.41,28.33,28.41,327100.0,22.5886,22.6523,22.5886,22.6523,327100.0
2012-09-04 13:00:00,28.41,28.5,28.4,28.46,352100.0,22.6523,22.7241,22.6444,22.6922,352100.0
2012-09-04 13:30:00,28.45,28.48,28.34,28.34,432100.0,22.6842,22.7082,22.5965,22.5965,432100.0
2012-09-04 14:00:00,28.34,28.55,28.34,28.51,601600.0,22.5965,22.764,22.5965,22.7321,601600.0
2012-09-04 14:30:00,28.52,28.62,28.51,28.53,766800.0,22.74,22.8198,22.7321,22.748,766800.0
2012-09-04 15:00:00,28.53,28.54,28.51,28.51,532100.0,22.748,22.756,22.7321,22.7321,532100.0
2012-09-04 15:30:00,28.51,28.55,28.43,28.44,1378500.0,22.7321,22.764,22.6683,22.6763,1378500.0
2012-09-05 09:30:00,28.56,28.78,28.33,28.45,1351100.0,22.7719,22.9474,22.5886,22.6842,1351100.0
2012-09-05 10:00:00,28.46,28.58,28.39,28.58,747900.0,22.6922,22.7879,22.6364,22.7879,747900.0
2012-09-05 10:30:00,28.58,28.61,28.38,28.46,1015800.0,22.7879,22.8118,22.6284,22.6922,1015800.0
2012-09-05 11:00:00,28.46,28.46,28.39,28.45,457500.0,22.6922,22.6922,22.6364,22.6842,457500.0
2012-09-05 11:30:00,28.44,28.47,28.34,28.34,460000.0,22.6763,22.7002,22.5965,22.5965,460000.0
2012-09-05 12:00:00,28.34,28.35,28.23,28.28,1244800.0,22.5965,22.6045,22.5088,22.5487,1244800.0
2012-09-05 12:30:00,28.29,28.31,28.21,28.24,606300.0,22.5567,22.5726,22.4929,22.5168,606300.0
2012-09-05 13:00:00,28.25,28.25,28.14,28.17,780500.0,22.5248,22.5248,22.4371,22.461,780500.0
2012-09-05 13:30:00,28.18,28.21,27.81,28.09,2745400.0,22.469,22.4929,22.1739,22.3972,2745400.0
2012-09-05 14:00:00,28.09,28.14,27.95,28.05,1390400.0,22.3972,22.4371,22.2856,22.3653,1390400.0
2012-09-05 14:30:00,28.05,28.12,28.0,28.05,863500.0,22.3653,22.4211,22.3254,22.3653,863500.0
2012-09-05 15:00:00,28.05,28.07,27.99,28.05,787500.0,22.3653,22.3812,22.3175,22.3653,787500.0
2012-09-05 15:30:00,28.04,28.11,28.04,28.1,1323600.0,22.3573,22.4131,22.3573,22.4052,1323600.0
2012-09-06 09:30:00,28.34,28.56,28.16,28.55,1075800.0,22.5965,22.7719,22.453,22.764,1075800.0
2012-09-06 10:00:00,28.55,28.65,28.53,28.63,1012600.0,22.764,22.8437,22.748,22.8278,1012600.0
2012-09-06 10:30:00,28.62,28.75,28.62,28.67,1072800.0,22.8198,22.9234,22.8198,22.8597,1072800.0
2012-09-06 11:00:00,28.68,28.75,28.63,28.72,827900.0,22.8676,22.9234,22.8278,22.8995,827900.0
2012-09-06 11:30:00,28.73,28.74,28.63,28.67,674900.0,22.9075,22.9155,22.8278,22.8597,674900.0
2012-09-06 12:00:00,28.67,28.7,28.61,28.64,460300.0,22.8597,22.8836,22.8118,22.8357,460300.0
2012-09-06 12:30:00,28.63,28.68,28.62,28.66,329500.0,22.8278,22.8676,22.8198,22.8517,329500.0
2012-09-06 13:00:00,28.65,28.72,28.65,28.67,1686000.0,22.8437,22.8995,22.8437,22.8597,1686000.0
2012-09-06 13:30:00,28.67,28.72,28.64,28.65,2987200.0,22.8597,22.8995,22.8357,22.8437,2987200.0
2012-09-06 14:00:00,28.65,28.65,28.55,28.56,1250200.0,22.8437,22.8437,22.764,22.7719,1250200.0
2012-09-06 14:30:00,28.57,28.58,28.46,28.47,1021900.0,22.7799,22.7879,22.6922,22.7002,1021900.0
2012-09-06 15:00:00,28.46,28.47,28.32,28.35,2038700.0,22.6922,22.7002,22.5806,22.6045,2038700.0
2012-09-06 15:30:00,28.35,28.42,28.33,28.37,3157400.0,22.6045,22.6603,22.5886,22.6204,3157400.0
2012-09-07 09:30:00,28.45,28.48,28.21,28.25,1736100.0,22.6842,22.7082,22.4929,22.5248,1736100.0
2012-09-07 10:00:00,28.25,28.39,28.24,28.38,1603600.0,22.5248,22.6364,22.5168,22.6284,1603600.0
2012-09-07 10:30:00,28.39,28.47,28.28,28.38,1378300.0,22.6364,22.7002,22.5487,22.6284,1378300.0
2012-09-07 11:00:00,28.38,28.42,28.29,28.36,987700.0,22.6284,22.6603,22.5567,22.6125,987700.0
2012-09-07 11:30:00,28.36,28.4,28.31,28.35,590500.0,22.6125,22.6444,22.5726,22.6045,590500.0
2012-09-07 12:00:00,28.35,28.37,28.32,28.32,411500.0,22.6045,22.6204,22.5806,22.5806,411500.0
2012-09-07 12:30:00,28.33,28.4,28.32,28.37,368200.0,22.5886,22.6444,22.5806,22.6204,368200.0
2012-09-07 13:00:00,28.37,28.4,28.34,28.39,488800.0,22.6204,22.6444,22.5965,22.6364,488800.0
2012-09-07 13:30:00,28.38,28.41,28.31,28.34,1034300.0,22.6284,22.6523,22.5726,22.5965,1034300.0
2012-09-07 14:00:00,28.33,28.42,28.31,28.41,1693400.0,22.5886,22.6603,22.5726,22.6523,1693400.0
2012-09-07 14:30:00,28.41,28.42,28.36,28.36,1351900.0,22.6523,22.6603,22.6125,22.6125,1351900.0
2012-09-07 15:00:00,28.36,28.38,28.31,28.34,1189400.0,22.6125,22.6284,22.5726,22.5965,1189400.0
2012-09-07 15:30:00,28.34,28.37,28.23,28.32,2077300.0,22.5965,22.6204,22.5088,22.5806,2077300.0
2012-09-10 09:30:00,28.28,28.73,28.28,28.71,1412700.0,22.5487,22.9075,22.5487,22.8915,1412700.0
2012-09-10 10:00:00,28.71,28.81,28.7,28.78,1353100.0,22.8915,22.9713,22.8836,22.9474,1353100.0
2012-09-10 10:30:00,28.78,28.88,28.77,28.86,769500.0,22.9474,23.0271,22.9394,23.0111,769500.0
2012-09-10 11:00:00,28.85,28.93,28.83,28.93,635100.0,23.0032,23.067,22.9872,23.067,635100.0
2012-09-10 11:30:00,28.92,29.0,28.91,28.99,835200.0,23.059,23.1228,23.051,23.1148,835200.0
2012-09-10 12:00:00,28.99,29.13,28.96,29.04,1361500.0,23.1148,23.2264,23.0909,23.1547,1361500.0
2012-09-10 12:30:00,29.03,29.09,28.96,29.08,505100.0,23.1467,23.1945,23.0909,23.1866,505100.0
2012-09-10 13:00:00,29.08,29.1,29.04,29.05,492800.0,23.1866,23.2025,23.1547,23.1626,492800.0
2012-09-10 13:30:00,29.05,29.06,29.0,29.01,556100.0,23.1626,23.1706,23.1228,23.1307,556100.0
2012-09-10 14:00:00,29.0,29.1,28.99,29.04,886200.0,23.1228,23.2025,23.1148,23.1547,886200.0
2012-09-10 14:30:00,29.04,29.05,28.85,28.93,823400.0,23.1547,23.1626,23.0032,23.067,823400.0
2012-09-10 15:00:00,28.92,28.94,28.75,28.78,834100.0,23.059,23.0749,22.9234,22.9474,834100.0
2012-09-10 15:30:00,28.78,28.81,28.69,28.7,1573700.0,22.9474,22.9713,22.8756,22.8836,1573700.0
2012-09-11 09:30:00,28.63,28.71,28.38,28.69,988200.0,22.8278,22.8915,22.6284,22.8756,988200.0
2012-09-11 10:00:00,28.68,28.77,28.67,28.7,826200.0,22.8676,22.9394,22.8597,22.8836,826200.0
2012-09-11 10:30:00,28.71,28.73,28.63,28.66,747900.0,22.8915,22.9075,22.8278,22.8517,747900.0
2012-09-11 11:00:00,28.66,28.85,28.66,28.84,790900.0,22.8517,23.0032,22.8517,22.9952,790900.0
2012-09-11 11:30:00,28.84,28.87,28.75,28.76,491500.0,22.9952,23.0191,22.9234,22.9314,491500.0
2012-09-11 12:00:00,28.76,28.77,28.68,28.75,450800.0,22.9314,22.9394,22.8676,22.9234,450800.0
2012-09-11 12:30:00,28.74,28.75,28.68,28.72,428200.0,22.9155,22.9234,22.8676,22.8995,428200.0
2012-09-11 13:00:00,28.71,28.75,28.67,28.68,379100.0,22.8915,22.9234,22.8597,22.8676,379100.0
2012-09-11 13:30:00,28.68,28.68,28.62,28.64,688800.0,22.8676,22.8676,22.8198,22.8357,688800.0
2012-09-11 14:00:00,28.64,28.68,28.61,28.67,723500.0,22.8357,22.8676,22.8118,22.8597,723500.0
2012-09-11 14:30:00,28.67,28.67,28.5,28.51,705700.0,22.8597,22.8597,22.7241,22.7321,705700.0
2012-09-11 15:00:00,28.51,28.58,28.51,28.53,658900.0,22.7321,22.7879,22.7321,22.748,658900.0
2012-09-11 15:30:00,28.53,28.64,28.53,28.61,1888800.0,22.748,22.8357,22.748,22.8118,1888800.0
2012-09-12 09:30:00,28.65,28.82,28.56,28.56,697100.0,22.8437,22.9793,22.7719,22.7719,697100.0
2012-09-12 10:00:00,28.55,28.57,28.46,28.48,960400.0,22.764,22.7799,22.6922,22.7082,960400.0
2012-09-12 10:30:00,28.47,28.54,28.43,28.46,969200.0,22.7002,22.756,22.6683,22.6922,969200.0
2012-09-12 11:00:00,28.46,28.46,28.35,28.41,566400.0,22.6922,22.6922,22.6045,22.6523,566400.0
2012-09-12 11:30:00,28.41,28.45,28.22,28.23,842300.0,22.6523,22.6842,22.5008,22.5088,842300.0
2012-09-12 12:00:00,28.22,28.26,28.2,28.21,837100.0,22.5008,22.5327,22.4849,22.4929,837100.0
2012-09-12 12:30:00,28.21,28.23,28.12,28.21,810500.0,22.4929,22.5088,22.4211,22.4929,810500.0
2012-09-12 13:00:00,28.21,28.26,28.2,28.25,546300.0,22.4929,22.5327,22.4849,22.5248,546300.0
2012-09-12 13:30:00,28.25,28.26,28.2,28.25,721400.0,22.5248,22.5327,22.4849,22.5248,721400.0
2012-09-12 14:00:00,28.25,28.29,28.19,28.23,758200.0,22.5248,22.5567,22.4769,22.5088,758200.0
2012-09-12 14:30:00,28.23,28.25,28.14,28.15,655900.0,22.5088,22.5248,22.4371,22.445,655900.0
2012-09-12 15:00:00,28.14,28.24,28.12,28.24,805200.0,22.4371,22.5168,22.4211,22.5168,805200.0
2012-09-12 15:30:00,28.24,28.26,28.18,28.23,1651500.0,22.5168,22.5327,22.469,22.5088,1651500.0
2012-09-13 09:30:00,28.29,28.32,28.1,28.14,611900.0,22.5567,22.5806,22.4052,22.4371,611900.0
2012-09-13 10:00:00,28.14,28.28,28.13,28.2,382700.0,22.4371,22.5487,22.4291,22.4849,382700.0
2012-09-13 10:30:00,28.2,28.27,28.16,28.23,677000.0,22.4849,22.5407,22.453,22.5088,677000.0
2012-09-13 11:00:00,28.23,28.35,28.23,28.3,589300.0,22.5088,22.6045,22.5088,22.5646,589300.0
2012-09-13 11:30:00,28.29,28.36,28.26,28.26,360700.0,22.5567,22.6125,22.5327,22.5327,360700.0
2012-09-13 12:00:00,28.25,28.28,28.09,28.15,625200.0,22.5248,22.5487,22.3972,22.445,625200.0
2012-09-13 12:30:00,28.16,28.58,28.13,28.56,1527100.0,22.453,22.7879,22.4291,22.7719,1527100.0
2012-09-13 13:00:00,28.56,28.76,28.55,28.74,1524300.0,22.7719,22.9314,22.764,22.9155,1524300.0
2012-09-13 13:30:00,28.75,28.87,28.74,28.82,1106800.0,22.9234,23.0191,22.9155,22.9793,1106800.0
2012-09-13 14:00:00,28.82,29.11,28.82,29.04,1479100.0,22.9793,23.2105,22.9793,23.1547,1479100.0
2012-09-13 14:30:00,29.04,29.05,28.96,29.0,890300.0,23.1547,23.1626,23.0909,23.1228,890300.0
2012-09-13 15:00:00,29.01,29.03,28.98,29.01,832600.0,23.1307,23.1467,23.1068,23.1307,832600.0
2012-09-13 15:30:00,29.01,29.05,28.96,29.02,2141100.0,23.1307,23.1626,23.0909,23.1387,2141100.0
2012-09-14 09:30:00,29.1,29.6,29.1,29.48,1784900.0,23.2025,23.6012,23.2025,23.5055,1784900.0
2012-09-14 10:00:00,29.48,29.77,29.45,29.67,1368600.0,23.5055,23.7367,23.4816,23.657,1368600.0
2012-09-14 10:30:00,29.67,29.75,29.55,29.6,1112400.0,23.657,23.7208,23.5613,23.6012,1112400.0
2012-09-14 11:00:00,29.59,29.7,29.53,29.68,1020000.0,23.5932,23.6809,23.5454,23.665,1020000.0
2012-09-14 11:30:00,29.68,29.7,29.58,29.62,644800.0,23.665,23.6809,23.5852,23.6171,644800.0
2012-09-14 12:00:00,29.62,29.7,29.6,29.65,573700.0,23.6171,23.6809,23.6012,23.641,573700.0
2012-09-14 12:30:00,29.66,29.7,29.65,29.66,521400.0,23.649,23.6809,23.641,23.649,521400.0
2012-09-14 13:00:00,29.65,29.7,29.52,29.53,448500.0,23.641,23.6809,23.5374,23.5454,448500.0
2012-09-14 13:30:00,29.53,29.61,29.52,29.58,538900.0,23.5454,23.6091,23.5374,23.5852,538900.0
2012-09-14 14:00:00,29.58,29.59,29.49,29.5,372800.0,23.5852,23.5932,23.5135,23.5214,372800.0
2012-09-14 14:30:00,29.51,29.51,29.33,29.38,445100.0,23.5294,23.5294,23.3859,23.4258,445100.0
2012-09-14 15:00:00,29.38,29.43,29.26,29.33,737400.0,23.4258,23.4656,23.3301,23.3859,737400.0
2012-09-14 15:30:00,29.32,29.41,29.27,29.4,1491700.0,23.3779,23.4497,23.3381,23.4417,1491700.0
2012-09-17 09:30:00,29.49,29.75,29.32,29.36,1227000.0,23.5135,23.7208,23.3779,23.4098,1227000.0
2012-09-17 10:00:00,29.36,29.46,29.28,29.34,784100.0,23.4098,23.4895,23.346,23.3939,784100.0
2012-09-17 10:30:00,29.35,29.4,29.28,29.39,407700.0,23.4018,23.4417,23.346,23.4337,407700.0
2012-09-17 11:00:00,29.39,29.46,29.37,29.41,437200.0,23.4337,23.4895,23.4178,23.4497,437200.0
2012-09-17 11:30:00,29.41,29.57,29.4,29.55,659500.0,23.4497,23.5773,23.4417,23.5613,659500.0
2012-09-17 12:00:00,29.55,29.6,29.47,29.49,468600.0,23.5613,23.6012,23.4975,23.5135,468600.0
2012-09-17 12:30:00,29.48,29.49,29.41,29.41,323900.0,23.5055,23.5135,23.4497,23.4497,323900.0
2012-09-17 13:00:00,29.42,29.47,29.38,29.44,273800.0,23.4577,23.4975,23.4258,23.4736,273800.0
2012-09-17 13:30:00,29.44,29.45,29.36,29.43,406700.0,23.4736,23.4816,23.4098,23.4656,406700.0
2012-09-17 14:00:00,29.42,29.43,29.33,29.36,606800.0,23.4577,23.4656,23.3859,23.4098,606800.0
2012-09-17 14:30:00,29.37,29.42,29.33,29.33,781100.0,23.4178,23.4577,23.3859,23.3859,781100.0
2012-09-17 15:00:00,29.34,29.35,29.2,29.23,1028400.0,23.3939,23.4018,23.2822,23.3062,1028400.0
2012-09-17 15:30:00,29.23,29.28,29.14,29.24,1427400.0,23.3062,23.346,23.2344,23.3141,1427400.0
2012-09-18 09:30:00,29.33,29.36,28.93,29.14,2048600.0,23.3859,23.4098,23.067,23.2344,2048600.0
2012-09-18 10:00:00,29.14,29.17,28.93,28.94,1365200.0,23.2344,23.2583,23.067,23.0749,1365200.0
2012-09-18 10:30:00,28.95,29.01,28.85,28.92,605500.0,23.0829,23.1307,23.0032,23.059,605500.0
2012-09-18 11:00:00,28.92,29.01,28.91,28.99,849400.0,23.059,23.1307,23.051,23.1148,849400.0
2012-09-18 11:30:00,28.99,29.09,28.96,29.09,551600.0,23.1148,23.1945,23.0909,23.1945,551600.0
2012-09-18 12:00:00,29.09,29.11,28.96,29.02,524400.0,23.1945,23.2105,23.0909,23.1387,524400.0
2012-09-18 12:30:00,29.02,29.06,28.98,28.98,404200.0,23.1387,23.1706,23.1068,23.1068,404200.0
2012-09-18 13:00:00,28.98,29.04,28.95,28.99,537000.0,23.1068,23.1547,23.0829,23.1148,537000.0
2012-09-18 13:30:00,28.98,29.01,28.96,29.0,298600.0,23.1068,23.1307,23.0909,23.1228,298600.0
2012-09-18 14:00:00,28.99,29.08,28.99,29.05,566700.0,23.1148,23.1866,23.1148,23.1626,566700.0
2012-09-18 14:30:00,29.06,29.12,29.03,29.07,1075200.0,23.1706,23.2185,23.1467,23.1786,1075200.0
2012-09-18 15:00:00,29.08,29.2,29.08,29.19,960800.0,23.1866,23.2822,23.1866,23.2743,960800.0
2012-09-18 15:30:00,29.19,29.24,29.15,29.19,1512500.0,23.2743,23.3141,23.2424,23.2743,1512500.0
2012-09-19 09:30:00,29.3,29.7,29.25,29.62,1598400.0,23.362,23.6809,23.3221,23.6171,1598400.0
2012-09-19 10:00:00,29.62,29.93,29.62,29.69,1666200.0,23.6171,23.8643,23.6171,23.6729,1666200.0
2012-09-19 10:30:00,29.69,29.69,29.55,29.55,1701800.0,23.6729,23.6729,23.5613,23.5613,1701800.0
2012-09-19 11:00:00,29.55,29.61,29.49,29.55,893700.0,23.5613,23.6091,23.5135,23.5613,893700.0
2012-09-19 11:30:00,29.55,29.68,29.53,29.64,578100.0,23.5613,23.665,23.5454,23.6331,578100.0
2012-09-19 12:00:00,29.63,29.66,29.55,29.66,399300.0,23.6251,23.649,23.5613,23.649,399300.0
2012-09-19 12:30:00,29.66,29.71,29.59,29.71,394300.0,23.649,23.6889,23.5932,23.6889,394300.0
2012-09-19 13:00:00,29.7,29.71,29.63,29.69,325000.0,23.6809,23.6889,23.6251,23.6729,325000.0
2012-09-19 13:30:00,29.68,29.71,29.59,29.62,432300.0,23.665,23.6889,23.5932,23.6171,432300.0
2012-09-19 14:00:00,29.62,29.67,29.59,29.63,477800.0,23.6171,23.657,23.5932,23.6251,477800.0
2012-09-19 14:30:00,29.64,29.71,29.63,29.71,690600.0,23.6331,23.6889,23.6251,23.6889,690600.0
2012-09-19 15:00:00,29.72,29.78,29.67,29.69,819300.0,23.6969,23.7447,23.657,23.6729,819300.0
2012-09-19 15:30:00,29.69,29.72,29.59,29.6,1343700.0,23.6729,23.6969,23.5932,23.6012,1343700.0
2012-09-20 09:30:00,29.48,29.55,29.34,29.36,1342500.0,23.5055,23.5613,23.3939,23.4098,1342500.0
2012-09-20 10:00:00,29.37,29.55,29.37,29.49,848200.0,23.4178,23.5613,23.4178,23.5135,848200.0
2012-09-20 10:30:00,29.5,29.63,29.48,29.61,1424800.0,23.5214,23.6251,23.5055,23.6091,1424800.0
2012-09-20 11:00:00,29.61,29.71,29.59,29.68,735500.0,23.6091,23.6889,23.5932,23.665,735500.0
2012-09-20 11:30:00,29.68,29.72,29.62,29.68,559300.0,23.665,23.6969,23.6171,23.665,559300.0
2012-09-20 12:00:00,29.69,29.74,29.63,29.65,661200.0,23.6729,23.7128,23.6251,23.641,661200.0
2012-09-20 12:30:00,29.64,29.65,29.59,29.64,476000.0,23.6331,23.641,23.5932,23.6331,476000.0
2012-09-20 13:00:00,29.64,29.64,29.6,29.64,348300.0,23.6331,23.6331,23.6012,23.6331,348300.0
2012-09-20 13:30:00,29.64,29.74,29.63,29.73,519000.0,23.6331,23.7128,23.6251,23.7048,519000.0
2012-09-20 14:00:00,29.72,29.8,29.68,29.78,614600.0,23.6969,23.7606,23.665,23.7447,614600.0
2012-09-20 14:30:00,29.78,29.84,29.75,29.84,758700.0,23.7447,23.7925,23.7208,23.7925,758700.0
2012-09-20 15:00:00,29.83,30.0,29.8,30.0,1456600.0,23.7846,23.9201,23.7606,23.9201,1456600.0
2012-09-20 15:30:00,29.99,30.06,29.95,29.99,3152600.0,23.9121,23.9679,23.8802,23.9121,3152600.0
2012-09-21 09:30:00,29.97,30.1,29.92,30.0,2258600.0,23.8962,23.9998,23.8563,23.9201,2258600.0
2012-09-21 10:00:00,30.0,30.14,29.98,30.13,1188000.0,23.9201,24.0317,23.9042,24.0238,1188000.0
2012-09-21 10:30:00,30.13,30.14,29.92,29.92,1134500.0,24.0238,24.0317,23.8563,23.8563,1134500.0
2012-09-21 11:00:00,29.93,29.95,29.86,29.87,567000.0,23.8643,23.8802,23.8085,23.8165,567000.0
2012-09-21 11:30:00,29.87,29.94,29.86,29.94,334000.0,23.8165,23.8723,23.8085,23.8723,334000.0
2012-09-21 12:00:00,29.94,30.01,29.89,30.01,712300.0,23.8723,23.9281,23.8324,23.9281,712300.0
2012-09-21 12:30:00,30.01,30.02,29.92,29.95,555400.0,23.9281,23.9361,23.8563,23.8802,555400.0
2012-09-21 13:00:00,29.95,29.95,29.75,29.79,657000.0,23.8802,23.8802,23.7208,23.7527,657000.0
2012-09-21 13:30:00,29.79,29.9,29.73,29.9,739200.0,23.7527,23.8404,23.7048,23.8404,739200.0
2012-09-21 14:00:00,29.9,29.95,29.83,29.93,939900.0,23.8404,23.8802,23.7846,23.8643,939900.0
2012-09-21 14:30:00,29.94,30.11,29.88,30.1,1907200.0,23.8723,24.0078,23.8244,23.9998,1907200.0
2012-09-21 15:00:00,30.1,30.2,30.07,30.19,1924400.0,23.9998,24.0796,23.9759,24.0716,1924400.0
2012-09-21 15:30:00,30.18,30.21,30.1,30.19,4154600.0,24.0636,24.0875,23.9998,24.0716,4154600.0
2012-09-24 09:30:00,30.0,30.09,29.81,29.89,1215800.0,23.9201,23.9919,23.7686,23.8324,1215800.0
2012-09-24 10:00:00,29.88,29.93,29.7,29.8,1446900.0,23.8244,23.8643,23.6809,23.7606,1446900.0
2012-09-24 10:30:00,29.81,29.9,29.77,29.84,708800.0,23.7686,23.8404,23.7367,23.7925,708800.0
2012-09-24 11:00:00,29.84,29.87,29.77,29.81,600100.0,23.7925,23.8165,23.7367,23.7686,600100.0
2012-09-24 11:30:00,29.81,29.88,29.78,29.87,456000.0,23.7686,23.8244,23.7447,23.8165,456000.0
2012-09-24 12:00:00,29.86,30.01,29.86,30.0,856600.0,23.8085,23.9281,23.8085,23.9201,856600.0
2012-09-24 12:30:00,30.0,30.01,29.85,29.93,486500.0,23.9201,23.9281,23.8005,23.8643,486500.0
2012-09-24 13:00:00,29.93,29.96,29.8,29.82,712600.0,23.8643,23.8882,23.7606,23.7766,712600.0
2012-09-24 13:30:00,29.82,29.85,29.71,29.73,617900.0,23.7766,23.8005,23.6889,23.7048,617900.0
2012-09-24 14:00:00,29.73,29.83,29.73,29.82,605300.0,23.7048,23.7846,23.7048,23.7766,605300.0
2012-09-24 14:30:00,29.83,29.91,29.82,29.85,670600.0,23.7846,23.8483,23.7766,23.8005,670600.0
2012-09-24 15:00:00,29.85,29.88,29.81,29.87,754000.0,23.8005,23.8244,23.7686,23.8165,754000.0
2012-09-24 15:30:00,29.86,29.87,29.76,29.82,1223000.0,23.8085,23.8165,23.7287,23.7766,1223000.0
2012-09-25 09:30:00,29.95,30.06,29.81,29.96,1772200.0,23.8802,23.9679,23.7686,23.8882,1772200.0
2012-09-25 10:00:00,29.95,30.49,29.91,30.41,1700500.0,23.8802,24.3108,23.8483,24.247,1700500.0
2012-09-25 10:30:00,30.41,30.55,30.34,30.48,976100.0,24.247,24.3586,24.1912,24.3028,976100.0
2012-09-25 11:00:00,30.48,30.56,30.4,30.43,702700.0,24.3028,24.3666,24.239,24.263,702700.0
2012-09-25 11:30:00,30.44,30.47,30.34,30.35,837900.0,24.2709,24.2949,24.1912,24.1992,837900.0
2012-09-25 12:00:00,30.35,30.36,30.21,30.25,629000.0,24.1992,24.2071,24.0875,24.1194,629000.0
2012-09-25 12:30:00,30.25,30.33,30.17,30.32,821800.0,24.1194,24.1832,24.0557,24.1753,821800.0
2012-09-25 13:00:00,30.31,30.32,30.22,30.28,547200.0,24.1673,24.1753,24.0955,24.1434,547200.0
2012-09-25 13:30:00,30.28,30.33,30.14,30.19,949600.0,24.1434,24.1832,24.0317,24.0716,949600.0
2012-09-25 14:00:00,30.2,30.2,30.05,30.06,962400.0,24.0796,24.0796,23.96,23.9679,962400.0
2012-09-25 14:30:00,30.06,30.08,29.94,29.94,616700.0,23.9679,23.9839,23.8723,23.8723,616700.0
2012-09-25 15:00:00,29.94,29.96,29.75,29.84,1171700.0,23.8723,23.8882,23.7208,23.7925,1171700.0
2012-09-25 15:30:00,29.83,29.86,29.66,29.69,2230800.0,23.7846,23.8085,23.649,23.6729,2230800.0
2012-09-26 09:30:00,29.73,30.0,29.7,30.0,1325000.0,23.7048,23.9201,23.6809,23.9201,1325000.0
2012-09-26 10:00:00,30.0,30.02,29.8,29.83,1646400.0,23.9201,23.9361,23.7606,23.7846,1646400.0
2012-09-26 10:30:00,29.83,29.97,29.69,29.71,1496000.0,23.7846,23.8962,23.6729,23.6889,1496000.0
2012-09-26 11:00:00,29.71,29.92,29.71,29.92,1767200.0,23.6889,23.8563,23.6889,23.8563,1767200.0
2012-09-26 11:30:00,29.92,29.92,29.7,29.78,726400.0,23.8563,23.8563,23.6809,23.7447,726400.0
2012-09-26 12:00:00,29.79,29.87,29.76,29.83,469700.0,23.7527,23.8165,23.7287,23.7846,469700.0
2012-09-26 12:30:00,29.83,29.93,29.8,29.92,307000.0,23.7846,23.8643,23.7606,23.8563,307000.0
2012-09-26 13:00:00,29.91,30.03,29.89,30.01,367700.0,23.8483,23.944,23.8324,23.9281,367700.0
2012-09-26 13:30:00,30.01,30.06,29.91,29.92,575000.0,23.9281,23.9679,23.8483,23.8563,575000.0
2012-09-26 14:00:00,29.92,30.01,29.89,29.89,669400.0,23.8563,23.9281,23.8324,23.8324,669400.0
2012-09-26 14:30:00,29.89,30.07,29.86,30.05,1589300.0,23.8324,23.9759,23.8085,23.96,1589300.0
2012-09-26 15:00:00,30.05,30.16,29.97,30.05,1543800.0,23.96,24.0477,23.8962,23.96,1543800.0
2012-09-26 15:30:00,30.05,30.09,29.96,30.0,1910200.0,23.96,23.9919,23.8882,23.9201,1910200.0
2012-09-27 09:30:00,30.03,30.24,29.97,30.01,943800.0,23.944,24.1115,23.8962,23.9281,943800.0
2012-09-27 10:00:00,30.01,30.1,29.9,30.0,800800.0,23.9281,23.9998,23.8404,23.9201,800800.0
2012-09-27 10:30:00,30.01,30.03,29.93,29.96,549700.0,23.9281,23.944,23.8643,23.8882,549700.0
2012-09-27 11:00:00,29.96,30.01,29.89,29.98,455800.0,23.8882,23.9281,23.8324,23.9042,455800.0
2012-09-27 11:30:00,29.97,30.23,29.95,30.21,816300.0,23.8962,24.1035,23.8802,24.0875,816300.0
2012-09-27 12:00:00,30.21,30.28,30.18,30.24,390800.0,24.0875,24.1434,24.0636,24.1115,390800.0
2012-09-27 12:30:00,30.24,30.29,30.18,30.23,307000.0,24.1115,24.1513,24.0636,24.1035,307000.0
2012-09-27 13:00:00,30.22,30.36,30.22,30.33,433700.0,24.0955,24.2071,24.0955,24.1832,433700.0
2012-09-27 13:30:00,30.33,30.45,30.3,30.33,561800.0,24.1832,24.2789,24.1593,24.1832,561800.0
2012-09-27 14:00:00,30.33,30.4,30.31,30.38,329100.0,24.1832,24.239,24.1673,24.2231,329100.0
2012-09-27 14:30:00,30.38,30.39,30.28,30.29,470700.0,24.2231,24.2311,24.1434,24.1513,470700.0
2012-09-27 15:00:00,30.28,30.32,30.24,30.29,595300.0,24.1434,24.1753,24.1115,24.1513,595300.0
2012-09-27 15:30:00,30.29,30.35,30.23,30.26,1081300.0,24.1513,24.1992,24.1035,24.1274,1081300.0
2012-09-28 09:30:00,30.2,30.37,30.1,30.21,1174700.0,24.0796,24.2151,23.9998,24.0875,1174700.0
2012-09-28 10:00:00,30.2,30.34,30.16,30.19,693500.0,24.0796,24.1912,24.0477,24.0716,693500.0
2012-09-28 10:30:00,30.19,30.32,30.16,30.22,486700.0,24.0716,24.1753,24.0477,24.0955,486700.0
2012-09-28 11:00:00,30.21,30.29,30.16,30.24,543400.0,24.0875,24.1513,24.0477,24.1115,543400.0
2012-09-28 11:30:00,30.25,30.29,30.12,30.16,721100.0,24.1194,24.1513,24.0158,24.0477,721100.0
2012-09-28 12:00:00,30.17,30.38,30.17,30.28,1071700.0,24.0557,24.2231,24.0557,24.1434,1071700.0
2012-09-28 12:30:00,30.28,30.34,30.24,30.33,378800.0,24.1434,24.1912,24.1115,24.1832,378800.0
2012-09-28 13:00:00,30.33,30.46,30.27,30.46,461000.0,24.1832,24.2869,24.1354,24.2869,461000.0
2012-09-28 13:30:00,30.46,30.56,30.44,30.44,667900.0,24.2869,24.3666,24.2709,24.2709,667900.0
2012-09-28 14:00:00,30.43,30.46,30.34,30.36,352000.0,24.263,24.2869,24.1912,24.2071,352000.0
2012-09-28 14:30:00,30.36,30.38,30.27,30.31,433600.0,24.2071,24.2231,24.1354,24.1673,433600.0
2012-09-28 15:00:00,30.31,30.33,30.23,30.24,504500.0,24.1673,24.1832,24.1035,24.1115,504500.0
2012-09-28 15:30:00,30.25,30.33,30.19,30.25,1647900.0,24.1194,24.1832,24.0716,24.1194,1647900.0
2012-10-01 09:30:00,30.31,30.48,30.1,30.11,1253700.0,24.1673,24.3028,23.9998,24.0078,1253700.0
2012-10-01 10:00:00,30.11,30.27,30.11,30.19,1322600.0,24.0078,24.1354,24.0078,24.0716,1322600.0
2012-10-01 10:30:00,30.19,30.29,30.18,30.28,1779000.0,24.0716,24.1513,24.0636,24.1434,1779000.0
2012-10-01 11:00:00,30.28,30.45,30.27,30.44,1915200.0,24.1434,24.2789,24.1354,24.2709,1915200.0
2012-10-01 11:30:00,30.44,30.49,30.32,30.35,738400.0,24.2709,24.3108,24.1753,24.1992,738400.0
2012-10-01 12:00:00,30.35,30.45,30.35,30.44,522400.0,24.1992,24.2789,24.1992,24.2709,522400.0
2012-10-01 12:30:00,30.44,30.45,30.31,30.34,525800.0,24.2709,24.2789,24.1673,24.1912,525800.0
2012-10-01 13:00:00,30.34,30.34,30.24,30.27,541100.0,24.1912,24.1912,24.1115,24.1354,541100.0
2012-10-01 13:30:00,30.27,30.36,30.21,30.32,806400.0,24.1354,24.2071,24.0875,24.1753,806400.0
2012-10-01 14:00:00,30.32,30.43,30.3,30.33,869500.0,24.1753,24.263,24.1593,24.1832,869500.0
2012-10-01 14:30:00,30.32,30.33,30.28,30.33,915000.0,24.1753,24.1832,24.1434,24.1832,915000.0
2012-10-01 15:00:00,30.33,30.35,30.26,30.31,1110000.0,24.1832,24.1992,24.1274,24.1673,1110000.0
2012-10-01 15:30:00,30.3,30.37,30.24,30.31,1515300.0,24.1593,24.2151,24.1115,24.1673,1515300.0
2012-10-02 09:30:00,30.31,30.44,30.17,30.28,381800.0,24.1673,24.2709,24.0557,24.1434,381800.0
2012-10-02 10:00:00,30.28,30.44,30.21,30.43,1046900.0,24.1434,24.2709,24.0875,24.263,1046900.0
2012-10-02 10:30:00,30.43,30.46,30.25,30.27,572000.0,24.263,24.2869,24.1194,24.1354,572000.0
2012-10-02 11:00:00,30.27,30.36,30.26,30.3,711700.0,24.1354,24.2071,24.1274,24.1593,711700.0
2012-10-02 11:30:00,30.3,30.4,30.23,30.33,945100.0,24.1593,24.239,24.1035,24.1832,945100.0
2012-10-02 12:00:00,30.33,30.38,30.28,30.31,629000.0,24.1832,24.2231,24.1434,24.1673,629000.0
2012-10-02 12:30:00,30.32,30.32,30.22,30.23,846100.0,24.1753,24.1753,24.0955,24.1035,846100.0
2012-10-02 13:00:00,30.22,30.24,30.16,30.18,264500.0,24.0955,24.1115,24.0477,24.0636,264500.0
2012-10-02 13:30:00,30.18,30.22,30.08,30.11,430600.0,24.0636,24.0955,23.9839,24.0078,430600.0
2012-10-02 14:00:00,30.11,30.2,30.04,30.14,861600.0,24.0078,24.0796,23.952,24.0317,861600.0
2012-10-02 14:30:00,30.14,30.25,30.12,30.19,692200.0,24.0317,24.1194,24.0158,24.0716,692200.0
2012-10-02 15:00:00,30.19,30.23,30.14,30.21,586000.0,24.0716,24.1035,24.0317,24.0875,586000.0
2012-10-02 15:30:00,30.22,30.31,30.21,30.3,1281200.0,24.0955,24.1673,24.0875,24.1593,1281200.0
2012-10-03 09:30:00,30.43,30.47,30.09,30.15,1591700.0,24.263,24.2949,23.9919,24.0397,1591700.0
2012-10-03 10:00:00,30.15,30.28,30.06,30.24,2563700.0,24.0397,24.1434,23.9679,24.1115,2563700.0
2012-10-03 10:30:00,30.24,30.27,30.15,30.25,1630300.0,24.1115,24.1354,24.0397,24.1194,1630300.0
2012-10-03 11:00:00,30.26,30.45,30.22,30.43,1160700.0,24.1274,24.2789,24.0955,24.263,1160700.0
2012-10-03 11:30:00,30.43,30.72,30.36,30.7,1443800.0,24.263,24.4942,24.2071,24.4782,1443800.0
2012-10-03 12:00:00,30.7,30.8,30.66,30.7,757400.0,24.4782,24.558,24.4464,24.4782,757400.0
2012-10-03 12:30:00,30.7,30.73,30.64,30.68,961900.0,24.4782,24.5022,24.4304,24.4623,961900.0
2012-10-03 13:00:00,30.67,30.8,30.65,30.7,743800.0,24.4543,24.558,24.4384,24.4782,743800.0
2012-10-03 13:30:00,30.7,30.72,30.59,30.69,877400.0,24.4782,24.4942,24.3905,24.4703,877400.0
2012-10-03 14:00:00,30.69,30.73,30.66,30.67,479500.0,24.4703,24.5022,24.4464,24.4543,479500.0
2012-10-03 14:30:00,30.66,30.73,30.61,30.64,577700.0,24.4464,24.5022,24.4065,24.4304,577700.0
2012-10-03 15:00:00,30.65,30.69,30.58,30.69,618000.0,24.4384,24.4703,24.3826,24.4703,618000.0
2012-10-03 15:30:00,30.69,30.75,30.65,30.71,2036100.0,24.4703,24.5181,24.4384,24.4862,2036100.0
2012-10-04 09:30:00,30.78,31.05,30.71,30.97,1279900.0,24.542,24.7573,24.4862,24.6935,1279900.0
2012-10-04 10:00:00,30.98,31.22,30.95,31.11,1418800.0,24.7015,24.8929,24.6776,24.8052,1418800.0
2012-10-04 10:30:00,31.11,31.13,30.97,30.98,1385200.0,24.8052,24.8211,24.6935,24.7015,1385200.0
2012-10-04 11:00:00,30.98,31.06,30.91,31.03,1260900.0,24.7015,24.7653,24.6457,24.7414,1260900.0
2012-10-04 11:30:00,31.03,31.04,30.94,30.97,596800.0,24.7414,24.7493,24.6696,24.6935,596800.0
2012-10-04 12:00:00,30.97,31.03,30.9,30.94,505600.0,24.6935,24.7414,24.6377,24.6696,505600.0
2012-10-04 12:30:00,30.95,30.99,30.89,30.94,599800.0,24.6776,24.7095,24.6297,24.6696,599800.0
2012-10-04 13:00:00,30.94,30.99,30.94,30.98,265100.0,24.6696,24.7095,24.6696,24.7015,265100.0
2012-10-04 13:30:00,30.98,31.01,30.88,30.96,420300.0,24.7015,24.7254,24.6218,24.6856,420300.0
2012-10-04 14:00:00,30.96,30.96,30.84,30.89,585400.0,24.6856,24.6856,24.5899,24.6297,585400.0
2012-10-04 14:30:00,30.89,30.97,30.86,30.9,544700.0,24.6297,24.6935,24.6058,24.6377,544700.0
2012-10-04 15:00:00,30.9,30.97,30.87,30.93,558400.0,24.6377,24.6935,24.6138,24.6616,558400.0
2012-10-04 15:30:00,30.93,30.96,30.91,30.94,1222400.0,24.6616,24.6856,24.6457,24.6696,1222400.0
2012-10-05 09:30:00,31.2,31.72,31.2,31.61,2387700.0,24.8769,25.2915,24.8769,25.2038,2387700.0
2012-10-05 10:00:00,31.6,31.98,31.6,31.93,1967000.0,25.1958,25.4988,25.1958,25.459,1967000.0
2012-10-05 10:30:00,31.93,32.0,31.83,31.89,1268700.0,25.459,25.5148,25.3792,25.4271,1268700.0
2012-10-05 11:00:00,31.88,32.0,31.88,31.97,1008300.0,25.4191,25.5148,25.4191,25.4909,1008300.0
2012-10-05 11:30:00,31.96,31.99,31.86,31.96,1138600.0,25.4829,25.5068,25.4032,25.4829,1138600.0
2012-10-05 12:00:00,31.96,32.0,31.93,31.95,1137300.0,25.4829,25.5148,25.459,25.4749,1137300.0
2012-10-05 12:30:00,31.95,32.0,31.89,31.94,844400.0,25.4749,25.5148,25.4271,25.4669,844400.0
2012-10-05 13:00:00,31.94,31.97,31.89,31.93,519600.0,25.4669,25.4909,25.4271,25.459,519600.0
2012-10-05 13:30:00,31.92,31.94,31.88,31.9,959800.0,25.451,25.4669,25.4191,25.435,959800.0
2012-10-05 14:00:00,31.9,31.91,31.81,31.83,747600.0,25.435,25.443,25.3633,25.3792,747600.0
2012-10-05 14:30:00,31.83,31.87,31.76,31.8,1242600.0,25.3792,25.4111,25.3234,25.3553,1242600.0
2012-10-05 15:00:00,31.79,31.81,31.7,31.77,1085900.0,25.3473,25.3633,25.2756,25.3314,1085900.0
2012-10-05 15:30:00,31.76,31.8,31.64,31.76,2288400.0,25.3234,25.3553,25.2277,25.3234,2288400.0
2012-10-08 09:30:00,31.58,31.71,31.48,31.63,597600.0,25.1799,25.2836,25.1002,25.2198,597600.0
2012-10-08 10:00:00,31.63,31.75,31.43,31.43,883300.0,25.2198,25.3154,25.0603,25.0603,883300.0
2012-10-08 10:30:00,31.43,31.52,31.33,31.41,907700.0,25.0603,25.1321,24.9806,25.0444,907700.0
2012-10-08 11:00:00,31.4,31.45,31.31,31.37,645600.0,25.0364,25.0762,24.9646,25.0125,645600.0
2012-10-08 11:30:00,31.37,31.43,31.36,31.41,428400.0,25.0125,25.0603,25.0045,25.0444,428400.0
2012-10-08 12:00:00,31.41,31.46,31.39,31.42,328000.0,25.0444,25.0842,25.0284,25.0523,328000.0
2012-10-08 12:30:00,31.42,31.49,31.39,31.48,248300.0,25.0523,25.1081,25.0284,25.1002,248300.0
2012-10-08 13:00:00,31.48,31.55,31.47,31.52,247200.0,25.1002,25.156,25.0922,25.1321,247200.0
2012-10-08 13:30:00,31.51,31.55,31.47,31.49,255700.0,25.1241,25.156,25.0922,25.1081,255700.0
2012-10-08 14:00:00,31.48,31.5,31.45,31.49,372100.0,25.1002,25.1161,25.0762,25.1081,372100.0
2012-10-08 14:30:00,31.49,31.49,31.39,31.42,314700.0,25.1081,25.1081,25.0284,25.0523,314700.0
2012-10-08 15:00:00,31.42,31.52,31.42,31.5,399100.0,25.0523,25.1321,25.0523,25.1161,399100.0
2012-10-08 15:30:00,31.49,31.55,31.48,31.54,1088000.0,25.1081,25.156,25.1002,25.148,1088000.0
2012-10-09 09:30:00,31.45,31.55,31.26,31.45,643700.0,25.0762,25.156,24.9248,25.0762,643700.0
2012-10-09 10:00:00,31.46,31.56,31.42,31.42,959700.0,25.0842,25.164,25.0523,25.0523,959700.0
2012-10-09 10:30:00,31.42,31.48,31.21,31.25,712200.0,25.0523,25.1002,24.8849,24.9168,712200.0
2012-10-09 11:00:00,31.25,31.27,31.15,31.19,721400.0,24.9168,24.9327,24.837,24.8689,721400.0
2012-10-09 11:30:00,31.19,31.25,31.17,31.21,444700.0,24.8689,24.9168,24.853,24.8849,444700.0
2012-10-09 12:00:00,31.21,31.25,31.19,31.21,338100.0,24.8849,24.9168,24.8689,24.8849,338100.0
2012-10-09 12:30:00,31.2,31.23,31.15,31.18,205900.0,24.8769,24.9008,24.837,24.861,205900.0
2012-10-09 13:00:00,31.17,31.23,31.16,31.22,683700.0,24.853,24.9008,24.845,24.8929,683700.0
2012-10-09 13:30:00,31.21,31.27,31.2,31.23,558400.0,24.8849,24.9327,24.8769,24.9008,558400.0
2012-10-09 14:00:00,31.24,31.31,31.2,31.24,552200.0,24.9088,24.9646,24.8769,24.9088,552200.0
2012-10-09 14:30:00,31.24,31.29,31.17,31.23,503300.0,24.9088,24.9487,24.853,24.9008,503300.0
2012-10-09 15:00:00,31.24,31.26,31.15,31.17,523900.0,24.9088,24.9248,24.837,24.853,523900.0
2012-10-09 15:30:00,31.18,31.21,31.11,31.14,1387400.0,24.861,24.8849,24.8052,24.8291,1387400.0
2012-10-10 09:30:00,31.17,31.23,30.84,31.09,1549000.0,24.853,24.9008,24.5899,24.7892,1549000.0
2012-10-10 10:00:00,31.09,31.15,31.01,31.14,947200.0,24.7892,24.837,24.7254,24.8291,947200.0
2012-10-10 10:30:00,31.13,31.14,31.03,31.11,667100.0,24.8211,24.8291,24.7414,24.8052,667100.0
2012-10-10 11:00:00,31.11,31.19,31.09,31.17,612400.0,24.8052,24.8689,24.7892,24.853,612400.0
2012-10-10 11:30:00,31.17,31.21,31.12,31.19,615000.0,24.853,24.8849,24.8131,24.8689,615000.0
2012-10-10 12:00:00,31.19,31.27,31.17,31.26,523700.0,24.8689,24.9327,24.853,24.9248,523700.0
2012-10-10 12:30:00,31.25,31.25,31.11,31.12,775100.0,24.9168,24.9168,24.8052,24.8131,775100.0
2012-10-10 13:00:00,31.12,31.25,31.09,31.22,353700.0,24.8131,24.9168,24.7892,24.8929,353700.0
2012-10-10 13:30:00,31.22,31.26,31.12,31.16,316100.0,24.8929,24.9248,24.8131,24.845,316100.0
2012-10-10 14:00:00,31.15,31.22,31.14,31.17,385900.0,24.837,24.8929,24.8291,24.853,385900.0
2012-10-10 14:30:00,31.17,31.18,31.07,31.09,833000.0,24.853,24.861,24.7733,24.7892,833000.0
2012-10-10 15:00:00,31.09,31.13,30.91,30.94,1358900.0,24.7892,24.8211,24.6457,24.6696,1358900.0
2012-10-10 15:30:00,30.94,30.97,30.77,30.89,1987100.0,24.6696,24.6935,24.5341,24.6297,1987100.0
2012-10-11 09:30:00,31.1,31.12,30.86,31.06,1349100.0,24.7972,24.8131,24.6058,24.7653,1349100.0
2012-10-11 10:00:00,31.07,31.15,31.02,31.05,786700.0,24.7733,24.837,24.7334,24.7573,786700.0
2012-10-11 10:30:00,31.05,31.1,30.93,31.0,597700.0,24.7573,24.7972,24.6616,24.7174,597700.0
2012-10-11 11:00:00,31.0,31.03,30.85,30.88,627200.0,24.7174,24.7414,24.5978,24.6218,627200.0
2012-10-11 11:30:00,30.89,30.89,30.59,30.68,588600.0,24.6297,24.6297,24.3905,24.4623,588600.0
2012-10-11 12:00:00,30.67,30.86,30.64,30.77,686000.0,24.4543,24.6058,24.4304,24.5341,686000.0
2012-10-11 12:30:00,30.77,30.98,30.76,30.96,951100.0,24.5341,24.7015,24.5261,24.6856,951100.0
2012-10-11 13:00:00,30.95,31.04,30.93,30.94,614300.0,24.6776,24.7493,24.6616,24.6696,614300.0
2012-10-11 13:30:00,30.94,30.94,30.77,30.79,706800.0,24.6696,24.6696,24.5341,24.55,706800.0
2012-10-11 14:00:00,30.78,30.91,30.77,30.9,525600.0,24.542,24.6457,24.5341,24.6377,525600.0
2012-10-11 14:30:00,30.9,30.94,30.84,30.87,569900.0,24.6377,24.6696,24.5899,24.6138,569900.0
2012-10-11 15:00:00,30.87,30.95,30.87,30.94,610000.0,24.6138,24.6776,24.6138,24.6696,610000.0
2012-10-11 15:30:00,30.94,30.94,30.77,30.77,1194700.0,24.6696,24.6696,24.5341,24.5341,1194700.0
2012-10-12 09:30:00,30.99,31.32,30.86,31.31,1560400.0,24.7095,24.9726,24.6058,24.9646,1560400.0
2012-10-12 10:00:00,31.31,31.52,31.28,31.43,1636400.0,24.9646,25.1321,24.9407,25.0603,1636400.0
2012-10-12 10:30:00,31.43,31.47,31.28,31.28,1057000.0,25.0603,25.0922,24.9407,24.9407,1057000.0
2012-10-12 11:00:00,31.28,31.32,31.18,31.27,867100.0,24.9407,24.9726,24.861,24.9327,867100.0
2012-10-12 11:30:00,31.27,31.32,31.2,31.28,945800.0,24.9327,24.9726,24.8769,24.9407,945800.0
2012-10-12 12:00:00,31.28,31.41,31.25,31.3,542500.0,24.9407,25.0444,24.9168,24.9566,542500.0
2012-10-12 12:30:00,31.3,31.35,31.23,31.23,304200.0,24.9566,24.9965,24.9008,24.9008,304200.0
2012-10-12 13:00:00,31.23,31.25,31.15,31.16,335000.0,24.9008,24.9168,24.837,24.845,335000.0
2012-10-12 13:30:00,31.16,31.17,31.1,31.16,336500.0,24.845,24.853,24.7972,24.845,336500.0
2012-10-12 14:00:00,31.16,31.25,31.12,31.24,469300.0,24.845,24.9168,24.8131,24.9088,469300.0
2012-10-12 14:30:00,31.23,31.24,31.19,31.22,494100.0,24.9008,24.9088,24.8689,24.8929,494100.0
2012-10-12 15:00:00,31.22,31.23,31.16,31.2,478900.0,24.8929,24.9008,24.845,24.8769,478900.0
2012-10-12 15:30:00,31.2,31.22,31.14,31.19,1310700.0,24.8769,24.8929,24.8291,24.8689,1310700.0
2012-10-15 09:30:00,31.72,31.87,31.56,31.66,1952900.0,25.2915,25.4111,25.164,25.2437,1952900.0
2012-10-15 10:00:00,31.67,31.72,31.55,31.65,1245000.0,25.2517,25.2915,25.156,25.2357,1245000.0
2012-10-15 10:30:00,31.64,31.75,31.62,31.68,1034800.0,25.2277,25.3154,25.2118,25.2596,1034800.0
2012-10-15 11:00:00,31.68,31.85,31.66,31.81,1009500.0,25.2596,25.3952,25.2437,25.3633,1009500.0
2012-10-15 11:30:00,31.81,31.9,31.78,31.85,516900.0,25.3633,25.435,25.3394,25.3952,516900.0
2012-10-15 12:00:00,31.84,31.92,31.83,31.92,848700.0,25.3872,25.451,25.3792,25.451,848700.0
2012-10-15 12:30:00,31.91,32.06,31.9,32.06,1213900.0,25.443,25.5626,25.435,25.5626,1213900.0
2012-10-15 13:00:00,32.05,32.09,32.05,32.05,353800.0,25.5546,25.5865,25.5546,25.5546,353800.0
2012-10-15 13:30:00,32.06,32.09,32.04,32.04,523500.0,25.5626,25.5865,25.5467,25.5467,523500.0
2012-10-15 14:00:00,32.05,32.13,32.04,32.11,1115800.0,25.5546,25.6184,25.5467,25.6025,1115800.0
2012-10-15 14:30:00,32.11,32.12,31.98,32.04,795200.0,25.6025,25.6105,25.4988,25.5467,795200.0
2012-10-15 15:00:00,32.03,32.11,32.03,32.1,1219900.0,25.5387,25.6025,25.5387,25.5945,1219900.0
2012-10-15 15:30:00,32.09,32.23,32.09,32.2,1771200.0,25.5865,25.6982,25.5865,25.6742,1771200.0
2012-10-16 09:30:00,32.35,32.53,32.28,32.51,1268000.0,25.7938,25.9374,25.738,25.9214,1268000.0
2012-10-16 10:00:00,32.51,32.63,32.46,32.52,1252300.0,25.9214,26.0171,25.8816,25.9294,1252300.0
2012-10-16 10:30:00,32.53,32.55,32.29,32.37,844300.0,25.9374,25.9533,25.746,25.8098,844300.0
2012-10-16 11:00:00,32.37,32.42,32.27,32.38,533500.0,25.8098,25.8497,25.7301,25.8178,533500.0
2012-10-16 11:30:00,32.39,32.45,32.36,32.42,281600.0,25.8257,25.8736,25.8018,25.8497,281600.0
2012-10-16 12:00:00,32.43,32.48,32.32,32.33,566700.0,25.8576,25.8975,25.7699,25.7779,566700.0
2012-10-16 12:30:00,32.33,32.37,32.28,32.33,395200.0,25.7779,25.8098,25.738,25.7779,395200.0
2012-10-16 13:00:00,32.33,32.37,32.29,32.34,268200.0,25.7779,25.8098,25.746,25.7859,268200.0
2012-10-16 13:30:00,32.33,32.36,32.26,32.27,317500.0,25.7779,25.8018,25.7221,25.7301,317500.0
2012-10-16 14:00:00,32.28,32.32,32.2,32.24,404900.0,25.738,25.7699,25.6742,25.7061,404900.0
2012-10-16 14:30:00,32.25,32.25,32.16,32.22,512500.0,25.7141,25.7141,25.6424,25.6902,512500.0
2012-10-16 15:00:00,32.22,32.33,32.18,32.32,718400.0,25.6902,25.7779,25.6583,25.7699,718400.0
2012-10-16 15:30:00,32.33,32.39,32.3,32.34,1144900.0,25.7779,25.8257,25.754,25.7859,1144900.0
2012-10-17 09:30:00,32.65,32.88,32.53,32.87,1223800.0,26.0331,26.2164,25.9374,26.2085,1223800.0
2012-10-17 10:00:00,32.86,32.98,32.73,32.79,897800.0,26.2005,26.2962,26.0968,26.1447,897800.0
2012-10-17 10:30:00,32.79,32.8,32.64,32.64,1153600.0,26.1447,26.1527,26.0251,26.0251,1153600.0
2012-10-17 11:00:00,32.65,32.65,32.54,32.57,575500.0,26.0331,26.0331,25.9453,25.9693,575500.0
2012-10-17 11:30:00,32.57,32.58,32.5,32.52,366000.0,25.9693,25.9772,25.9135,25.9294,366000.0
2012-10-17 12:00:00,32.52,32.68,32.52,32.66,512300.0,25.9294,26.057,25.9294,26.041,512300.0
2012-10-17 12:30:00,32.66,32.69,32.64,32.67,304600.0,26.041,26.0649,26.0251,26.049,304600.0
2012-10-17 13:00:00,32.67,32.69,32.59,32.59,463600.0,26.049,26.0649,25.9852,25.9852,463600.0
2012-10-17 13:30:00,32.59,32.6,32.4,32.57,871600.0,25.9852,25.9932,25.8337,25.9693,871600.0
2012-10-17 14:00:00,32.57,32.65,32.52,32.63,358300.0,25.9693,26.0331,25.9294,26.0171,358300.0
2012-10-17 14:30:00,32.63,32.74,32.62,32.73,669600.0,26.0171,26.1048,26.0091,26.0968,669600.0
2012-10-17 15:00:00,32.73,32.81,32.7,32.78,738600.0,26.0968,26.1606,26.0729,26.1367,738600.0
2012-10-17 15:30:00,32.78,32.82,32.7,32.81,1674700.0,26.1367,26.1686,26.0729,26.1606,1674700.0
2012-10-18 09:30:00,32.75,32.85,32.55,32.85,641000.0,26.1128,26.1925,25.9533,26.1925,641000.0
2012-10-18 10:00:00,32.84,32.96,32.78,32.86,957800.0,26.1845,26.2802,26.1367,26.2005,957800.0
2012-10-18 10:30:00,32.87,32.9,32.76,32.79,922100.0,26.2085,26.2324,26.1208,26.1447,922100.0
2012-10-18 11:00:00,32.79,32.84,32.73,32.77,593300.0,26.1447,26.1845,26.0968,26.1287,593300.0
2012-10-18 11:30:00,32.77,32.85,32.72,32.84,476800.0,26.1287,26.1925,26.0889,26.1845,476800.0
2012-10-18 12:00:00,32.84,32.88,32.82,32.83,433200.0,26.1845,26.2164,26.1686,26.1766,433200.0
2012-10-18 12:30:00,32.83,32.83,32.73,32.77,420700.0,26.1766,26.1766,26.0968,26.1287,420700.0
2012-10-18 13:00:00,32.77,32.8,32.63,32.65,659800.0,26.1287,26.1527,26.0171,26.0331,659800.0
2012-10-18 13:30:00,32.66,32.67,32.49,32.52,541700.0,26.041,26.049,25.9055,25.9294,541700.0
2012-10-18 14:00:00,32.52,32.64,32.52,32.56,540000.0,25.9294,26.0251,25.9294,25.9613,540000.0
2012-10-18 14:30:00,32.55,32.58,32.48,32.58,660200.0,25.9533,25.9772,25.8975,25.9772,660200.0
2012-10-18 15:00:00,32.58,32.59,32.52,32.58,814300.0,25.9772,25.9852,25.9294,25.9772,814300.0
2012-10-18 15:30:00,32.58,32.64,32.54,32.56,1306800.0,25.9772,26.0251,25.9453,25.9613,1306800.0
2012-10-19 09:30:00,32.63,33.15,32.48,33.1,2761800.0,26.0171,26.4317,25.8975,26.3919,2761800.0
2012-10-19 10:00:00,33.08,33.22,33.02,33.2,1487200.0,26.3759,26.4875,26.3281,26.4716,1487200.0
2012-10-19 10:30:00,33.2,33.29,33.18,33.26,810000.0,26.4716,26.5433,26.4556,26.5194,810000.0
2012-10-19 11:00:00,33.25,33.26,32.92,32.97,1315600.0,26.5115,26.5194,26.2483,26.2882,1315600.0
2012-10-19 11:30:00,32.97,33.05,32.84,32.88,635200.0,26.2882,26.352,26.1845,26.2164,635200.0
2012-10-19 12:00:00,32.88,32.88,32.73,32.75,570400.0,26.2164,26.2164,26.0968,26.1128,570400.0
2012-10-19 12:30:00,32.75,32.77,32.67,32.68,416100.0,26.1128,26.1287,26.049,26.057,416100.0
2012-10-19 13:00:00,32.68,32.68,32.54,32.57,854300.0,26.057,26.057,25.9453,25.9693,854300.0
2012-10-19 13:30:00,32.57,32.58,32.38,32.47,720500.0,25.9693,25.9772,25.8178,25.8895,720500.0
2012-10-19 14:00:00,32.47,32.58,32.45,32.48,802700.0,25.8895,25.9772,25.8736,25.8975,802700.0
2012-10-19 14:30:00,32.48,32.73,32.46,32.7,868800.0,25.8975,26.0968,25.8816,26.0729,868800.0
2012-10-19 15:00:00,32.71,32.73,32.58,32.69,605800.0,26.0809,26.0968,25.9772,26.0649,605800.0
2012-10-19 15:30:00,32.69,32.79,32.64,32.65,1654700.0,26.0649,26.1447,26.0251,26.0331,1654700.0
2012-10-22 09:30:00,32.45,32.53,32.16,32.19,1199500.0,26.0001,26.0642,25.7678,25.7918,1199500.0
2012-10-22 10:00:00,32.19,32.41,32.19,32.39,828300.0,25.7918,25.9681,25.7918,25.9521,828300.0
2012-10-22 10:30:00,32.4,32.45,32.35,32.42,494200.0,25.9601,26.0001,25.92,25.9761,494200.0
2012-10-22 11:00:00,32.42,32.45,32.37,32.4,752400.0,25.9761,26.0001,25.936,25.9601,752400.0
2012-10-22 11:30:00,32.41,32.64,32.4,32.64,280900.0,25.9681,26.1524,25.9601,26.1524,280900.0
2012-10-22 12:00:00,32.63,32.67,32.57,32.59,521800.0,26.1444,26.1764,26.0963,26.1123,521800.0
2012-10-22 12:30:00,32.59,32.61,32.42,32.43,327200.0,26.1123,26.1283,25.9761,25.9841,327200.0
2012-10-22 13:00:00,32.43,32.46,32.34,32.39,356900.0,25.9841,26.0082,25.912,25.9521,356900.0
2012-10-22 13:30:00,32.4,32.4,32.26,32.27,709000.0,25.9601,25.9601,25.8479,25.8559,709000.0
2012-10-22 14:00:00,32.28,32.4,32.27,32.36,706100.0,25.8639,25.9601,25.8559,25.928,706100.0
2012-10-22 14:30:00,32.37,32.44,32.31,32.44,690200.0,25.936,25.9921,25.888,25.9921,690200.0
2012-10-22 15:00:00,32.44,32.52,32.4,32.46,703600.0,25.9921,26.0562,25.9601,26.0082,703600.0
2012-10-22 15:30:00,32.47,32.73,32.43,32.71,1345600.0,26.0162,26.2245,25.9841,26.2085,1345600.0
2012-10-23 09:30:00,32.28,32.4,32.21,32.33,487500.0,25.8639,25.9601,25.8078,25.904,487500.0
2012-10-23 10:00:00,32.33,32.37,32.2,32.22,538200.0,25.904,25.936,25.7998,25.8159,538200.0
2012-10-23 10:30:00,32.22,32.22,32.04,32.07,598200.0,25.8159,25.8159,25.6716,25.6957,598200.0
2012-10-23 11:00:00,32.07,32.24,32.05,32.22,429200.0,25.6957,25.8319,25.6796,25.8159,429200.0
2012-10-23 11:30:00,32.23,32.23,32.12,32.14,253000.0,25.8239,25.8239,25.7357,25.7518,253000.0
2012-10-23 12:00:00,32.15,32.2,32.11,32.2,358900.0,25.7598,25.7998,25.7277,25.7998,358900.0
2012-10-23 12:30:00,32.2,32.3,32.2,32.23,315100.0,25.7998,25.88,25.7998,25.8239,315100.0
2012-10-23 13:00:00,32.24,32.4,32.2,32.37,675700.0,25.8319,25.9601,25.7998,25.936,675700.0
2012-10-23 13:30:00,32.37,32.39,32.32,32.35,627500.0,25.936,25.9521,25.896,25.92,627500.0
2012-10-23 14:00:00,32.36,32.39,32.22,32.31,617100.0,25.928,25.9521,25.8159,25.888,617100.0
2012-10-23 14:30:00,32.3,32.39,32.27,32.29,355900.0,25.88,25.9521,25.8559,25.8719,355900.0
2012-10-23 15:00:00,32.29,32.37,32.28,32.34,820400.0,25.8719,25.936,25.8639,25.912,820400.0
2012-10-23 15:30:00,32.34,32.36,32.29,32.3,1330500.0,25.912,25.928,25.8719,25.88,1330500.0
2012-10-24 09:30:00,32.59,32.59,32.29,32.34,787900.0,26.1123,26.1123,25.8719,25.912,787900.0
2012-10-24 10:00:00,32.34,32.48,32.34,32.43,736700.0,25.912,26.0242,25.912,25.9841,736700.0
2012-10-24 10:30:00,32.42,32.67,32.38,32.63,677900.0,25.9761,26.1764,25.9441,26.1444,677900.0
2012-10-24 11:00:00,32.63,32.64,32.52,32.55,429200.0,26.1444,26.1524,26.0562,26.0803,429200.0
2012-10-24 11:30:00,32.55,32.57,32.47,32.5,340000.0,26.0803,26.0963,26.0162,26.0402,340000.0
2012-10-24 12:00:00,32.5,32.55,32.48,32.51,182900.0,26.0402,26.0803,26.0242,26.0482,182900.0
2012-10-24 12:30:00,32.52,32.6,32.51,32.6,272500.0,26.0562,26.1203,26.0482,26.1203,272500.0
2012-10-24 13:00:00,32.6,32.6,32.48,32.51,204500.0,26.1203,26.1203,26.0242,26.0482,204500.0
2012-10-24 13:30:00,32.52,32.53,32.48,32.52,192900.0,26.0562,26.0642,26.0242,26.0562,192900.0
2012-10-24 14:00:00,32.5,32.55,32.37,32.52,446300.0,26.0402,26.0803,25.936,26.0562,446300.0
2012-10-24 14:30:00,32.52,32.54,32.35,32.38,450100.0,26.0562,26.0723,25.92,25.9441,450100.0
2012-10-24 15:00:00,32.39,32.44,32.25,32.29,618600.0,25.9521,25.9921,25.8399,25.8719,618600.0
2012-10-24 15:30:00,32.29,32.38,32.26,32.3,965400.0,25.8719,25.9441,25.8479,25.88,965400.0
2012-10-25 09:30:00,32.59,32.62,32.26,32.28,419000.0,26.1123,26.1364,25.8479,25.8639,419000.0
2012-10-25 10:00:00,32.28,32.29,31.8,31.85,1311300.0,25.8639,25.8719,25.4793,25.5194,1311300.0
2012-10-25 10:30:00,31.85,31.93,31.65,31.86,749200.0,25.5194,25.5835,25.3592,25.5274,749200.0
2012-10-25 11:00:00,31.86,32.0,31.81,31.88,564900.0,25.5274,25.6396,25.4874,25.5434,564900.0
2012-10-25 11:30:00,31.89,31.91,31.71,31.82,428200.0,25.5515,25.5675,25.4072,25.4954,428200.0
2012-10-25 12:00:00,31.82,31.9,31.75,31.88,262100.0,25.4954,25.5595,25.4393,25.5434,262100.0
2012-10-25 12:30:00,31.88,32.02,31.81,32.01,511100.0,25.5434,25.6556,25.4874,25.6476,511100.0
2012-10-25 13:00:00,32.02,32.08,31.97,32.03,292200.0,25.6556,25.7037,25.6155,25.6636,292200.0
2012-10-25 13:30:00,32.03,32.08,31.95,32.08,284500.0,25.6636,25.7037,25.5995,25.7037,284500.0
2012-10-25 14:00:00,32.08,32.08,31.87,31.91,268300.0,25.7037,25.7037,25.5354,25.5675,268300.0
2012-10-25 14:30:00,31.92,31.98,31.85,31.87,518500.0,25.5755,25.6236,25.5194,25.5354,518500.0
2012-10-25 15:00:00,31.87,31.94,31.81,31.82,466200.0,25.5354,25.5915,25.4874,25.4954,466200.0
2012-10-25 15:30:00,31.82,31.86,31.74,31.79,1168500.0,25.4954,25.5274,25.4313,25.4713,1168500.0
2012-10-26 09:30:00,31.87,32.08,31.81,31.96,772800.0,25.5354,25.7037,25.4874,25.6075,772800.0
2012-10-26 10:00:00,31.96,32.0,31.8,31.82,412800.0,25.6075,25.6396,25.4793,25.4954,412800.0
2012-10-26 10:30:00,31.83,31.85,31.46,31.47,1062400.0,25.5034,25.5194,25.2069,25.2149,1062400.0
2012-10-26 11:00:00,31.47,31.52,31.36,31.45,1545200.0,25.2149,25.255,25.1268,25.1989,1545200.0
2012-10-26 11:30:00,31.44,31.53,31.31,31.34,843300.0,25.1909,25.263,25.0867,25.1108,843300.0
2012-10-26 12:00:00,31.34,31.37,31.2,31.23,1151600.0,25.1108,25.1348,24.9986,25.0226,1151600.0
2012-10-26 12:30:00,31.23,31.29,31.17,31.27,800900.0,25.0226,25.0707,24.9746,25.0547,800900.0
2012-10-26 13:00:00,31.27,31.31,31.21,31.31,740300.0,25.0547,25.0867,25.0066,25.0867,740300.0
2012-10-26 13:30:00,31.31,31.43,31.28,31.35,769900.0,25.0867,25.1829,25.0627,25.1188,769900.0
2012-10-26 14:00:00,31.35,31.41,31.32,31.39,634000.0,25.1188,25.1669,25.0947,25.1508,634000.0
2012-10-26 14:30:00,31.39,31.45,31.34,31.41,731300.0,25.1508,25.1989,25.1108,25.1669,731300.0
2012-10-26 15:00:00,31.41,31.5,31.38,31.48,955400.0,25.1669,25.239,25.1428,25.2229,955400.0
2012-10-26 15:30:00,31.48,31.49,31.31,31.35,2018100.0,25.2229,25.231,25.0867,25.1188,2018100.0
2012-10-31 09:30:00,32.74,32.84,32.01,32.17,2342200.0,26.2325,26.3126,25.6476,25.7758,2342200.0
2012-10-31 10:00:00,32.16,32.27,31.93,32.02,1489600.0,25.7678,25.8559,25.5835,25.6556,1489600.0
2012-10-31 10:30:00,32.02,32.05,31.88,31.92,1587800.0,25.6556,25.6796,25.5434,25.5755,1587800.0
2012-10-31 11:00:00,31.92,32.18,31.79,32.16,2029200.0,25.5755,25.7838,25.4713,25.7678,2029200.0
2012-10-31 11:30:00,32.16,32.31,32.14,32.19,742900.0,25.7678,25.888,25.7518,25.7918,742900.0
2012-10-31 12:00:00,32.19,32.28,32.11,32.15,444600.0,25.7918,25.8639,25.7277,25.7598,444600.0
2012-10-31 12:30:00,32.15,32.24,32.1,32.24,345700.0,25.7598,25.8319,25.7197,25.8319,345700.0
2012-10-31 13:00:00,32.23,32.41,32.19,32.41,541800.0,25.8239,25.9681,25.7918,25.9681,541800.0
2012-10-31 13:30:00,32.41,32.51,32.16,32.35,771200.0,25.9681,26.0482,25.7678,25.92,771200.0
2012-10-31 14:00:00,32.36,32.43,32.29,32.41,395900.0,25.928,25.9841,25.8719,25.9681,395900.0
2012-10-31 14:30:00,32.42,32.48,32.3,32.31,480400.0,25.9761,26.0242,25.88,25.888,480400.0
2012-10-31 15:00:00,32.31,32.5,32.29,32.47,597600.0,25.888,26.0402,25.8719,26.0162,597600.0
2012-10-31 15:30:00,32.47,32.48,32.36,32.38,1592200.0,26.0162,26.0242,25.928,25.9441,1592200.0
2012-11-01 09:30:00,32.59,32.77,32.47,32.75,622000.0,26.1123,26.2565,26.0162,26.2405,622000.0
2012-11-01 10:00:00,32.76,33.0,32.72,32.9,1460600.0,26.2485,26.4408,26.2165,26.3607,1460600.0
2012-11-01 10:30:00,32.91,32.99,32.89,32.95,920500.0,26.3687,26.4328,26.3527,26.4008,920500.0
2012-11-01 11:00:00,32.96,32.97,32.79,32.85,521800.0,26.4088,26.4168,26.2726,26.3206,521800.0
2012-11-01 11:30:00,32.85,32.94,32.83,32.89,501300.0,26.3206,26.3927,26.3046,26.3527,501300.0
2012-11-01 12:00:00,32.88,32.9,32.83,32.86,546200.0,26.3447,26.3607,26.3046,26.3287,546200.0
2012-11-01 12:30:00,32.87,32.91,32.78,32.82,483800.0,26.3367,26.3687,26.2646,26.2966,483800.0
2012-11-01 13:00:00,32.81,32.82,32.73,32.74,385200.0,26.2886,26.2966,26.2245,26.2325,385200.0
2012-11-01 13:30:00,32.75,32.83,32.74,32.77,364100.0,26.2405,26.3046,26.2325,26.2565,364100.0
2012-11-01 14:00:00,32.77,32.8,32.72,32.74,481900.0,26.2565,26.2806,26.2165,26.2325,481900.0
2012-11-01 14:30:00,32.75,33.0,32.72,32.92,890700.0,26.2405,26.4408,26.2165,26.3767,890700.0
2012-11-01 15:00:00,32.93,32.97,32.82,32.95,1019900.0,26.3847,26.4168,26.2966,26.4008,1019900.0
2012-11-01 15:30:00,32.95,32.97,32.85,32.95,1323400.0,26.4008,26.4168,26.3206,26.4008,1323400.0
2012-11-02 09:30:00,33.05,33.27,33.05,33.17,794900.0,26.4809,26.6572,26.4809,26.577,794900.0
2012-11-02 10:00:00,33.17,33.2,33.1,33.1,680800.0,26.577,26.6011,26.5209,26.5209,680800.0
2012-11-02 10:30:00,33.1,33.22,33.03,33.15,743000.0,26.5209,26.6171,26.4649,26.561,743000.0
2012-11-02 11:00:00,33.15,33.24,33.1,33.21,489800.0,26.561,26.6331,26.5209,26.6091,489800.0
2012-11-02 11:30:00,33.21,33.44,33.18,33.44,888500.0,26.6091,26.7934,26.585,26.7934,888500.0
2012-11-02 12:00:00,33.44,33.59,33.34,33.55,1125900.0,26.7934,26.9136,26.7132,26.8815,1125900.0
2012-11-02 12:30:00,33.55,33.58,33.37,33.38,708400.0,26.8815,26.9055,26.7373,26.7453,708400.0
2012-11-02 13:00:00,33.39,33.5,33.38,33.43,714500.0,26.7533,26.8414,26.7453,26.7854,714500.0
2012-11-02 13:30:00,33.44,33.63,33.41,33.43,1247300.0,26.7934,26.9456,26.7693,26.7854,1247300.0
2012-11-02 14:00:00,33.43,33.5,33.36,33.42,945500.0,26.7854,26.8414,26.7293,26.7773,945500.0
2012-11-02 14:30:00,33.42,33.51,33.35,33.5,1203000.0,26.7773,26.8495,26.7213,26.8414,1203000.0
2012-11-02 15:00:00,33.5,33.52,33.3,33.31,1295300.0,26.8414,26.8575,26.6812,26.6892,1295300.0
2012-11-02 15:30:00,33.3,33.31,33.11,33.14,1896800.0,26.6812,26.6892,26.529,26.553,1896800.0
2012-11-05 09:30:00,33.03,33.38,33.02,33.16,712600.0,26.4649,26.7453,26.4568,26.569,712600.0
2012-11-05 10:00:00,33.15,33.27,33.03,33.21,1081500.0,26.561,26.6572,26.4649,26.6091,1081500.0
2012-11-05 10:30:00,33.22,33.39,33.16,33.34,292500.0,26.6171,26.7533,26.569,26.7132,292500.0
2012-11-05 11:00:00,33.34,33.37,33.14,33.15,375600.0,26.7132,26.7373,26.553,26.561,375600.0
2012-11-05 11:30:00,33.16,33.2,33.13,33.14,382100.0,26.569,26.6011,26.545,26.553,382100.0
2012-11-05 12:00:00,33.14,33.16,33.11,33.13,310000.0,26.553,26.569,26.529,26.545,310000.0
2012-11-05 12:30:00,33.13,33.16,33.1,33.14,278200.0,26.545,26.569,26.5209,26.553,278200.0
2012-11-05 13:00:00,33.13,33.27,33.12,33.26,427300.0,26.545,26.6572,26.537,26.6491,427300.0
2012-11-05 13:30:00,33.25,33.26,33.2,33.23,252300.0,26.6411,26.6491,26.6011,26.6251,252300.0
2012-11-05 14:00:00,33.23,33.27,33.22,33.23,453800.0,26.6251,26.6572,26.6171,26.6251,453800.0
2012-11-05 14:30:00,33.23,33.24,33.07,33.07,635400.0,26.6251,26.6331,26.4969,26.4969,635400.0
2012-11-05 15:00:00,33.08,33.11,33.05,33.1,449700.0,26.5049,26.529,26.4809,26.5209,449700.0
2012-11-05 15:30:00,33.1,33.14,33.04,33.07,1036500.0,26.5209,26.553,26.4729,26.4969,1036500.0
2012-11-06 09:30:00,33.06,33.26,33.03,33.22,565800.0,26.4889,26.6491,26.4649,26.6171,565800.0
2012-11-06 10:00:00,33.23,33.3,33.15,33.18,650400.0,26.6251,26.6812,26.561,26.585,650400.0
2012-11-06 10:30:00,33.18,33.19,33.04,33.13,439500.0,26.585,26.5931,26.4729,26.545,439500.0
2012-11-06 11:00:00,33.13,33.15,33.1,33.13,341000.0,26.545,26.561,26.5209,26.545,341000.0
2012-11-06 11:30:00,33.13,33.27,33.12,33.24,976000.0,26.545,26.6572,26.537,26.6331,976000.0
2012-11-06 12:00:00,33.24,33.41,33.23,33.35,630900.0,26.6331,26.7693,26.6251,26.7213,630900.0
2012-11-06 12:30:00,33.35,33.41,33.2,33.23,356200.0,26.7213,26.7693,26.6011,26.6251,356200.0
2012-11-06 13:00:00,33.24,33.35,33.19,33.3,310500.0,26.6331,26.7213,26.5931,26.6812,310500.0
2012-11-06 13:30:00,33.3,33.39,33.29,33.34,299200.0,26.6812,26.7533,26.6732,26.7132,299200.0
2012-11-06 14:00:00,33.34,33.38,33.28,33.35,329800.0,26.7132,26.7453,26.6652,26.7213,329800.0
2012-11-06 14:30:00,33.34,33.37,33.29,33.31,368900.0,26.7132,26.7373,26.6732,26.6892,368900.0
2012-11-06 15:00:00,33.32,33.35,33.25,33.29,350900.0,26.6972,26.7213,26.6411,26.6732,350900.0
2012-11-06 15:30:00,33.29,33.32,33.23,33.28,898400.0,26.6732,26.6972,26.6251,26.6652,898400.0
2012-11-07 09:30:00,33.1,33.2,32.9,33.15,769500.0,26.5209,26.6011,26.3607,26.561,769500.0
2012-11-07 10:00:00,33.14,33.15,32.97,33.13,888000.0,26.553,26.561,26.4168,26.545,888000.0
2012-11-07 10:30:00,33.12,33.16,32.83,32.84,826300.0,26.537,26.569,26.3046,26.3126,826300.0
2012-11-07 11:00:00,32.84,32.96,32.62,32.63,775900.0,26.3126,26.4088,26.1364,26.1444,775900.0
2012-11-07 11:30:00,32.63,32.92,32.52,32.91,805900.0,26.1444,26.3767,26.0562,26.3687,805900.0
2012-11-07 12:00:00,32.9,32.91,32.67,32.76,877300.0,26.3607,26.3687,26.1764,26.2485,877300.0
2012-11-07 12:30:00,32.75,32.83,32.71,32.73,557000.0,26.2405,26.3046,26.2085,26.2245,557000.0
2012-11-07 13:00:00,32.72,32.9,32.71,32.83,787600.0,26.2165,26.3607,26.2085,26.3046,787600.0
2012-11-07 13:30:00,32.83,32.96,32.79,32.95,583000.0,26.3046,26.4088,26.2726,26.4008,583000.0
2012-11-07 14:00:00,32.95,32.98,32.87,32.9,494000.0,26.4008,26.4248,26.3367,26.3607,494000.0
2012-11-07 14:30:00,32.9,32.97,32.83,32.96,563900.0,26.3607,26.4168,26.3046,26.4088,563900.0
2012-11-07 15:00:00,32.96,33.02,32.86,33.01,676800.0,26.4088,26.4568,26.3287,26.4488,676800.0
2012-11-07 15:30:00,33.01,33.01,32.76,32.78,1281100.0,26.4488,26.4488,26.2485,26.2646,1281100.0
2012-11-08 09:30:00,32.71,32.91,32.53,32.72,670400.0,26.2085,26.3687,26.0642,26.2165,670400.0
2012-11-08 10:00:00,32.72,32.83,32.7,32.76,664700.0,26.2165,26.3046,26.2005,26.2485,664700.0
2012-11-08 10:30:00,32.76,32.8,32.61,32.69,790100.0,26.2485,26.2806,26.1283,26.1924,790100.0
2012-11-08 11:00:00,32.69,32.72,32.56,32.7,677900.0,26.1924,26.2165,26.0883,26.2005,677900.0
2012-11-08 11:30:00,32.7,32.75,32.59,32.71,474400.0,26.2005,26.2405,26.1123,26.2085,474400.0
2012-11-08 12:00:00,32.72,32.75,32.66,32.67,353200.0,26.2165,26.2405,26.1684,26.1764,353200.0
2012-11-08 12:30:00,32.66,32.66,32.47,32.59,523900.0,26.1684,26.1684,26.0162,26.1123,523900.0
2012-11-08 13:00:00,32.59,32.6,32.33,32.38,516200.0,26.1123,26.1203,25.904,25.9441,516200.0
2012-11-08 13:30:00,32.38,32.57,32.36,32.57,546100.0,25.9441,26.0963,25.928,26.0963,546100.0
2012-11-08 14:00:00,32.57,32.59,32.36,32.38,578700.0,26.0963,26.1123,25.928,25.9441,578700.0
2012-11-08 14:30:00,32.38,32.44,32.35,32.35,564300.0,25.9441,25.9921,25.92,25.92,564300.0
2012-11-08 15:00:00,32.36,32.39,32.23,32.26,707500.0,25.928,25.9521,25.8239,25.8479,707500.0
2012-11-08 15:30:00,32.26,32.3,32.08,32.1,2036800.0,25.8479,25.88,25.7037,25.7197,2036800.0
2012-11-09 09:30:00,31.96,31.99,31.36,31.4,1898400.0,25.6075,25.6316,25.1268,25.1588,1898400.0
2012-11-09 10:00:00,31.4,31.72,31.36,31.47,1255800.0,25.1588,25.4152,25.1268,25.2149,1255800.0
2012-11-09 10:30:00,31.47,31.66,31.32,31.44,1620200.0,25.2149,25.3672,25.0947,25.1909,1620200.0
2012-11-09 11:00:00,31.43,31.63,31.43,31.57,692300.0,25.1829,25.3431,25.1829,25.2951,692300.0
2012-11-09 11:30:00,31.57,31.85,31.57,31.85,634700.0,25.2951,25.5194,25.2951,25.5194,634700.0
2012-11-09 12:00:00,31.85,31.92,31.82,31.85,399500.0,25.5194,25.5755,25.4954,25.5194,399500.0
2012-11-09 12:30:00,31.84,31.85,31.61,31.74,660700.0,25.5114,25.5194,25.3271,25.4313,660700.0
2012-11-09 13:00:00,31.74,31.8,31.44,31.44,671400.0,25.4313,25.4793,25.1909,25.1909,671400.0
2012-11-09 13:30:00,31.44,31.64,31.4,31.59,625900.0,25.1909,25.3511,25.1588,25.3111,625900.0
2012-11-09 14:00:00,31.59,31.71,31.55,31.71,599300.0,25.3111,25.4072,25.279,25.4072,599300.0
2012-11-09 14:30:00,31.71,31.84,31.52,31.59,783100.0,25.4072,25.5114,25.255,25.3111,783100.0
2012-11-09 15:00:00,31.59,31.6,31.46,31.54,1208100.0,25.3111,25.3191,25.2069,25.271,1208100.0
2012-11-09 15:30:00,31.53,31.6,31.41,31.49,2181400.0,25.263,25.3191,25.1669,25.231,2181400.0
2012-11-12 09:30:00,31.77,31.99,31.5,31.86,941600.0,25.4553,25.6316,25.239,25.5274,941600.0
2012-11-12 10:00:00,31.86,31.92,31.75,31.8,1199300.0,25.5274,25.5755,25.4393,25.4793,1199300.0
2012-11-12 10:30:00,31.8,31.96,31.75,31.81,562900.0,25.4793,25.6075,25.4393,25.4874,562900.0
2012-11-12 11:00:00,31.81,31.85,31.65,31.67,456600.0,25.4874,25.5194,25.3592,25.3752,456600.0
2012-11-12 11:30:00,31.67,31.74,31.64,31.69,346000.0,25.3752,25.4313,25.3511,25.3912,346000.0
2012-11-12 12:00:00,31.68,31.83,31.68,31.83,320800.0,25.3832,25.5034,25.3832,25.5034,320800.0
2012-11-12 12:30:00,31.83,32.07,31.83,32.07,374900.0,25.5034,25.6957,25.5034,25.6957,374900.0
2012-11-12 13:00:00,32.07,32.18,32.04,32.18,523100.0,25.6957,25.7838,25.6716,25.7838,523100.0
2012-11-12 13:30:00,32.18,32.21,32.12,32.19,427300.0,25.7838,25.8078,25.7357,25.7918,427300.0
2012-11-12 14:00:00,32.19,32.19,32.02,32.11,536800.0,25.7918,25.7918,25.6556,25.7277,536800.0
2012-11-12 14:30:00,32.11,32.14,31.97,31.99,634700.0,25.7277,25.7518,25.6155,25.6316,634700.0
2012-11-12 15:00:00,31.99,32.03,31.88,31.92,750100.0,25.6316,25.6636,25.5434,25.5755,750100.0
2012-11-12 15:30:00,31.93,32.04,31.92,31.96,1331100.0,25.5835,25.6716,25.5755,25.6075,1331100.0
2012-11-13 09:30:00,32.26,32.88,32.07,32.52,3055700.0,25.8479,26.3447,25.6957,26.0562,3055700.0
2012-11-13 10:00:00,32.51,32.64,32.3,32.38,1789800.0,26.0482,26.1524,25.88,25.9441,1789800.0
2012-11-13 10:30:00,32.39,32.52,32.24,32.25,1847900.0,25.9521,26.0562,25.8319,25.8399,1847900.0
2012-11-13 11:00:00,32.26,32.35,32.1,32.11,1169300.0,25.8479,25.92,25.7197,25.7277,1169300.0
2012-11-13 11:30:00,32.1,32.14,31.89,32.06,1022400.0,25.7197,25.7518,25.5515,25.6877,1022400.0
2012-11-13 12:00:00,32.05,32.12,31.93,32.1,637800.0,25.6796,25.7357,25.5835,25.7197,637800.0
2012-11-13 12:30:00,32.1,32.27,32.02,32.16,608500.0,25.7197,25.8559,25.6556,25.7678,608500.0
2012-11-13 13:00:00,32.16,32.24,32.08,32.12,517300.0,25.7678,25.8319,25.7037,25.7357,517300.0
2012-11-13 13:30:00,32.12,32.19,32.04,32.1,585300.0,25.7357,25.7918,25.6716,25.7197,585300.0
2012-11-13 14:00:00,32.11,32.2,32.02,32.15,559600.0,25.7277,25.7998,25.6556,25.7598,559600.0
2012-11-13 14:30:00,32.15,32.29,32.12,32.26,995000.0,25.7598,25.8719,25.7357,25.8479,995000.0
2012-11-13 15:00:00,32.25,32.31,32.0,32.01,1099700.0,25.8399,25.888,25.6396,25.6476,1099700.0
2012-11-13 15:30:00,32.01,32.12,31.96,31.98,1894600.0,25.6476,25.7357,25.6075,25.6236,1894600.0
2012-11-14 09:30:00,32.09,32.6,32.09,32.33,1064600.0,25.7117,26.1203,25.7117,25.904,1064600.0
2012-11-14 10:00:00,32.34,32.46,32.31,32.32,1036400.0,25.912,26.0082,25.888,25.896,1036400.0
2012-11-14 10:30:00,32.32,32.34,32.21,32.25,926600.0,25.896,25.912,25.8078,25.8399,926600.0
2012-11-14 11:00:00,32.26,32.35,32.15,32.29,741300.0,25.8479,25.92,25.7598,25.8719,741300.0
2012-11-14 11:30:00,32.29,32.45,32.26,32.45,617600.0,25.8719,26.0001,25.8479,26.0001,617600.0
2012-11-14 12:00:00,32.44,32.45,32.28,32.31,642300.0,25.9921,26.0001,25.8639,25.888,642300.0
2012-11-14 12:30:00,32.31,32.34,32.26,32.32,391400.0,25.888,25.912,25.8479,25.896,391400.0
2012-11-14 13:00:00,32.32,32.4,32.28,32.35,404700.0,25.896,25.9601,25.8639,25.92,404700.0
2012-11-14 13:30:00,32.34,32.47,32.32,32.44,633600.0,25.912,26.0162,25.896,25.9921,633600.0
2012-11-14 14:00:00,32.43,32.47,32.26,32.34,605100.0,25.9841,26.0162,25.8479,25.912,605100.0
2012-11-14 14:30:00,32.33,32.41,32.27,32.38,765500.0,25.904,25.9681,25.8559,25.9441,765500.0
2012-11-14 15:00:00,32.38,32.38,32.05,32.1,1036000.0,25.9441,25.9441,25.6796,25.7197,1036000.0
2012-11-14 15:30:00,32.11,32.12,31.91,31.99,1788100.0,25.7277,25.7357,25.5675,25.6316,1788100.0
2012-11-15 09:30:00,31.98,32.17,31.66,31.73,1013700.0,25.6236,25.7758,25.3672,25.4233,1013700.0
2012-11-15 10:00:00,31.73,31.88,31.52,31.54,817900.0,25.4233,25.5434,25.255,25.271,817900.0
2012-11-15 10:30:00,31.54,31.71,31.53,31.53,558300.0,25.271,25.4072,25.263,25.263,558300.0
2012-11-15 11:00:00,31.53,31.61,31.44,31.45,682000.0,25.263,25.3271,25.1909,25.1989,682000.0
2012-11-15 11:30:00,31.45,31.54,31.41,31.5,575300.0,25.1989,25.271,25.1669,25.239,575300.0
2012-11-15 12:00:00,31.49,31.5,31.35,31.37,489800.0,25.231,25.239,25.1188,25.1348,489800.0
2012-11-15 12:30:00,31.37,31.46,31.36,31.45,602000.0,25.1348,25.2069,25.1268,25.1989,602000.0
2012-11-15 13:00:00,31.44,31.6,31.4,31.59,490500.0,25.1909,25.3191,25.1588,25.3111,490500.0
2012-11-15 13:30:00,31.6,31.77,31.57,31.76,558900.0,25.3191,25.4553,25.2951,25.4473,558900.0
2012-11-15 14:00:00,31.75,31.76,31.48,31.49,542600.0,25.4393,25.4473,25.2229,25.231,542600.0
2012-11-15 14:30:00,31.49,31.51,31.37,31.37,623300.0,25.231,25.247,25.1348,25.1348,623300.0
2012-11-15 15:00:00,31.37,31.4,31.29,31.32,690300.0,25.1348,25.1588,25.0707,25.0947,690300.0
2012-11-15 15:30:00,31.32,31.44,31.23,31.4,1695900.0,25.0947,25.1909,25.0226,25.1588,1695900.0
2012-11-16 09:30:00,31.49,31.82,31.43,31.61,1523100.0,25.231,25.4954,25.1829,25.3271,1523100.0
2012-11-16 10:00:00,31.61,31.73,31.45,31.73,1412100.0,25.3271,25.4233,25.1989,25.4233,1412100.0
2012-11-16 10:30:00,31.72,31.97,31.72,31.87,1418200.0,25.4152,25.6155,25.4152,25.5354,1418200.0
2012-11-16 11:00:00,31.86,31.96,31.73,31.75,1077200.0,25.5274,25.6075,25.4233,25.4393,1077200.0
2012-11-16 11:30:00,31.75,32.14,31.7,32.13,862700.0,25.4393,25.7518,25.3992,25.7437,862700.0
2012-11-16 12:00:00,32.13,32.23,31.95,31.96,700400.0,25.7437,25.8239,25.5995,25.6075,700400.0
2012-11-16 12:30:00,31.97,32.04,31.86,31.89,814300.0,25.6155,25.6716,25.5274,25.5515,814300.0
2012-11-16 13:00:00,31.89,31.94,31.79,31.83,601700.0,25.5515,25.5915,25.4713,25.5034,601700.0
2012-11-16 13:30:00,31.82,31.87,31.75,31.87,660600.0,25.4954,25.5354,25.4393,25.5354,660600.0
2012-11-16 14:00:00,31.86,31.91,31.75,31.79,502200.0,25.5274,25.5675,25.4393,25.4713,502200.0
2012-11-16 14:30:00,31.78,31.95,31.67,31.93,653800.0,25.4633,25.5995,25.3752,25.5835,653800.0
2012-11-16 15:00:00,31.93,32.01,31.85,32.0,1033000.0,25.5835,25.6476,25.5194,25.6396,1033000.0
2012-11-16 15:30:00,32.0,32.06,31.95,32.0,2625300.0,25.6396,25.6877,25.5995,25.6396,2625300.0
2012-11-19 09:30:00,33.78,34.5,33.78,34.43,6595900.0,27.0658,27.6427,27.0658,27.5866,6595900.0
2012-11-19 10:00:00,34.42,34.5,34.06,34.14,3067600.0,27.5786,27.6427,27.2901,27.3542,3067600.0
2012-11-19 10:30:00,34.14,34.15,33.92,34.02,2230300.0,27.3542,27.3622,27.178,27.2581,2230300.0
2012-11-19 11:00:00,34.03,34.15,33.88,34.07,1558800.0,27.2661,27.3622,27.1459,27.2981,1558800.0
2012-11-19 11:30:00,34.08,34.16,34.03,34.09,945400.0,27.3062,27.3703,27.2661,27.3142,945400.0
2012-11-19 12:00:00,34.09,34.25,34.07,34.1,829200.0,27.3142,27.4424,27.2981,27.3222,829200.0
2012-11-19 12:30:00,34.1,34.14,33.96,34.02,838200.0,27.3222,27.3542,27.21,27.2581,838200.0
2012-11-19 13:00:00,34.02,34.07,33.95,34.01,752600.0,27.2581,27.2981,27.202,27.2501,752600.0
2012-11-19 13:30:00,34.01,34.06,33.95,33.98,716500.0,27.2501,27.2901,27.202,27.226,716500.0
2012-11-19 14:00:00,33.98,34.01,33.73,33.78,1403100.0,27.226,27.2501,27.0257,27.0658,1403100.0
2012-11-19 14:30:00,33.78,33.95,33.76,33.84,1386600.0,27.0658,27.202,27.0498,27.1139,1386600.0
2012-11-19 15:00:00,33.84,34.02,33.81,33.99,1351000.0,27.1139,27.2581,27.0898,27.234,1351000.0
2012-11-19 15:30:00,33.99,34.01,33.87,33.95,2666500.0,27.234,27.2501,27.1379,27.202,2666500.0
2012-11-20 09:30:00,33.96,34.34,33.93,34.33,1648800.0,27.21,27.5145,27.186,27.5065,1648800.0
2012-11-20 10:00:00,34.33,34.49,34.17,34.49,1007800.0,27.5065,27.6347,27.3783,27.6347,1007800.0
2012-11-20 10:30:00,34.49,34.64,34.46,34.54,1416900.0,27.6347,27.7549,27.6106,27.6747,1416900.0
2012-11-20 11:00:00,34.55,34.83,34.5,34.8,949400.0,27.6827,27.9071,27.6427,27.8831,949400.0
2012-11-20 11:30:00,34.8,34.97,34.69,34.94,1049900.0,27.8831,28.0193,27.7949,27.9952,1049900.0
2012-11-20 12:00:00,34.94,34.97,34.73,34.8,784400.0,27.9952,28.0193,27.827,27.8831,784400.0
2012-11-20 12:30:00,34.8,34.85,34.66,34.79,1042900.0,27.8831,27.9231,27.7709,27.875,1042900.0
2012-11-20 13:00:00,34.79,34.8,34.47,34.48,960700.0,27.875,27.8831,27.6186,27.6267,960700.0
2012-11-20 13:30:00,34.47,34.56,34.4,34.54,1347300.0,27.6186,27.6908,27.5626,27.6747,1347300.0
2012-11-20 14:00:00,34.55,34.58,34.5,34.57,896500.0,27.6827,27.7068,27.6427,27.6988,896500.0
2012-11-20 14:30:00,34.56,34.57,34.31,34.34,1102000.0,27.6908,27.6988,27.4904,27.5145,1102000.0
2012-11-20 15:00:00,34.35,34.58,34.34,34.49,1212200.0,27.5225,27.7068,27.5145,27.6347,1212200.0
2012-11-20 15:30:00,34.49,34.49,34.4,34.45,2005300.0,27.6347,27.6347,27.5626,27.6026,2005300.0
2012-11-21 09:30:00,34.15,34.34,34.05,34.34,1915100.0,27.3622,27.5145,27.2821,27.5145,1915100.0
2012-11-21 10:00:00,34.34,34.34,34.13,34.23,879900.0,27.5145,27.5145,27.3462,27.4263,879900.0
2012-11-21 10:30:00,34.23,34.35,34.18,34.27,801000.0,27.4263,27.5225,27.3863,27.4584,801000.0
2012-11-21 11:00:00,34.27,34.45,34.24,34.39,499400.0,27.4584,27.6026,27.4344,27.5545,499400.0
2012-11-21 11:30:00,34.39,34.49,34.38,34.48,870100.0,27.5545,27.6347,27.5465,27.6267,870100.0
2012-11-21 12:00:00,34.47,34.69,34.47,34.65,769400.0,27.6186,27.7949,27.6186,27.7629,769400.0
2012-11-21 12:30:00,34.66,34.75,34.62,34.64,467100.0,27.7709,27.843,27.7388,27.7549,467100.0
2012-11-21 13:00:00,34.64,34.65,34.51,34.54,698300.0,27.7549,27.7629,27.6507,27.6747,698300.0
2012-11-21 13:30:00,34.53,34.59,34.51,34.53,494000.0,27.6667,27.7148,27.6507,27.6667,494000.0
2012-11-21 14:00:00,34.53,34.6,34.53,34.54,609800.0,27.6667,27.7228,27.6667,27.6747,609800.0
2012-11-21 14:30:00,34.54,34.55,34.48,34.53,590600.0,27.6747,27.6827,27.6267,27.6667,590600.0
2012-11-21 15:00:00,34.53,34.59,34.51,34.54,465800.0,27.6667,27.7148,27.6507,27.6747,465800.0
2012-11-21 15:30:00,34.54,34.58,34.5,34.54,953800.0,27.6747,27.7068,27.6427,27.6747,953800.0
2012-11-23 09:30:00,34.67,34.9,34.65,34.9,689700.0,27.7789,27.9632,27.7629,27.9632,689700.0
2012-11-23 10:00:00,34.9,35.09,34.87,35.05,932300.0,27.9632,28.1154,27.9391,28.0834,932300.0
2012-11-23 10:30:00,35.05,35.09,34.95,35.01,572200.0,28.0834,28.1154,28.0032,28.0513,572200.0
2012-11-23 11:00:00,35.0,35.05,34.95,34.98,390000.0,28.0433,28.0834,28.0032,28.0273,390000.0
2012-11-23 11:30:00,34.98,35.05,34.96,34.98,408000.0,28.0273,28.0834,28.0112,28.0273,408000.0
2012-11-23 12:00:00,34.98,35.01,34.9,34.96,415100.0,28.0273,28.0513,27.9632,28.0112,415100.0
2012-11-23 12:30:00,34.97,35.15,34.96,35.14,845500.0,28.0193,28.1635,28.0112,28.1555,845500.0
2012-11-26 09:30:00,34.89,35.11,34.82,34.91,952000.0,27.9552,28.1314,27.8991,27.9712,952000.0
2012-11-26 10:00:00,34.91,34.96,34.74,34.8,765900.0,27.9712,28.0112,27.835,27.8831,765900.0
2012-11-26 10:30:00,34.79,34.82,34.6,34.73,916900.0,27.875,27.8991,27.7228,27.827,916900.0
2012-11-26 11:00:00,34.73,34.74,34.55,34.63,738800.0,27.827,27.835,27.6827,27.7468,738800.0
2012-11-26 11:30:00,34.62,34.89,34.62,34.85,820800.0,27.7388,27.9552,27.7388,27.9231,820800.0
2012-11-26 12:00:00,34.84,34.93,34.77,34.93,1083100.0,27.9151,27.9872,27.859,27.9872,1083100.0
2012-11-26 12:30:00,34.92,35.08,34.89,35.04,1297400.0,27.9792,28.1074,27.9552,28.0753,1297400.0
2012-11-26 13:00:00,35.03,35.21,35.02,35.2,1088200.0,28.0673,28.2116,28.0593,28.2035,1088200.0
2012-11-26 13:30:00,35.21,35.34,35.12,35.17,787000.0,28.2116,28.3157,28.1394,28.1795,787000.0
2012-11-26 14:00:00,35.18,35.18,35.04,35.09,1284000.0,28.1875,28.1875,28.0753,28.1154,1284000.0
2012-11-26 14:30:00,35.09,35.29,35.09,35.24,494100.0,28.1154,28.2757,28.1154,28.2356,494100.0
2012-11-26 15:00:00,35.24,35.28,35.09,35.16,537500.0,28.2356,28.2676,28.1154,28.1715,537500.0
2012-11-26 15:30:00,35.16,35.35,35.12,35.31,1149200.0,28.1715,28.3237,28.1394,28.2917,1149200.0
2012-11-27 09:30:00,35.13,35.33,34.78,35.33,1439100.0,28.1475,28.3077,27.867,28.3077,1439100.0
2012-11-27 10:00:00,35.33,35.34,35.05,35.16,2331800.0,28.3077,28.3157,28.0834,28.1715,2331800.0
2012-11-27 10:30:00,35.16,35.3,35.12,35.25,698500.0,28.1715,28.2837,28.1394,28.2436,698500.0
2012-11-27 11:00:00,35.26,35.3,35.09,35.16,1561200.0,28.2516,28.2837,28.1154,28.1715,1561200.0
2012-11-27 11:30:00,35.15,35.36,35.14,35.33,1183400.0,28.1635,28.3317,28.1555,28.3077,1183400.0
2012-11-27 12:00:00,35.33,35.37,35.26,35.3,746300.0,28.3077,28.3398,28.2516,28.2837,746300.0
2012-11-27 12:30:00,35.3,35.36,35.26,35.35,615300.0,28.2837,28.3317,28.2516,28.3237,615300.0
2012-11-27 13:00:00,35.34,35.36,35.25,35.3,567700.0,28.3157,28.3317,28.2436,28.2837,567700.0
2012-11-27 13:30:00,35.3,35.32,35.24,35.28,456600.0,28.2837,28.2997,28.2356,28.2676,456600.0
2012-11-27 14:00:00,35.29,35.34,35.19,35.2,533000.0,28.2757,28.3157,28.1955,28.2035,533000.0
2012-11-27 14:30:00,35.21,35.31,35.15,35.21,945000.0,28.2116,28.2917,28.1635,28.2116,945000.0
2012-11-27 15:00:00,35.21,35.32,35.19,35.29,1110700.0,28.2116,28.2997,28.1955,28.2757,1110700.0
2012-11-27 15:30:00,35.28,35.34,35.27,35.33,2833100.0,28.2676,28.3157,28.2596,28.3077,2833100.0
2012-11-28 09:30:00,35.1,35.2,34.96,35.02,1216200.0,28.1234,28.2035,28.0112,28.0593,1216200.0
2012-11-28 10:00:00,35.02,35.02,34.71,34.86,1616400.0,28.0593,28.0593,27.8109,27.9311,1616400.0
2012-11-28 10:30:00,34.86,35.18,34.85,35.09,959400.0,27.9311,28.1875,27.9231,28.1154,959400.0
2012-11-28 11:00:00,35.09,35.19,35.03,35.18,618900.0,28.1154,28.1955,28.0673,28.1875,618900.0
2012-11-28 11:30:00,35.18,35.19,35.08,35.17,418700.0,28.1875,28.1955,28.1074,28.1795,418700.0
2012-11-28 12:00:00,35.15,35.4,35.09,35.38,1106500.0,28.1635,28.3638,28.1154,28.3478,1106500.0
2012-11-28 12:30:00,35.37,35.5,35.33,35.48,625200.0,28.3398,28.4439,28.3077,28.4279,625200.0
2012-11-28 13:00:00,35.47,35.5,35.42,35.49,407500.0,28.4199,28.4439,28.3798,28.4359,407500.0
2012-11-28 13:30:00,35.5,35.5,35.39,35.47,561400.0,28.4439,28.4439,28.3558,28.4199,561400.0
2012-11-28 14:00:00,35.47,35.54,35.43,35.54,801300.0,28.4199,28.476,28.3878,28.476,801300.0
2012-11-28 14:30:00,35.54,35.61,35.51,35.57,670100.0,28.476,28.5321,28.4519,28.5,670100.0
2012-11-28 15:00:00,35.56,35.65,35.51,35.64,674300.0,28.492,28.5641,28.4519,28.5561,674300.0
2012-11-28 15:30:00,35.65,35.78,35.63,35.77,1956100.0,28.5641,28.6683,28.5481,28.6603,1956100.0
2012-11-29 09:30:00,35.79,36.09,35.75,36.08,1691100.0,28.6763,28.9166,28.6442,28.9086,1691100.0
2012-11-29 10:00:00,36.09,36.27,36.05,36.05,2446800.0,28.9166,29.0609,28.8846,28.8846,2446800.0
2012-11-29 10:30:00,36.05,36.08,35.91,36.01,1839000.0,28.8846,28.9086,28.7724,28.8525,1839000.0
2012-11-29 11:00:00,36.02,36.17,36.0,36.16,1577100.0,28.8606,28.9807,28.8445,28.9727,1577100.0
2012-11-29 11:30:00,36.17,36.17,35.88,36.06,1951200.0,28.9807,28.9807,28.7484,28.8926,1951200.0
2012-11-29 12:00:00,36.06,36.09,35.88,35.9,2067600.0,28.8926,28.9166,28.7484,28.7644,2067600.0
2012-11-29 12:30:00,35.91,35.98,35.81,35.9,1231700.0,28.7724,28.8285,28.6923,28.7644,1231700.0
2012-11-29 13:00:00,35.9,35.99,35.87,35.96,588800.0,28.7644,28.8365,28.7404,28.8125,588800.0
2012-11-29 13:30:00,35.96,36.05,35.88,35.91,1896600.0,28.8125,28.8846,28.7484,28.7724,1896600.0
2012-11-29 14:00:00,35.91,35.91,35.64,35.67,2190500.0,28.7724,28.7724,28.5561,28.5801,2190500.0
2012-11-29 14:30:00,35.68,35.81,35.62,35.62,1011300.0,28.5881,28.6923,28.5401,28.5401,1011300.0
2012-11-29 15:00:00,35.62,35.72,35.61,35.67,1446400.0,28.5401,28.6202,28.5321,28.5801,1446400.0
2012-11-29 15:30:00,35.66,35.69,35.57,35.63,2282000.0,28.5721,28.5962,28.5,28.5481,2282000.0
2012-11-30 09:30:00,35.53,35.62,35.26,35.45,1656900.0,28.468,28.5401,28.2516,28.4039,1656900.0
2012-11-30 10:00:00,35.45,35.83,35.41,35.78,1435300.0,28.4039,28.7083,28.3718,28.6683,1435300.0
2012-11-30 10:30:00,35.79,35.81,35.6,35.72,845200.0,28.6763,28.6923,28.524,28.6202,845200.0
2012-11-30 11:00:00,35.72,35.9,35.62,35.65,1353700.0,28.6202,28.7644,28.5401,28.5641,1353700.0
2012-11-30 11:30:00,35.65,35.71,35.56,35.64,623000.0,28.5641,28.6122,28.492,28.5561,623000.0
2012-11-30 12:00:00,35.64,35.76,35.59,35.76,1062100.0,28.5561,28.6522,28.516,28.6522,1062100.0
2012-11-30 12:30:00,35.76,35.78,35.63,35.72,901700.0,28.6522,28.6683,28.5481,28.6202,901700.0
2012-11-30 13:00:00,35.72,35.96,35.72,35.91,982700.0,28.6202,28.8125,28.6202,28.7724,982700.0
2012-11-30 13:30:00,35.9,36.11,35.89,36.03,1313500.0,28.7644,28.9327,28.7564,28.8686,1313500.0
2012-11-30 14:00:00,36.03,36.11,36.0,36.04,640500.0,28.8686,28.9327,28.8445,28.8766,640500.0
2012-11-30 14:30:00,36.05,36.15,35.96,35.96,952800.0,28.8846,28.9647,28.8125,28.8125,952800.0
2012-11-30 15:00:00,35.96,36.06,35.95,36.04,562200.0,28.8125,28.8926,28.8045,28.8766,562200.0
2012-11-30 15:30:00,36.04,36.2,36.01,36.11,1701300.0,28.8766,29.0048,28.8525,28.9327,1701300.0
2012-12-03 09:30:00,35.93,36.32,35.88,36.3,1430400.0,28.7884,29.1009,28.7484,29.0849,1430400.0
2012-12-03 10:00:00,36.31,36.32,36.05,36.2,1060100.0,29.0929,29.1009,28.8846,29.0048,1060100.0
2012-12-03 10:30:00,36.2,36.44,36.16,36.33,1033600.0,29.0048,29.1971,28.9727,29.1089,1033600.0
2012-12-03 11:00:00,36.33,36.47,36.29,36.3,1650700.0,29.1089,29.2211,29.0769,29.0849,1650700.0
2012-12-03 11:30:00,36.3,36.41,36.09,36.33,1562900.0,29.0849,29.173,28.9166,29.1089,1562900.0
2012-12-03 12:00:00,36.33,36.33,36.15,36.32,750700.0,29.1089,29.1089,28.9647,29.1009,750700.0
2012-12-03 12:30:00,36.32,36.4,36.27,36.36,696200.0,29.1009,29.165,29.0609,29.133,696200.0
2012-12-03 13:00:00,36.36,36.37,36.29,36.35,535600.0,29.133,29.141,29.0769,29.125,535600.0
2012-12-03 13:30:00,36.34,36.43,36.26,36.26,730500.0,29.117,29.1891,29.0529,29.0529,730500.0
2012-12-03 14:00:00,36.26,36.3,36.17,36.22,551100.0,29.0529,29.0849,28.9807,29.0208,551100.0
2012-12-03 14:30:00,36.22,36.24,36.15,36.18,743800.0,29.0208,29.0368,28.9647,28.9888,743800.0
2012-12-03 15:00:00,36.18,36.26,36.06,36.15,1322200.0,28.9888,29.0529,28.8926,28.9647,1322200.0
2012-12-03 15:30:00,36.15,36.16,36.01,36.05,2029100.0,28.9647,28.9727,28.8525,28.8846,2029100.0
2012-12-04 09:30:00,35.93,36.01,35.73,35.73,806600.0,28.7884,28.8525,28.6282,28.6282,806600.0
2012-12-04 10:00:00,35.74,35.87,35.7,35.8,1118600.0,28.6362,28.7404,28.6042,28.6843,1118600.0
2012-12-04 10:30:00,35.8,35.87,35.72,35.77,619800.0,28.6843,28.7404,28.6202,28.6603,619800.0
2012-12-04 11:00:00,35.78,35.81,35.66,35.67,763800.0,28.6683,28.6923,28.5721,28.5801,763800.0
2012-12-04 11:30:00,35.68,35.73,35.6,35.63,795500.0,28.5881,28.6282,28.524,28.5481,795500.0
2012-12-04 12:00:00,35.64,35.67,35.32,35.47,1934000.0,28.5561,28.5801,28.2997,28.4199,1934000.0
2012-12-04 12:30:00,35.47,35.57,35.46,35.52,626400.0,28.4199,28.5,28.4119,28.4599,626400.0
2012-12-04 13:00:00,35.52,35.66,35.46,35.64,330900.0,28.4599,28.5721,28.4119,28.5561,330900.0
2012-12-04 13:30:00,35.65,35.72,35.55,35.65,436600.0,28.5641,28.6202,28.484,28.5641,436600.0
2012-12-04 14:00:00,35.66,35.7,35.59,35.59,737800.0,28.5721,28.6042,28.516,28.516,737800.0
2012-12-04 14:30:00,35.59,35.67,35.55,35.64,605700.0,28.516,28.5801,28.484,28.5561,605700.0
2012-12-04 15:00:00,35.65,35.81,35.64,35.7,880300.0,28.5641,28.6923,28.5561,28.6042,880300.0
2012-12-04 15:30:00,35.7,35.7,35.55,35.61,2179300.0,28.6042,28.6042,28.484,28.5321,2179300.0
2012-12-05 09:30:00,35.55,35.62,35.24,35.25,1249000.0,28.484,28.5401,28.2356,28.2436,1249000.0
2012-12-05 10:00:00,35.27,35.37,34.97,35.01,1619600.0,28.2596,28.3398,28.0193,28.0513,1619600.0
2012-12-05 10:30:00,35.01,35.06,34.8,34.98,1402300.0,28.0513,28.0914,27.8831,28.0273,1402300.0
2012-12-05 11:00:00,34.98,35.26,34.94,35.23,1239100.0,28.0273,28.2516,27.9952,28.2276,1239100.0
2012-12-05 11:30:00,35.23,35.39,35.23,35.29,938300.0,28.2276,28.3558,28.2276,28.2757,938300.0
2012-12-05 12:00:00,35.3,35.51,35.3,35.43,1086200.0,28.2837,28.4519,28.2837,28.3878,1086200.0
2012-12-05 12:30:00,35.43,35.67,35.42,35.49,695000.0,28.3878,28.5801,28.3798,28.4359,695000.0
2012-12-05 13:00:00,35.48,35.57,35.41,35.41,562600.0,28.4279,28.5,28.3718,28.3718,562600.0
2012-12-05 13:30:00,35.41,35.44,35.35,35.41,439800.0,28.3718,28.3958,28.3237,28.3718,439800.0
2012-12-05 14:00:00,35.42,35.47,35.31,35.31,598200.0,28.3798,28.4199,28.2917,28.2917,598200.0
2012-12-05 14:30:00,35.32,35.4,35.31,35.31,528500.0,28.2997,28.3638,28.2917,28.2917,528500.0
2012-12-05 15:00:00,35.32,35.39,35.29,35.33,577400.0,28.2997,28.3558,28.2757,28.3077,577400.0
2012-12-05 15:30:00,35.33,35.34,35.16,35.19,2535100.0,28.3077,28.3157,28.1715,28.1955,2535100.0
2012-12-06 09:30:00,35.16,35.25,34.84,34.97,1670200.0,28.1715,28.2436,27.9151,28.0193,1670200.0
2012-12-06 10:00:00,34.98,34.98,34.81,34.85,929300.0,28.0273,28.0273,27.8911,27.9231,929300.0
2012-12-06 10:30:00,34.85,35.02,34.81,35.01,1122500.0,27.9231,28.0593,27.8911,28.0513,1122500.0
2012-12-06 11:00:00,35.01,35.14,34.99,35.11,658600.0,28.0513,28.1555,28.0353,28.1314,658600.0
2012-12-06 11:30:00,35.1,35.11,35.02,35.05,766400.0,28.1234,28.1314,28.0593,28.0834,766400.0
2012-12-06 12:00:00,35.05,35.06,34.94,34.96,676000.0,28.0834,28.0914,27.9952,28.0112,676000.0
2012-12-06 12:30:00,34.96,35.03,34.91,35.0,715300.0,28.0112,28.0673,27.9712,28.0433,715300.0
2012-12-06 13:00:00,35.0,35.13,34.99,35.0,663000.0,28.0433,28.1475,28.0353,28.0433,663000.0
2012-12-06 13:30:00,35.01,35.03,34.96,35.03,474400.0,28.0513,28.0673,28.0112,28.0673,474400.0
2012-12-06 14:00:00,35.03,35.04,34.97,35.02,462700.0,28.0673,28.0753,28.0193,28.0593,462700.0
2012-12-06 14:30:00,35.02,35.05,35.0,35.05,704200.0,28.0593,28.0834,28.0433,28.0834,704200.0
2012-12-06 15:00:00,35.05,35.1,35.03,35.1,715600.0,28.0834,28.1234,28.0673,28.1234,715600.0
2012-12-06 15:30:00,35.1,35.21,35.09,35.15,1449400.0,28.1234,28.2116,28.1154,28.1635,1449400.0
2012-12-07 09:30:00,35.21,35.49,35.08,35.18,781800.0,28.2116,28.4359,28.1074,28.1875,781800.0
2012-12-07 10:00:00,35.19,35.41,35.17,35.31,701600.0,28.1955,28.3718,28.1795,28.2917,701600.0
2012-12-07 10:30:00,35.31,35.32,35.0,35.02,611900.0,28.2917,28.2997,28.0433,28.0593,611900.0
2012-12-07 11:00:00,35.03,35.12,34.97,35.06,662700.0,28.0673,28.1394,28.0193,28.0914,662700.0
2012-12-07 11:30:00,35.06,35.08,34.86,34.9,406400.0,28.0914,28.1074,27.9311,27.9632,406400.0
2012-12-07 12:00:00,34.91,34.99,34.87,34.95,327000.0,27.9712,28.0353,27.9391,28.0032,327000.0
2012-12-07 12:30:00,34.95,35.09,34.94,35.07,354900.0,28.0032,28.1154,27.9952,28.0994,354900.0
2012-12-07 13:00:00,35.08,35.14,35.04,35.13,407100.0,28.1074,28.1555,28.0753,28.1475,407100.0
2012-12-07 13:30:00,35.13,35.2,35.09,35.11,450200.0,28.1475,28.2035,28.1154,28.1314,450200.0
2012-12-07 14:00:00,35.12,35.19,35.04,35.14,423700.0,28.1394,28.1955,28.0753,28.1555,423700.0
2012-12-07 14:30:00,35.14,35.19,35.07,35.08,403800.0,28.1555,28.1955,28.0994,28.1074,403800.0
2012-12-07 15:00:00,35.08,35.13,35.02,35.06,448500.0,28.1074,28.1475,28.0593,28.0914,448500.0
2012-12-07 15:30:00,35.06,35.16,35.05,35.1,1401200.0,28.0914,28.1715,28.0834,28.1234,1401200.0
2012-12-10 09:30:00,35.16,35.25,35.0,35.09,741200.0,28.1715,28.2436,28.0433,28.1154,741200.0
2012-12-10 10:00:00,35.09,35.13,35.0,35.11,437500.0,28.1154,28.1475,28.0433,28.1314,437500.0
2012-12-10 10:30:00,35.1,35.16,35.07,35.15,512600.0,28.1234,28.1715,28.0994,28.1635,512600.0
2012-12-10 11:00:00,35.15,35.17,35.03,35.03,419800.0,28.1635,28.1795,28.0673,28.0673,419800.0
2012-12-10 11:30:00,35.03,35.06,34.94,34.94,290100.0,28.0673,28.0914,27.9952,27.9952,290100.0
2012-12-10 12:00:00,34.94,35.02,34.93,34.98,310400.0,27.9952,28.0593,27.9872,28.0273,310400.0
2012-12-10 12:30:00,34.99,35.07,34.99,35.03,226400.0,28.0353,28.0994,28.0353,28.0673,226400.0
2012-12-10 13:00:00,35.03,35.03,34.91,34.91,225900.0,28.0673,28.0673,27.9712,27.9712,225900.0
2012-12-10 13:30:00,34.91,34.98,34.87,34.97,429600.0,27.9712,28.0273,27.9391,28.0193,429600.0
2012-12-10 14:00:00,34.98,35.02,34.78,34.78,594000.0,28.0273,28.0593,27.867,27.867,594000.0
2012-12-10 14:30:00,34.78,34.82,34.73,34.8,545000.0,27.867,27.8991,27.827,27.8831,545000.0
2012-12-10 15:00:00,34.81,34.87,34.8,34.87,546400.0,27.8911,27.9391,27.8831,27.9391,546400.0
2012-12-10 15:30:00,34.86,34.89,34.78,34.81,864200.0,27.9311,27.9552,27.867,27.8911,864200.0
2012-12-11 09:30:00,34.84,34.99,34.68,34.87,967200.0,27.9151,28.0353,27.7869,27.9391,967200.0
2012-12-11 10:00:00,34.87,34.92,34.68,34.72,776300.0,27.9391,27.9792,27.7869,27.819,776300.0
2012-12-11 10:30:00,34.71,34.74,34.65,34.7,565500.0,27.8109,27.835,27.7629,27.8029,565500.0
2012-12-11 11:00:00,34.71,34.79,34.67,34.74,618700.0,27.8109,27.875,27.7789,27.835,618700.0
2012-12-11 11:30:00,34.74,34.75,34.68,34.68,405400.0,27.835,27.843,27.7869,27.7869,405400.0
2012-12-11 12:00:00,34.68,34.72,34.61,34.7,568300.0,27.7869,27.819,27.7308,27.8029,568300.0
2012-12-11 12:30:00,34.7,34.71,34.6,34.66,530900.0,27.8029,27.8109,27.7228,27.7709,530900.0
2012-12-11 13:00:00,34.67,34.69,34.62,34.68,794900.0,27.7789,27.7949,27.7388,27.7869,794900.0
2012-12-11 13:30:00,34.68,34.76,34.68,34.72,424700.0,27.7869,27.851,27.7869,27.819,424700.0
2012-12-11 14:00:00,34.72,34.75,34.71,34.73,376000.0,27.819,27.843,27.8109,27.827,376000.0
2012-12-11 14:30:00,34.73,34.74,34.63,34.65,590200.0,27.827,27.835,27.7468,27.7629,590200.0
2012-12-11 15:00:00,34.65,34.72,34.6,34.72,638900.0,27.7629,27.819,27.7228,27.819,638900.0
2012-12-11 15:30:00,34.72,34.82,34.7,34.81,1389000.0,27.819,27.8991,27.8029,27.8911,1389000.0
2012-12-12 09:30:00,34.79,34.82,34.46,34.65,1629700.0,27.875,27.8991,27.6106,27.7629,1629700.0
2012-12-12 10:00:00,34.64,34.8,34.6,34.75,1022000.0,27.7549,27.8831,27.7228,27.843,1022000.0
2012-12-12 10:30:00,34.76,34.78,34.71,34.77,928000.0,27.851,27.867,27.8109,27.859,928000.0
2012-12-12 11:00:00,34.77,34.79,34.67,34.77,576000.0,27.859,27.875,27.7789,27.859,576000.0
2012-12-12 11:30:00,34.78,34.84,34.76,34.78,957000.0,27.867,27.9151,27.851,27.867,957000.0
2012-12-12 12:00:00,34.77,34.79,34.7,34.78,437200.0,27.859,27.875,27.8029,27.867,437200.0
2012-12-12 12:30:00,34.79,35.03,34.68,35.0,813900.0,27.875,28.0673,27.7869,28.0433,813900.0
2012-12-12 13:00:00,35.0,35.01,34.93,34.97,812900.0,28.0433,28.0513,27.9872,28.0193,812900.0
2012-12-12 13:30:00,34.97,34.99,34.88,34.97,695100.0,28.0193,28.0353,27.9471,28.0193,695100.0
2012-12-12 14:00:00,34.97,35.02,34.85,34.9,568700.0,28.0193,28.0593,27.9231,27.9632,568700.0
2012-12-12 14:30:00,34.9,34.98,34.86,34.94,720500.0,27.9632,28.0273,27.9311,27.9952,720500.0
2012-12-12 15:00:00,34.93,34.95,34.77,34.8,766800.0,27.9872,28.0032,27.859,27.8831,766800.0
2012-12-12 15:30:00,34.8,34.84,34.69,34.74,1286900.0,27.8831,27.9151,27.7949,27.835,1286900.0
2012-12-13 09:30:00,34.82,35.22,34.74,35.11,828200.0,27.8991,28.2196,27.835,28.1314,828200.0
2012-12-13 10:00:00,35.11,35.19,35.08,35.08,430500.0,28.1314,28.1955,28.1074,28.1074,430500.0
2012-12-13 10:30:00,35.09,35.09,34.97,34.98,661800.0,28.1154,28.1154,28.0193,28.0273,661800.0
2012-12-13 11:00:00,34.99,35.0,34.86,34.91,532300.0,28.0353,28.0433,27.9311,27.9712,532300.0
2012-12-13 11:30:00,34.92,34.99,34.85,34.88,345500.0,27.9792,28.0353,27.9231,27.9471,345500.0
2012-12-13 12:00:00,34.87,34.89,34.63,34.64,477100.0,27.9391,27.9552,27.7468,27.7549,477100.0
2012-12-13 12:30:00,34.64,34.75,34.61,34.72,461800.0,27.7549,27.843,27.7308,27.819,461800.0
2012-12-13 13:00:00,34.71,34.77,34.68,34.76,348600.0,27.8109,27.859,27.7869,27.851,348600.0
2012-12-13 13:30:00,34.77,34.77,34.61,34.68,388500.0,27.859,27.859,27.7308,27.7869,388500.0
2012-12-13 14:00:00,34.68,34.68,34.59,34.64,285000.0,27.7869,27.7869,27.7148,27.7549,285000.0
2012-12-13 14:30:00,34.64,34.71,34.63,34.65,434300.0,27.7549,27.8109,27.7468,27.7629,434300.0
2012-12-13 15:00:00,34.66,34.66,34.52,34.59,676600.0,27.7709,27.7709,27.6587,27.7148,676600.0
2012-12-13 15:30:00,34.58,34.63,34.49,34.55,1274000.0,27.7068,27.7468,27.6347,27.6827,1274000.0
2012-12-14 09:30:00,34.44,34.55,34.27,34.29,738400.0,27.5946,27.6827,27.4584,27.4744,738400.0
2012-12-14 10:00:00,34.3,34.38,34.2,34.27,748700.0,27.4824,27.5465,27.4023,27.4584,748700.0
2012-12-14 10:30:00,34.28,34.32,34.23,34.26,732600.0,27.4664,27.4985,27.4263,27.4504,732600.0
2012-12-14 11:00:00,34.27,34.32,34.23,34.27,491400.0,27.4584,27.4985,27.4263,27.4584,491400.0
2012-12-14 11:30:00,34.27,34.3,34.22,34.3,498600.0,27.4584,27.4824,27.4183,27.4824,498600.0
2012-12-14 12:00:00,34.3,34.34,34.26,34.32,403500.0,27.4824,27.5145,27.4504,27.4985,403500.0
2012-12-14 12:30:00,34.32,34.36,34.3,34.33,372300.0,27.4985,27.5305,27.4824,27.5065,372300.0
2012-12-14 13:00:00,34.33,34.38,34.33,34.36,297500.0,27.5065,27.5465,27.5065,27.5305,297500.0
2012-12-14 13:30:00,34.36,34.47,34.34,34.46,326100.0,27.5305,27.6186,27.5145,27.6106,326100.0
2012-12-14 14:00:00,34.47,34.52,34.45,34.49,344500.0,27.6186,27.6587,27.6026,27.6347,344500.0
2012-12-14 14:30:00,34.49,34.57,34.45,34.51,617900.0,27.6347,27.6988,27.6026,27.6507,617900.0
2012-12-14 15:00:00,34.52,34.53,34.45,34.51,587100.0,27.6587,27.6667,27.6026,27.6507,587100.0
2012-12-14 15:30:00,34.51,34.58,34.45,34.47,839100.0,27.6507,27.7068,27.6026,27.6186,839100.0
2012-12-17 09:30:00,34.47,34.94,34.47,34.86,836800.0,27.6186,27.9952,27.6186,27.9311,836800.0
2012-12-17 10:00:00,34.86,35.05,34.86,34.95,683700.0,27.9311,28.0834,27.9311,28.0032,683700.0
2012-12-17 10:30:00,34.95,35.09,34.94,35.07,547200.0,28.0032,28.1154,27.9952,28.0994,547200.0
2012-12-17 11:00:00,35.07,35.21,35.05,35.12,749400.0,28.0994,28.2116,28.0834,28.1394,749400.0
2012-12-17 11:30:00,35.13,35.24,35.1,35.23,589600.0,28.1475,28.2356,28.1234,28.2276,589600.0
2012-12-17 12:00:00,35.23,35.38,35.21,35.37,561700.0,28.2276,28.3478,28.2116,28.3398,561700.0
2012-12-17 12:30:00,35.37,35.47,35.37,35.47,968100.0,28.3398,28.4199,28.3398,28.4199,968100.0
2012-12-17 13:00:00,35.46,35.59,35.46,35.58,696900.0,28.4119,28.516,28.4119,28.508,696900.0
2012-12-17 13:30:00,35.59,35.64,35.52,35.52,852400.0,28.516,28.5561,28.4599,28.4599,852400.0
2012-12-17 14:00:00,35.53,35.66,35.52,35.64,1002100.0,28.468,28.5721,28.4599,28.5561,1002100.0
2012-12-17 14:30:00,35.65,35.75,35.64,35.74,864200.0,28.5641,28.6442,28.5561,28.6362,864200.0
2012-12-17 15:00:00,35.75,35.84,35.73,35.77,1126900.0,28.6442,28.7163,28.6282,28.6603,1126900.0
2012-12-17 15:30:00,35.77,35.87,35.7,35.85,1963100.0,28.6603,28.7404,28.6042,28.7243,1963100.0
2012-12-18 09:30:00,35.72,35.82,35.55,35.55,1372500.0,28.6202,28.7003,28.484,28.484,1372500.0
2012-12-18 10:00:00,35.55,35.67,35.51,35.6,1094900.0,28.484,28.5801,28.4519,28.524,1094900.0
2012-12-18 10:30:00,35.59,35.81,35.58,35.8,702000.0,28.516,28.6923,28.508,28.6843,702000.0
2012-12-18 11:00:00,35.79,35.98,35.74,35.97,965100.0,28.6763,28.8285,28.6362,28.8205,965100.0
2012-12-18 11:30:00,35.98,35.98,35.83,35.87,447000.0,28.8285,28.8285,28.7083,28.7404,447000.0
2012-12-18 12:00:00,35.87,35.95,35.84,35.88,555000.0,28.7404,28.8045,28.7163,28.7484,555000.0
2012-12-18 12:30:00,35.88,35.99,35.83,35.99,445400.0,28.7484,28.8365,28.7083,28.8365,445400.0
2012-12-18 13:00:00,35.98,36.08,35.95,36.07,650600.0,28.8285,28.9086,28.8045,28.9006,650600.0
2012-12-18 13:30:00,36.07,36.11,36.0,36.05,544200.0,28.9006,28.9327,28.8445,28.8846,544200.0
2012-12-18 14:00:00,36.05,36.14,36.01,36.07,701800.0,28.8846,28.9567,28.8525,28.9006,701800.0
2012-12-18 14:30:00,36.07,36.11,35.98,35.99,952800.0,28.9006,28.9327,28.8285,28.8365,952800.0
2012-12-18 15:00:00,36.0,36.0,35.82,35.86,1001600.0,28.8445,28.8445,28.7003,28.7324,1001600.0
2012-12-18 15:30:00,35.87,35.9,35.8,35.84,1539900.0,28.7404,28.7644,28.6843,28.7163,1539900.0
2012-12-19 09:30:00,35.8,35.98,35.48,35.55,1128400.0,28.6843,28.8285,28.4279,28.484,1128400.0
2012-12-19 10:00:00,35.56,35.62,35.5,35.51,853500.0,28.492,28.5401,28.4439,28.4519,853500.0
2012-12-19 10:30:00,35.51,35.58,35.5,35.54,701400.0,28.4519,28.508,28.4439,28.476,701400.0
2012-12-19 11:00:00,35.54,35.73,35.53,35.63,539300.0,28.476,28.6282,28.468,28.5481,539300.0
2012-12-19 11:30:00,35.62,35.63,35.53,35.57,714000.0,28.5401,28.5481,28.468,28.5,714000.0
2012-12-19 12:00:00,35.57,35.63,35.53,35.63,461700.0,28.5,28.5481,28.468,28.5481,461700.0
2012-12-19 12:30:00,35.63,35.68,35.57,35.58,546100.0,28.5481,28.5881,28.5,28.508,546100.0
2012-12-19 13:00:00,35.57,35.58,35.48,35.48,691700.0,28.5,28.508,28.4279,28.4279,691700.0
2012-12-19 13:30:00,35.48,35.51,35.47,35.49,472300.0,28.4279,28.4519,28.4199,28.4359,472300.0
2012-12-19 14:00:00,35.49,35.5,35.31,35.34,857000.0,28.4359,28.4439,28.2917,28.3157,857000.0
2012-12-19 14:30:00,35.34,35.39,35.17,35.25,871900.0,28.3157,28.3558,28.1795,28.2436,871900.0
2012-12-19 15:00:00,35.24,35.28,35.2,35.23,876400.0,28.2356,28.2676,28.2035,28.2276,876400.0
2012-12-19 15:30:00,35.23,35.28,35.1,35.12,1754500.0,28.2276,28.2676,28.1234,28.1394,1754500.0
2012-12-20 09:30:00,35.13,35.21,34.89,34.93,1241800.0,28.1475,28.2116,27.9552,27.9872,1241800.0
2012-12-20 10:00:00,34.93,35.18,34.92,35.08,856000.0,27.9872,28.1875,27.9792,28.1074,856000.0
2012-12-20 10:30:00,35.07,35.27,35.05,35.27,976000.0,28.0994,28.2596,28.0834,28.2596,976000.0
2012-12-20 11:00:00,35.26,35.38,35.25,35.28,621200.0,28.2516,28.3478,28.2436,28.2676,621200.0
2012-12-20 11:30:00,35.28,35.29,35.18,35.2,489500.0,28.2676,28.2757,28.1875,28.2035,489500.0
2012-12-20 12:00:00,35.21,35.23,35.16,35.19,452600.0,28.2116,28.2276,28.1715,28.1955,452600.0
2012-12-20 12:30:00,35.19,35.2,35.07,35.13,642600.0,28.1955,28.2035,28.0994,28.1475,642600.0
2012-12-20 13:00:00,35.13,35.25,35.11,35.24,366300.0,28.1475,28.2436,28.1314,28.2356,366300.0
2012-12-20 13:30:00,35.24,35.39,35.21,35.37,592600.0,28.2356,28.3558,28.2116,28.3398,592600.0
2012-12-20 14:00:00,35.36,35.38,35.31,35.33,387700.0,28.3317,28.3478,28.2917,28.3077,387700.0
2012-12-20 14:30:00,35.33,35.35,35.24,35.26,493800.0,28.3077,28.3237,28.2356,28.2516,493800.0
2012-12-20 15:00:00,35.26,35.31,35.21,35.31,625500.0,28.2516,28.2917,28.2116,28.2917,625500.0
2012-12-20 15:30:00,35.31,35.38,35.27,35.37,1078300.0,28.2917,28.3478,28.2596,28.3398,1078300.0
2012-12-21 09:30:00,35.04,35.24,34.72,34.92,3066600.0,28.0753,28.2356,27.819,27.9792,3066600.0
2012-12-21 10:00:00,34.92,35.27,34.87,35.16,974600.0,27.9792,28.2596,27.9391,28.1715,974600.0
2012-12-21 10:30:00,35.16,35.31,35.07,35.3,597400.0,28.1715,28.2917,28.0994,28.2837,597400.0
2012-12-21 11:00:00,35.3,35.33,35.14,35.21,453000.0,28.2837,28.3077,28.1555,28.2116,453000.0
2012-12-21 11:30:00,35.21,35.21,34.92,35.09,462500.0,28.2116,28.2116,27.9792,28.1154,462500.0
2012-12-21 12:00:00,35.08,35.11,34.95,34.95,363900.0,28.1074,28.1314,28.0032,28.0032,363900.0
2012-12-21 12:30:00,34.96,34.98,34.89,34.91,739600.0,28.0112,28.0273,27.9552,27.9712,739600.0
2012-12-21 13:00:00,34.92,34.97,34.85,34.89,334900.0,27.9792,28.0193,27.9231,27.9552,334900.0
2012-12-21 13:30:00,34.89,35.02,34.87,35.01,391100.0,27.9552,28.0593,27.9391,28.0513,391100.0
2012-12-21 14:00:00,35.01,35.04,34.95,35.01,455500.0,28.0513,28.0753,28.0032,28.0513,455500.0
2012-12-21 14:30:00,35.01,35.1,34.99,35.06,488000.0,28.0513,28.1234,28.0353,28.0914,488000.0
2012-12-21 15:00:00,35.06,35.14,35.05,35.12,693900.0,28.0914,28.1555,28.0834,28.1394,693900.0
2012-12-21 15:30:00,35.12,35.17,35.02,35.06,2141400.0,28.1394,28.1795,28.0593,28.0914,2141400.0
2012-12-24 09:30:00,34.97,35.19,34.91,35.18,656100.0,28.0193,28.1955,27.9712,28.1875,656100.0
2012-12-24 10:00:00,35.17,35.3,35.16,35.26,269700.0,28.1795,28.2837,28.1715,28.2516,269700.0
2012-12-24 10:30:00,35.26,35.35,35.25,35.31,293700.0,28.2516,28.3237,28.2436,28.2917,293700.0
2012-12-24 11:00:00,35.3,35.34,35.25,35.29,327700.0,28.2837,28.3157,28.2436,28.2757,327700.0
2012-12-24 11:30:00,35.28,35.33,35.28,35.32,248500.0,28.2676,28.3077,28.2676,28.2997,248500.0
2012-12-24 12:00:00,35.33,35.35,35.29,35.34,374200.0,28.3077,28.3237,28.2757,28.3157,374200.0
2012-12-24 12:30:00,35.34,35.35,35.16,35.23,530900.0,28.3157,28.3237,28.1715,28.2276,530900.0
2012-12-26 09:30:00,35.24,35.45,35.21,35.37,493300.0,28.2356,28.4039,28.2116,28.3398,493300.0
2012-12-26 10:00:00,35.38,35.4,35.2,35.29,542500.0,28.3478,28.3638,28.2035,28.2757,542500.0
2012-12-26 10:30:00,35.3,35.31,35.18,35.19,355400.0,28.2837,28.2917,28.1875,28.1955,355400.0
2012-12-26 11:00:00,35.18,35.19,34.97,35.11,742900.0,28.1875,28.1955,28.0193,28.1314,742900.0
2012-12-26 11:30:00,35.1,35.19,35.06,35.16,431700.0,28.1234,28.1955,28.0914,28.1715,431700.0
2012-12-26 12:00:00,35.16,35.26,35.13,35.24,360600.0,28.1715,28.2516,28.1475,28.2356,360600.0
2012-12-26 12:30:00,35.24,35.25,35.11,35.23,465100.0,28.2356,28.2436,28.1314,28.2276,465100.0
2012-12-26 13:00:00,35.22,35.26,35.18,35.26,325600.0,28.2196,28.2516,28.1875,28.2516,325600.0
2012-12-26 13:30:00,35.25,35.28,35.2,35.25,355500.0,28.2436,28.2676,28.2035,28.2436,355500.0
2012-12-26 14:00:00,35.24,35.35,35.24,35.34,372700.0,28.2356,28.3237,28.2356,28.3157,372700.0
2012-12-26 14:30:00,35.34,35.39,35.23,35.34,549800.0,28.3157,28.3558,28.2276,28.3157,549800.0
2012-12-26 15:00:00,35.34,35.36,35.23,35.24,625500.0,28.3157,28.3317,28.2276,28.2356,625500.0
2012-12-26 15:30:00,35.24,35.25,35.16,35.19,711600.0,28.2356,28.2436,28.1715,28.1955,711600.0
2012-12-27 09:30:00,35.16,35.38,35.01,35.09,707400.0,28.1715,28.3478,28.0513,28.1154,707400.0
2012-12-27 10:00:00,35.09,35.09,34.66,34.69,891600.0,28.1154,28.1154,27.7709,27.7949,891600.0
2012-12-27 10:30:00,34.7,34.95,34.68,34.84,547300.0,27.8029,28.0032,27.7869,27.9151,547300.0
2012-12-27 11:00:00,34.84,34.87,34.54,34.57,726100.0,27.9151,27.9391,27.6747,27.6988,726100.0
2012-12-27 11:30:00,34.57,34.64,34.54,34.64,567300.0,27.6988,27.7549,27.6747,27.7549,567300.0
2012-12-27 12:00:00,34.63,34.7,34.59,34.67,434300.0,27.7468,27.8029,27.7148,27.7789,434300.0
2012-12-27 12:30:00,34.67,34.68,34.57,34.68,483400.0,27.7789,27.7869,27.6988,27.7869,483400.0
2012-12-27 13:00:00,34.68,34.83,34.65,34.68,336500.0,27.7869,27.9071,27.7629,27.7869,336500.0
2012-12-27 13:30:00,34.69,34.81,34.68,34.77,390700.0,27.7949,27.8911,27.7869,27.859,390700.0
2012-12-27 14:00:00,34.78,34.8,34.67,34.75,397800.0,27.867,27.8831,27.7789,27.843,397800.0
2012-12-27 14:30:00,34.75,35.05,34.72,34.99,772100.0,27.843,28.0834,27.819,28.0353,772100.0
2012-12-27 15:00:00,34.99,35.21,34.95,35.14,686300.0,28.0353,28.2116,28.0032,28.1555,686300.0
2012-12-27 15:30:00,35.14,35.27,35.13,35.14,906800.0,28.1555,28.2596,28.1475,28.1555,906800.0
2012-12-28 09:30:00,34.86,34.89,34.6,34.78,737900.0,27.9311,27.9552,27.7228,27.867,737900.0
2012-12-28 10:00:00,34.77,35.0,34.7,34.96,673500.0,27.859,28.0433,27.8029,28.0112,673500.0
2012-12-28 10:30:00,34.96,35.21,34.94,35.15,764000.0,28.0112,28.2116,27.9952,28.1635,764000.0
2012-12-28 11:00:00,35.14,35.19,35.04,35.08,478100.0,28.1555,28.1955,28.0753,28.1074,478100.0
2012-12-28 11:30:00,35.08,35.23,35.03,35.23,528700.0,28.1074,28.2276,28.0673,28.2276,528700.0
2012-12-28 12:00:00,35.23,35.42,35.22,35.4,540600.0,28.2276,28.3798,28.2196,28.3638,540600.0
2012-12-28 12:30:00,35.4,35.42,35.3,35.33,482900.0,28.3638,28.3798,28.2837,28.3077,482900.0
2012-12-28 13:00:00,35.33,35.54,35.32,35.52,460700.0,28.3077,28.476,28.2997,28.4599,460700.0
2012-12-28 13:30:00,35.51,35.54,35.32,35.33,428600.0,28.4519,28.476,28.2997,28.3077,428600.0
2012-12-28 14:00:00,35.34,35.34,35.16,35.2,502700.0,28.3157,28.3157,28.1715,28.2035,502700.0
2012-12-28 14:30:00,35.2,35.32,35.15,35.29,434500.0,28.2035,28.2997,28.1635,28.2757,434500.0
2012-12-28 15:00:00,35.29,35.32,35.17,35.2,631800.0,28.2757,28.2997,28.1795,28.2035,631800.0
2012-12-28 15:30:00,35.2,35.26,34.97,34.98,1056600.0,28.2035,28.2516,28.0193,28.0273,1056600.0
2012-12-31 09:30:00,34.84,35.25,34.61,35.22,987900.0,27.9151,28.2436,27.7308,28.2196,987900.0
2012-12-31 10:00:00,35.22,35.25,35.12,35.13,807700.0,28.2196,28.2436,28.1394,28.1475,807700.0
2012-12-31 10:30:00,35.13,35.25,35.02,35.11,542900.0,28.1475,28.2436,28.0593,28.1314,542900.0
2012-12-31 11:00:00,35.1,35.27,35.1,35.16,587800.0,28.1234,28.2596,28.1234,28.1715,587800.0
2012-12-31 11:30:00,35.16,35.34,35.16,35.29,495100.0,28.1715,28.3157,28.1715,28.2757,495100.0
2012-12-31 12:00:00,35.29,35.33,35.16,35.18,446300.0,28.2757,28.3077,28.1715,28.1875,446300.0
2012-12-31 12:30:00,35.19,35.51,35.16,35.39,488500.0,28.1955,28.4519,28.1715,28.3558,488500.0
2012-12-31 13:00:00,35.39,35.48,35.28,35.44,405800.0,28.3558,28.4279,28.2676,28.3958,405800.0
2012-12-31 13:30:00,35.44,35.62,35.24,35.24,1209600.0,28.3958,28.5401,28.2356,28.2356,1209600.0
2012-12-31 14:00:00,35.24,35.3,35.19,35.28,426600.0,28.2356,28.2837,28.1955,28.2676,426600.0
2012-12-31 14:30:00,35.29,35.57,35.26,35.55,648200.0,28.2757,28.5,28.2516,28.484,648200.0
2012-12-31 15:00:00,35.55,35.62,35.34,35.36,676200.0,28.484,28.5401,28.3157,28.3317,676200.0
2012-12-31 15:30:00,35.36,35.57,35.36,35.52,1324000.0,28.3317,28.5,28.3317,28.4599,1324000.0
2013-01-02 09:30:00,36.13,36.38,35.98,36.16,1058500.0,28.9487,29.149,28.8285,28.9727,1058500.0
2013-01-02 10:00:00,36.17,36.26,36.12,36.21,860000.0,28.9807,29.0529,28.9407,29.0128,860000.0
2013-01-02 10:30:00,36.21,36.23,36.11,36.15,467200.0,29.0128,29.0288,28.9327,28.9647,467200.0
2013-01-02 11:00:00,36.15,36.16,36.01,36.09,424300.0,28.9647,28.9727,28.8525,28.9166,424300.0
2013-01-02 11:30:00,36.09,36.1,35.98,36.01,470500.0,28.9166,28.9247,28.8285,28.8525,470500.0
2013-01-02 12:00:00,36.0,36.06,35.91,35.92,352400.0,28.8445,28.8926,28.7724,28.7804,352400.0
2013-01-02 12:30:00,35.92,35.93,35.83,35.86,337100.0,28.7804,28.7884,28.7083,28.7324,337100.0
2013-01-02 13:00:00,35.87,35.95,35.86,35.89,418500.0,28.7404,28.8045,28.7324,28.7564,418500.0
2013-01-02 13:30:00,35.89,35.98,35.88,35.95,423100.0,28.7564,28.8285,28.7484,28.8045,423100.0
2013-01-02 14:00:00,35.95,36.09,35.94,36.06,470900.0,28.8045,28.9166,28.7965,28.8926,470900.0
2013-01-02 14:30:00,36.06,36.07,35.93,35.96,416100.0,28.8926,28.9006,28.7884,28.8125,416100.0
2013-01-02 15:00:00,35.97,36.02,35.95,36.01,627000.0,28.8205,28.8606,28.8045,28.8525,627000.0
2013-01-02 15:30:00,36.01,36.2,36.0,36.2,1280400.0,28.8525,29.0048,28.8445,29.0048,1280400.0
2013-01-03 09:30:00,36.32,36.39,36.04,36.21,794000.0,29.1009,29.157,28.8766,29.0128,794000.0
2013-01-03 10:00:00,36.21,36.35,36.2,36.34,671800.0,29.0128,29.125,29.0048,29.117,671800.0
2013-01-03 10:30:00,36.35,36.4,36.05,36.06,892000.0,29.125,29.165,28.8846,28.8926,892000.0
2013-01-03 11:00:00,36.05,36.1,35.98,36.03,911300.0,28.8846,28.9247,28.8285,28.8686,911300.0
2013-01-03 11:30:00,36.03,36.16,36.02,36.15,330900.0,28.8686,28.9727,28.8606,28.9647,330900.0
2013-01-03 12:00:00,36.14,36.24,36.14,36.22,245000.0,28.9567,29.0368,28.9567,29.0208,245000.0
2013-01-03 12:30:00,36.21,36.23,36.14,36.16,392400.0,29.0128,29.0288,28.9567,28.9727,392400.0
2013-01-03 13:00:00,36.16,36.24,36.16,36.23,276600.0,28.9727,29.0368,28.9727,29.0288,276600.0
2013-01-03 13:30:00,36.23,36.26,36.17,36.18,240300.0,29.0288,29.0529,28.9807,28.9888,240300.0
2013-01-03 14:00:00,36.18,36.2,35.99,36.02,439700.0,28.9888,29.0048,28.8365,28.8606,439700.0
2013-01-03 14:30:00,36.02,36.03,35.84,35.9,1074500.0,28.8606,28.8686,28.7163,28.7644,1074500.0
2013-01-03 15:00:00,35.9,35.91,35.76,35.79,531100.0,28.7644,28.7724,28.6522,28.6763,531100.0
2013-01-03 15:30:00,35.79,35.87,35.71,35.86,1092200.0,28.6763,28.7404,28.6122,28.7324,1092200.0
2013-01-04 09:30:00,35.94,35.97,35.7,35.77,1056700.0,28.7965,28.8205,28.6042,28.6603,1056700.0
2013-01-04 10:00:00,35.77,35.86,35.66,35.8,873200.0,28.6603,28.7324,28.5721,28.6843,873200.0
2013-01-04 10:30:00,35.81,35.99,35.75,35.97,463200.0,28.6923,28.8365,28.6442,28.8205,463200.0
2013-01-04 11:00:00,35.98,36.05,35.94,36.01,373000.0,28.8285,28.8846,28.7965,28.8525,373000.0
2013-01-04 11:30:00,36.02,36.04,35.93,35.94,363900.0,28.8606,28.8766,28.7884,28.7965,363900.0
2013-01-04 12:00:00,35.93,35.96,35.84,35.85,281800.0,28.7884,28.8125,28.7163,28.7243,281800.0
2013-01-04 12:30:00,35.86,35.86,35.69,35.7,311700.0,28.7324,28.7324,28.5962,28.6042,311700.0
2013-01-04 13:00:00,35.7,35.77,35.67,35.76,296100.0,28.6042,28.6603,28.5801,28.6522,296100.0
2013-01-04 13:30:00,35.77,35.8,35.72,35.77,212700.0,28.6603,28.6843,28.6202,28.6603,212700.0
2013-01-04 14:00:00,35.76,35.81,35.74,35.78,197500.0,28.6522,28.6923,28.6362,28.6683,197500.0
2013-01-04 14:30:00,35.78,35.78,35.62,35.65,478100.0,28.6683,28.6683,28.5401,28.5641,478100.0
2013-01-04 15:00:00,35.65,35.67,35.59,35.61,832100.0,28.5641,28.5801,28.516,28.5321,832100.0
2013-01-04 15:30:00,35.61,35.65,35.55,35.58,1341200.0,28.5321,28.5641,28.484,28.508,1341200.0
2013-01-07 09:30:00,34.93,35.18,34.88,35.03,1470600.0,27.9872,28.1875,27.9471,28.0673,1470600.0
2013-01-07 10:00:00,35.04,35.05,34.83,35.02,1600500.0,28.0753,28.0834,27.9071,28.0593,1600500.0
2013-01-07 10:30:00,35.03,35.05,34.82,34.82,686700.0,28.0673,28.0834,27.8991,27.8991,686700.0
2013-01-07 11:00:00,34.83,34.86,34.68,34.68,580200.0,27.9071,27.9311,27.7869,27.7869,580200.0
2013-01-07 11:30:00,34.69,34.75,34.56,34.56,976100.0,27.7949,27.843,27.6908,27.6908,976100.0
2013-01-07 12:00:00,34.56,34.56,34.43,34.5,799800.0,27.6908,27.6908,27.5866,27.6427,799800.0
2013-01-07 12:30:00,34.5,34.55,34.47,34.53,756100.0,27.6427,27.6827,27.6186,27.6667,756100.0
2013-01-07 13:00:00,34.53,34.74,34.53,34.7,550300.0,27.6667,27.835,27.6667,27.8029,550300.0
2013-01-07 13:30:00,34.7,34.7,34.6,34.63,541900.0,27.8029,27.8029,27.7228,27.7468,541900.0
2013-01-07 14:00:00,34.62,34.72,34.62,34.7,662100.0,27.7388,27.819,27.7388,27.8029,662100.0
2013-01-07 14:30:00,34.7,34.78,34.67,34.7,730800.0,27.8029,27.867,27.7789,27.8029,730800.0
2013-01-07 15:00:00,34.7,34.93,34.66,34.88,1348400.0,27.8029,27.9872,27.7709,27.9471,1348400.0
2013-01-07 15:30:00,34.88,34.89,34.71,34.76,1268200.0,27.9471,27.9552,27.8109,27.851,1268200.0
2013-01-08 09:30:00,34.93,35.31,34.65,35.15,1010700.0,27.9872,28.2917,27.7629,28.1635,1010700.0
2013-01-08 10:00:00,35.14,35.17,34.98,35.1,555200.0,28.1555,28.1795,28.0273,28.1234,555200.0
2013-01-08 10:30:00,35.1,35.13,34.91,34.94,375700.0,28.1234,28.1475,27.9712,27.9952,375700.0
2013-01-08 11:00:00,34.95,34.95,34.76,34.86,350200.0,28.0032,28.0032,27.851,27.9311,350200.0
2013-01-08 11:30:00,34.86,34.97,34.86,34.95,277200.0,27.9311,28.0193,27.9311,28.0032,277200.0
2013-01-08 12:00:00,34.95,34.99,34.91,34.92,164400.0,28.0032,28.0353,27.9712,27.9792,164400.0
2013-01-08 12:30:00,34.91,34.95,34.78,34.82,225600.0,27.9712,28.0032,27.867,27.8991,225600.0
2013-01-08 13:00:00,34.82,34.85,34.79,34.83,227500.0,27.8991,27.9231,27.875,27.9071,227500.0
2013-01-08 13:30:00,34.83,34.96,34.79,34.93,762200.0,27.9071,28.0112,27.875,27.9872,762200.0
2013-01-08 14:00:00,34.93,34.95,34.85,34.86,235700.0,27.9872,28.0032,27.9231,27.9311,235700.0
2013-01-08 14:30:00,34.86,34.88,34.78,34.84,339800.0,27.9311,27.9471,27.867,27.9151,339800.0
2013-01-08 15:00:00,34.85,34.9,34.81,34.82,466000.0,27.9231,27.9632,27.8911,27.8991,466000.0
2013-01-08 15:30:00,34.82,34.84,34.72,34.77,1108300.0,27.8991,27.9151,27.819,27.859,1108300.0
2013-01-09 09:30:00,34.91,34.94,34.8,34.92,458800.0,27.9712,27.9952,27.8831,27.9792,458800.0
2013-01-09 10:00:00,34.92,35.0,34.88,34.91,540300.0,27.9792,28.0433,27.9471,27.9712,540300.0
2013-01-09 10:30:00,34.91,34.95,34.86,34.94,397700.0,27.9712,28.0032,27.9311,27.9952,397700.0
2013-01-09 11:00:00,34.93,35.03,34.92,35.0,342300.0,27.9872,28.0673,27.9792,28.0433,342300.0
2013-01-09 11:30:00,34.99,35.02,34.9,34.93,263200.0,28.0353,28.0593,27.9632,27.9872,263200.0
2013-01-09 12:00:00,34.93,34.97,34.9,34.93,274400.0,27.9872,28.0193,27.9632,27.9872,274400.0
2013-01-09 12:30:00,34.92,34.94,34.86,34.94,165900.0,27.9792,27.9952,27.9311,27.9952,165900.0
2013-01-09 13:00:00,34.94,35.02,34.91,35.02,218900.0,27.9952,28.0593,27.9712,28.0593,218900.0
2013-01-09 13:30:00,35.01,35.15,35.01,35.14,389200.0,28.0513,28.1635,28.0513,28.1555,389200.0
2013-01-09 14:00:00,35.14,35.23,35.11,35.12,505700.0,28.1555,28.2276,28.1314,28.1394,505700.0
2013-01-09 14:30:00,35.11,35.12,34.94,34.97,393300.0,28.1314,28.1394,27.9952,28.0193,393300.0
2013-01-09 15:00:00,34.97,34.98,34.89,34.94,348600.0,28.0193,28.0273,27.9552,27.9952,348600.0
2013-01-09 15:30:00,34.94,34.94,34.82,34.87,842600.0,27.9952,27.9952,27.8991,27.9391,842600.0
2013-01-10 09:30:00,35.04,35.18,34.8,35.16,730900.0,28.0753,28.1875,27.8831,28.1715,730900.0
2013-01-10 10:00:00,35.16,35.2,35.06,35.1,643100.0,28.1715,28.2035,28.0914,28.1234,643100.0
2013-01-10 10:30:00,35.1,35.1,34.88,34.88,672900.0,28.1234,28.1234,27.9471,27.9471,672900.0
2013-01-10 11:00:00,34.88,34.97,34.82,34.96,475300.0,27.9471,28.0193,27.8991,28.0112,475300.0
2013-01-10 11:30:00,34.97,35.0,34.93,34.96,316400.0,28.0193,28.0433,27.9872,28.0112,316400.0
2013-01-10 12:00:00,34.97,35.05,34.96,35.05,385800.0,28.0193,28.0834,28.0112,28.0834,385800.0
2013-01-10 12:30:00,35.05,35.15,35.03,35.14,245000.0,28.0834,28.1635,28.0673,28.1555,245000.0
2013-01-10 13:00:00,35.15,35.18,35.11,35.12,282200.0,28.1635,28.1875,28.1314,28.1394,282200.0
2013-01-10 13:30:00,35.12,35.17,35.1,35.15,217300.0,28.1394,28.1795,28.1234,28.1635,217300.0
2013-01-10 14:00:00,35.15,35.32,35.13,35.32,540500.0,28.1635,28.2997,28.1475,28.2997,540500.0
2013-01-10 14:30:00,35.32,35.46,35.27,35.41,552300.0,28.2997,28.4119,28.2596,28.3718,552300.0
2013-01-10 15:00:00,35.41,35.47,35.38,35.47,777500.0,28.3718,28.4199,28.3478,28.4199,777500.0
2013-01-10 15:30:00,35.47,35.57,35.42,35.54,1425200.0,28.4199,28.5,28.3798,28.476,1425200.0
2013-01-11 09:30:00,35.67,35.8,35.46,35.61,1041100.0,28.5801,28.6843,28.4119,28.5321,1041100.0
2013-01-11 10:00:00,35.61,35.64,35.52,35.59,862100.0,28.5321,28.5561,28.4599,28.516,862100.0
2013-01-11 10:30:00,35.6,35.88,35.59,35.86,919000.0,28.524,28.7484,28.516,28.7324,919000.0
2013-01-11 11:00:00,35.86,35.88,35.54,35.55,705900.0,28.7324,28.7484,28.476,28.484,705900.0
2013-01-11 11:30:00,35.54,35.82,35.53,35.81,693700.0,28.476,28.7003,28.468,28.6923,693700.0
2013-01-11 12:00:00,35.8,35.81,35.63,35.64,443000.0,28.6843,28.6923,28.5481,28.5561,443000.0
2013-01-11 12:30:00,35.63,35.68,35.57,35.67,330100.0,28.5481,28.5881,28.5,28.5801,330100.0
2013-01-11 13:00:00,35.67,35.69,35.57,35.6,205500.0,28.5801,28.5962,28.5,28.524,205500.0
2013-01-11 13:30:00,35.6,35.68,35.55,35.55,292000.0,28.524,28.5881,28.484,28.484,292000.0
2013-01-11 14:00:00,35.56,35.77,35.55,35.76,433900.0,28.492,28.6603,28.484,28.6522,433900.0
2013-01-11 14:30:00,35.76,35.8,35.67,35.74,360900.0,28.6522,28.6843,28.5801,28.6362,360900.0
2013-01-11 15:00:00,35.74,35.77,35.71,35.75,361300.0,28.6362,28.6603,28.6122,28.6442,361300.0
2013-01-11 15:30:00,35.74,35.85,35.71,35.84,866900.0,28.6362,28.7243,28.6122,28.7163,866900.0
2013-01-14 09:30:00,35.8,35.85,35.5,35.52,706600.0,28.6843,28.7243,28.4439,28.4599,706600.0
2013-01-14 10:00:00,35.52,35.65,35.33,35.37,690300.0,28.4599,28.5641,28.3077,28.3398,690300.0
2013-01-14 10:30:00,35.37,35.55,35.36,35.44,338000.0,28.3398,28.484,28.3317,28.3958,338000.0
2013-01-14 11:00:00,35.44,35.6,35.44,35.48,317000.0,28.3958,28.524,28.3958,28.4279,317000.0
2013-01-14 11:30:00,35.48,35.56,35.43,35.56,259500.0,28.4279,28.492,28.3878,28.492,259500.0
2013-01-14 12:00:00,35.57,35.58,35.49,35.52,234100.0,28.5,28.508,28.4359,28.4599,234100.0
2013-01-14 12:30:00,35.53,35.58,35.52,35.52,260800.0,28.468,28.508,28.4599,28.4599,260800.0
2013-01-14 13:00:00,35.53,35.66,35.5,35.5,716400.0,28.468,28.5721,28.4439,28.4439,716400.0
2013-01-14 13:30:00,35.5,35.53,35.44,35.48,404200.0,28.4439,28.468,28.3958,28.4279,404200.0
2013-01-14 14:00:00,35.48,35.55,35.46,35.53,213400.0,28.4279,28.484,28.4119,28.468,213400.0
2013-01-14 14:30:00,35.52,35.55,35.44,35.47,329100.0,28.4599,28.484,28.3958,28.4199,329100.0
2013-01-14 15:00:00,35.47,35.5,35.44,35.46,357100.0,28.4199,28.4439,28.3958,28.4119,357100.0
2013-01-14 15:30:00,35.46,35.46,35.31,35.39,2136300.0,28.4119,28.4119,28.2917,28.3558,2136300.0
2013-01-15 09:30:00,35.45,35.82,35.21,35.8,1039200.0,28.4039,28.7003,28.2116,28.6843,1039200.0
2013-01-15 10:00:00,35.8,35.91,35.64,35.89,1059900.0,28.6843,28.7724,28.5561,28.7564,1059900.0
2013-01-15 10:30:00,35.9,35.99,35.79,35.82,995200.0,28.7644,28.8365,28.6763,28.7003,995200.0
2013-01-15 11:00:00,35.82,35.86,35.73,35.76,427200.0,28.7003,28.7324,28.6282,28.6522,427200.0
2013-01-15 11:30:00,35.75,35.84,35.69,35.72,349700.0,28.6442,28.7163,28.5962,28.6202,349700.0
2013-01-15 12:00:00,35.72,35.77,35.68,35.77,324400.0,28.6202,28.6603,28.5881,28.6603,324400.0
2013-01-15 12:30:00,35.75,35.89,35.75,35.85,263000.0,28.6442,28.7564,28.6442,28.7243,263000.0
2013-01-15 13:00:00,35.84,35.93,35.81,35.9,399600.0,28.7163,28.7884,28.6923,28.7644,399600.0
2013-01-15 13:30:00,35.89,35.94,35.84,35.86,286300.0,28.7564,28.7965,28.7163,28.7324,286300.0
2013-01-15 14:00:00,35.86,35.87,35.8,35.84,229900.0,28.7324,28.7404,28.6843,28.7163,229900.0
2013-01-15 14:30:00,35.83,35.94,35.83,35.88,390100.0,28.7083,28.7965,28.7083,28.7484,390100.0
2013-01-15 15:00:00,35.88,35.94,35.84,35.87,821800.0,28.7484,28.7965,28.7163,28.7404,821800.0
2013-01-15 15:30:00,35.87,35.99,35.87,35.92,1172900.0,28.7404,28.8365,28.7404,28.7804,1172900.0
2013-01-16 09:30:00,35.8,35.93,35.6,35.62,379500.0,28.6843,28.7884,28.524,28.5401,379500.0
2013-01-16 10:00:00,35.62,35.86,35.55,35.86,547100.0,28.5401,28.7324,28.484,28.7324,547100.0
2013-01-16 10:30:00,35.85,35.91,35.84,35.84,418600.0,28.7243,28.7724,28.7163,28.7163,418600.0
2013-01-16 11:00:00,35.84,36.0,35.81,36.0,353500.0,28.7163,28.8445,28.6923,28.8445,353500.0
2013-01-16 11:30:00,35.99,36.0,35.94,35.95,232100.0,28.8365,28.8445,28.7965,28.8045,232100.0
2013-01-16 12:00:00,35.94,35.95,35.89,35.93,162200.0,28.7965,28.8045,28.7564,28.7884,162200.0
2013-01-16 12:30:00,35.92,35.93,35.78,35.83,181300.0,28.7804,28.7884,28.6683,28.7083,181300.0
2013-01-16 13:00:00,35.83,35.88,35.81,35.84,244500.0,28.7083,28.7484,28.6923,28.7163,244500.0
2013-01-16 13:30:00,35.85,35.87,35.8,35.8,177500.0,28.7243,28.7404,28.6843,28.6843,177500.0
2013-01-16 14:00:00,35.8,35.83,35.73,35.8,244400.0,28.6843,28.7083,28.6282,28.6843,244400.0
2013-01-16 14:30:00,35.8,35.83,35.76,35.81,210800.0,28.6843,28.7083,28.6522,28.6923,210800.0
2013-01-16 15:00:00,35.82,35.83,35.75,35.77,263200.0,28.7003,28.7083,28.6442,28.6603,263200.0
2013-01-16 15:30:00,35.77,35.8,35.71,35.76,682800.0,28.6603,28.6843,28.6122,28.6522,682800.0
2013-01-17 09:30:00,35.99,36.32,35.97,36.29,868100.0,28.8365,29.1009,28.8205,29.0769,868100.0
2013-01-17 10:00:00,36.28,36.75,36.23,36.73,1361200.0,29.0689,29.4455,29.0288,29.4294,1361200.0
2013-01-17 10:30:00,36.72,36.76,36.62,36.69,928600.0,29.4214,29.4535,29.3413,29.3974,928600.0
2013-01-17 11:00:00,36.7,36.74,36.65,36.72,654600.0,29.4054,29.4375,29.3653,29.4214,654600.0
2013-01-17 11:30:00,36.73,36.75,36.65,36.65,505600.0,29.4294,29.4455,29.3653,29.3653,505600.0
2013-01-17 12:00:00,36.66,36.79,36.65,36.76,551300.0,29.3734,29.4775,29.3653,29.4535,551300.0
2013-01-17 12:30:00,36.76,36.76,36.67,36.7,550500.0,29.4535,29.4535,29.3814,29.4054,550500.0
2013-01-17 13:00:00,36.7,36.73,36.66,36.7,592900.0,29.4054,29.4294,29.3734,29.4054,592900.0
2013-01-17 13:30:00,36.7,36.74,36.64,36.71,461400.0,29.4054,29.4375,29.3573,29.4134,461400.0
2013-01-17 14:00:00,36.71,36.79,36.7,36.79,939300.0,29.4134,29.4775,29.4054,29.4775,939300.0
2013-01-17 14:30:00,36.79,36.98,36.78,36.98,839200.0,29.4775,29.6297,29.4695,29.6297,839200.0
2013-01-17 15:00:00,36.97,37.02,36.87,36.98,1032600.0,29.6217,29.6618,29.5416,29.6297,1032600.0
2013-01-17 15:30:00,36.98,37.08,36.96,37.0,1454600.0,29.6297,29.7099,29.6137,29.6458,1454600.0
2013-01-18 09:30:00,37.06,37.15,36.82,36.9,2416900.0,29.8223,29.8947,29.6292,29.6935,2416900.0
2013-01-18 10:00:00,36.89,36.93,36.74,36.8,737100.0,29.6855,29.7177,29.5648,29.6131,737100.0
2013-01-18 10:30:00,36.79,36.84,36.67,36.82,806600.0,29.605,29.6453,29.5085,29.6292,806600.0
2013-01-18 11:00:00,36.82,36.84,36.73,36.84,657500.0,29.6292,29.6453,29.5567,29.6453,657500.0
2013-01-18 11:30:00,36.84,36.85,36.74,36.75,471700.0,29.6453,29.6533,29.5648,29.5728,471700.0
2013-01-18 12:00:00,36.74,36.75,36.64,36.66,308100.0,29.5648,29.5728,29.4843,29.5004,308100.0
2013-01-18 12:30:00,36.65,36.83,36.63,36.81,432500.0,29.4924,29.6372,29.4763,29.6211,432500.0
2013-01-18 13:00:00,36.8,36.88,36.78,36.79,357800.0,29.6131,29.6774,29.597,29.605,357800.0
2013-01-18 13:30:00,36.79,36.84,36.76,36.79,290500.0,29.605,29.6453,29.5809,29.605,290500.0
2013-01-18 14:00:00,36.79,36.83,36.79,36.8,331000.0,29.605,29.6372,29.605,29.6131,331000.0
2013-01-18 14:30:00,36.8,36.84,36.79,36.82,464900.0,29.6131,29.6453,29.605,29.6292,464900.0
2013-01-18 15:00:00,36.83,36.87,36.79,36.85,651200.0,29.6372,29.6694,29.605,29.6533,651200.0
2013-01-18 15:30:00,36.85,37.06,36.84,36.97,2028100.0,29.6533,29.8223,29.6453,29.7499,2028100.0
2013-01-22 09:30:00,37.03,37.06,36.8,37.02,530400.0,29.7981,29.8223,29.6131,29.7901,530400.0
2013-01-22 10:00:00,37.01,37.01,36.87,36.89,674500.0,29.7821,29.7821,29.6694,29.6855,674500.0
2013-01-22 10:30:00,36.9,37.12,36.9,37.11,560000.0,29.6935,29.8706,29.6935,29.8625,560000.0
2013-01-22 11:00:00,37.1,37.18,37.08,37.18,648900.0,29.8545,29.9189,29.8384,29.9189,648900.0
2013-01-22 11:30:00,37.18,37.32,37.14,37.3,613400.0,29.9189,30.0315,29.8867,30.0154,613400.0
2013-01-22 12:00:00,37.29,37.41,37.25,37.39,547600.0,30.0074,30.1039,29.9752,30.0878,547600.0
2013-01-22 12:30:00,37.4,37.41,37.31,37.33,418500.0,30.0959,30.1039,30.0235,30.0396,418500.0
2013-01-22 13:00:00,37.33,37.37,37.27,37.28,339000.0,30.0396,30.0717,29.9913,29.9993,339000.0
2013-01-22 13:30:00,37.29,37.31,37.22,37.3,410900.0,30.0074,30.0235,29.951,30.0154,410900.0
2013-01-22 14:00:00,37.29,37.32,37.24,37.3,759100.0,30.0074,30.0315,29.9671,30.0154,759100.0
2013-01-22 14:30:00,37.3,37.4,37.29,37.34,589500.0,30.0154,30.0959,30.0074,30.0476,589500.0
2013-01-22 15:00:00,37.34,37.35,37.2,37.31,853000.0,30.0476,30.0557,29.9349,30.0235,853000.0
2013-01-22 15:30:00,37.31,37.44,37.3,37.43,1383100.0,30.0235,30.1281,30.0154,30.12,1383100.0
2013-01-23 09:30:00,37.3,37.39,37.15,37.29,1405300.0,30.0154,30.0878,29.8947,30.0074,1405300.0
2013-01-23 10:00:00,37.29,37.35,37.15,37.15,974800.0,30.0074,30.0557,29.8947,29.8947,974800.0
2013-01-23 10:30:00,37.16,37.2,37.05,37.15,413200.0,29.9028,29.9349,29.8142,29.8947,413200.0
2013-01-23 11:00:00,37.16,37.36,37.13,37.27,425800.0,29.9028,30.0637,29.8786,29.9913,425800.0
2013-01-23 11:30:00,37.27,37.28,37.14,37.18,516800.0,29.9913,29.9993,29.8867,29.9189,516800.0
2013-01-23 12:00:00,37.18,37.35,37.18,37.34,244700.0,29.9189,30.0557,29.9189,30.0476,244700.0
2013-01-23 12:30:00,37.33,37.43,37.33,37.43,310600.0,30.0396,30.12,30.0396,30.12,310600.0
2013-01-23 13:00:00,37.43,37.43,37.37,37.37,268600.0,30.12,30.12,30.0717,30.0717,268600.0
2013-01-23 13:30:00,37.38,37.39,37.34,37.35,336100.0,30.0798,30.0878,30.0476,30.0557,336100.0
2013-01-23 14:00:00,37.34,37.74,37.34,37.7,1151500.0,30.0476,30.3695,30.0476,30.3373,1151500.0
2013-01-23 14:30:00,37.7,37.87,37.58,37.84,1487700.0,30.3373,30.4741,30.2407,30.45,1487700.0
2013-01-23 15:00:00,37.84,37.89,37.76,37.82,1353200.0,30.45,30.4902,30.3856,30.4339,1353200.0
2013-01-23 15:30:00,37.83,37.97,37.79,37.88,2579200.0,30.4419,30.5546,30.4097,30.4821,2579200.0
2013-01-24 09:30:00,37.95,38.41,37.88,38.33,1733700.0,30.5385,30.9086,30.4821,30.8443,1733700.0
2013-01-24 10:00:00,38.33,38.5,38.28,38.41,1292200.0,30.8443,30.9811,30.804,30.9086,1292200.0
2013-01-24 10:30:00,38.4,38.46,38.28,38.3,1370800.0,30.9006,30.9489,30.804,30.8201,1370800.0
2013-01-24 11:00:00,38.3,38.49,38.25,38.47,1150100.0,30.8201,30.973,30.7799,30.9569,1150100.0
2013-01-24 11:30:00,38.47,38.49,38.21,38.24,841100.0,30.9569,30.973,30.7477,30.7718,841100.0
2013-01-24 12:00:00,38.24,38.32,38.14,38.31,532300.0,30.7718,30.8362,30.6914,30.8282,532300.0
2013-01-24 12:30:00,38.32,38.32,38.13,38.15,525600.0,30.8362,30.8362,30.6833,30.6994,525600.0
2013-01-24 13:00:00,38.15,38.29,38.13,38.28,689600.0,30.6994,30.8121,30.6833,30.804,689600.0
2013-01-24 13:30:00,38.28,38.36,38.2,38.34,1231600.0,30.804,30.8684,30.7396,30.8523,1231600.0
2013-01-24 14:00:00,38.33,38.38,38.31,38.34,770000.0,30.8443,30.8845,30.8282,30.8523,770000.0
2013-01-24 14:30:00,38.34,38.36,38.22,38.24,690000.0,30.8523,30.8684,30.7557,30.7718,690000.0
2013-01-24 15:00:00,38.24,38.44,38.22,38.43,726500.0,30.7718,30.9328,30.7557,30.9247,726500.0
2013-01-24 15:30:00,38.43,38.53,38.36,38.4,1383700.0,30.9247,31.0052,30.8684,30.9006,1383700.0
2013-01-25 09:30:00,38.5,39.02,38.23,38.96,1453400.0,30.9811,31.3995,30.7638,31.3512,1453400.0
2013-01-25 10:00:00,38.96,39.26,38.76,39.08,2026800.0,31.3512,31.5926,31.1903,31.4478,2026800.0
2013-01-25 10:30:00,39.09,39.2,38.99,39.01,1771700.0,31.4558,31.5444,31.3754,31.3915,1771700.0
2013-01-25 11:00:00,39.01,39.06,38.98,39.0,1558800.0,31.3915,31.4317,31.3673,31.3834,1558800.0
2013-01-25 11:30:00,39.0,39.06,38.94,38.95,1439900.0,31.3834,31.4317,31.3351,31.3432,1439900.0
2013-01-25 12:00:00,38.95,39.0,38.83,38.83,1047400.0,31.3432,31.3834,31.2466,31.2466,1047400.0
2013-01-25 12:30:00,38.83,38.87,38.7,38.74,473700.0,31.2466,31.2788,31.142,31.1742,473700.0
2013-01-25 13:00:00,38.75,38.88,38.72,38.79,394200.0,31.1822,31.2868,31.1581,31.2144,394200.0
2013-01-25 13:30:00,38.8,38.89,38.69,38.74,551600.0,31.2225,31.2949,31.134,31.1742,551600.0
2013-01-25 14:00:00,38.74,38.76,38.7,38.72,393800.0,31.1742,31.1903,31.142,31.1581,393800.0
2013-01-25 14:30:00,38.73,38.8,38.67,38.68,656000.0,31.1661,31.2225,31.1179,31.1259,656000.0
2013-01-25 15:00:00,38.69,38.7,38.54,38.58,706600.0,31.134,31.142,31.0132,31.0454,706600.0
2013-01-25 15:30:00,38.58,38.64,38.55,38.58,2377500.0,31.0454,31.0937,31.0213,31.0454,2377500.0
2013-01-28 09:30:00,38.56,38.75,38.44,38.58,807500.0,31.0293,31.1822,30.9328,31.0454,807500.0
2013-01-28 10:00:00,38.59,38.59,38.17,38.43,1038700.0,31.0535,31.0535,30.7155,30.9247,1038700.0
2013-01-28 10:30:00,38.43,38.49,38.36,38.49,356600.0,30.9247,30.973,30.8684,30.973,356600.0
2013-01-28 11:00:00,38.48,38.54,38.29,38.34,423600.0,30.965,31.0132,30.8121,30.8523,423600.0
2013-01-28 11:30:00,38.34,38.49,38.34,38.41,392100.0,30.8523,30.973,30.8523,30.9086,392100.0
2013-01-28 12:00:00,38.4,38.41,38.29,38.38,483500.0,30.9006,30.9086,30.8121,30.8845,483500.0
2013-01-28 12:30:00,38.38,38.43,38.34,38.41,376000.0,30.8845,30.9247,30.8523,30.9086,376000.0
2013-01-28 13:00:00,38.4,38.41,38.3,38.34,324100.0,30.9006,30.9086,30.8201,30.8523,324100.0
2013-01-28 13:30:00,38.34,38.39,38.29,38.38,311200.0,30.8523,30.8925,30.8121,30.8845,311200.0
2013-01-28 14:00:00,38.37,38.47,38.36,38.45,329200.0,30.8764,30.9569,30.8684,30.9408,329200.0
2013-01-28 14:30:00,38.45,38.48,38.33,38.41,425200.0,30.9408,30.965,30.8443,30.9086,425200.0
2013-01-28 15:00:00,38.41,38.44,38.32,38.34,479300.0,30.9086,30.9328,30.8362,30.8523,479300.0
2013-01-28 15:30:00,38.33,38.41,38.32,38.35,948000.0,30.8443,30.9086,30.8362,30.8604,948000.0
2013-01-29 09:30:00,38.24,38.53,38.2,38.24,629400.0,30.7718,31.0052,30.7396,30.7718,629400.0
2013-01-29 10:00:00,38.23,38.25,38.02,38.18,1045900.0,30.7638,30.7799,30.5948,30.7236,1045900.0
2013-01-29 10:30:00,38.17,38.33,38.16,38.32,444300.0,30.7155,30.8443,30.7075,30.8362,444300.0
2013-01-29 11:00:00,38.31,38.44,38.29,38.4,408800.0,30.8282,30.9328,30.8121,30.9006,408800.0
2013-01-29 11:30:00,38.41,38.41,38.25,38.25,296800.0,30.9086,30.9086,30.7799,30.7799,296800.0
2013-01-29 12:00:00,38.25,38.3,38.23,38.29,220300.0,30.7799,30.8201,30.7638,30.8121,220300.0
2013-01-29 12:30:00,38.29,38.39,38.29,38.34,190300.0,30.8121,30.8925,30.8121,30.8523,190300.0
2013-01-29 13:00:00,38.35,38.45,38.32,38.4,224200.0,30.8604,30.9408,30.8362,30.9006,224200.0
2013-01-29 13:30:00,38.39,38.44,38.3,38.33,216800.0,30.8925,30.9328,30.8201,30.8443,216800.0
2013-01-29 14:00:00,38.33,38.39,38.3,38.3,341100.0,30.8443,30.8925,30.8201,30.8201,341100.0
2013-01-29 14:30:00,38.29,38.34,38.2,38.25,319900.0,30.8121,30.8523,30.7396,30.7799,319900.0
2013-01-29 15:00:00,38.25,38.32,38.22,38.28,492400.0,30.7799,30.8362,30.7557,30.804,492400.0
2013-01-29 15:30:00,38.27,38.34,38.22,38.24,1370800.0,30.796,30.8523,30.7557,30.7718,1370800.0
2013-01-30 09:30:00,38.28,38.41,38.17,38.34,763700.0,30.804,30.9086,30.7155,30.8523,763700.0
2013-01-30 10:00:00,38.34,38.34,38.07,38.18,716400.0,30.8523,30.8523,30.635,30.7236,716400.0
2013-01-30 10:30:00,38.18,38.31,38.12,38.26,457800.0,30.7236,30.8282,30.6753,30.7879,457800.0
2013-01-30 11:00:00,38.26,38.32,38.24,38.25,285000.0,30.7879,30.8362,30.7718,30.7799,285000.0
2013-01-30 11:30:00,38.25,38.28,38.21,38.24,275300.0,30.7799,30.804,30.7477,30.7718,275300.0
2013-01-30 12:00:00,38.25,38.28,38.21,38.23,249400.0,30.7799,30.804,30.7477,30.7638,249400.0
2013-01-30 12:30:00,38.24,38.35,38.23,38.34,163900.0,30.7718,30.8604,30.7638,30.8523,163900.0
2013-01-30 13:00:00,38.33,38.42,38.32,38.42,245800.0,30.8443,30.9167,30.8362,30.9167,245800.0
2013-01-30 13:30:00,38.42,38.42,38.32,38.39,211300.0,30.9167,30.9167,30.8362,30.8925,211300.0
2013-01-30 14:00:00,38.39,38.39,38.22,38.26,312800.0,30.8925,30.8925,30.7557,30.7879,312800.0
2013-01-30 14:30:00,38.27,38.35,38.2,38.28,582600.0,30.796,30.8604,30.7396,30.804,582600.0
2013-01-30 15:00:00,38.28,38.32,38.18,38.2,531100.0,30.804,30.8362,30.7236,30.7396,531100.0
2013-01-30 15:30:00,38.2,38.24,38.13,38.22,1037800.0,30.7396,30.7718,30.6833,30.7557,1037800.0
2013-01-31 09:30:00,38.2,38.32,37.96,38.23,536300.0,30.7396,30.8362,30.5465,30.7638,536300.0
2013-01-31 10:00:00,38.23,38.32,38.08,38.29,893800.0,30.7638,30.8362,30.6431,30.8121,893800.0
2013-01-31 10:30:00,38.29,38.36,38.26,38.27,423100.0,30.8121,30.8684,30.7879,30.796,423100.0
2013-01-31 11:00:00,38.27,38.33,38.23,38.28,303700.0,30.796,30.8443,30.7638,30.804,303700.0
2013-01-31 11:30:00,38.28,38.43,38.2,38.36,740000.0,30.804,30.9247,30.7396,30.8684,740000.0
2013-01-31 12:00:00,38.36,38.5,38.36,38.46,238800.0,30.8684,30.9811,30.8684,30.9489,238800.0
2013-01-31 12:30:00,38.46,38.55,38.44,38.5,266100.0,30.9489,31.0213,30.9328,30.9811,266100.0
2013-01-31 13:00:00,38.5,38.5,38.4,38.42,269000.0,30.9811,30.9811,30.9006,30.9167,269000.0
2013-01-31 13:30:00,38.43,38.57,38.43,38.54,579700.0,30.9247,31.0374,30.9247,31.0132,579700.0
2013-01-31 14:00:00,38.55,38.55,38.46,38.49,525700.0,31.0213,31.0213,30.9489,30.973,525700.0
2013-01-31 14:30:00,38.49,38.56,38.49,38.55,393900.0,30.973,31.0293,30.973,31.0213,393900.0
2013-01-31 15:00:00,38.55,38.56,38.41,38.43,791600.0,31.0213,31.0293,30.9086,30.9247,791600.0
2013-01-31 15:30:00,38.43,38.45,38.18,38.19,2671500.0,30.9247,30.9408,30.7236,30.7316,2671500.0
2013-02-01 09:30:00,38.45,38.67,38.4,38.65,1020800.0,30.9408,31.1179,30.9006,31.1018,1020800.0
2013-02-01 10:00:00,38.65,39.13,38.65,38.95,1952300.0,31.1018,31.488,31.1018,31.3432,1952300.0
2013-02-01 10:30:00,38.94,39.15,38.93,39.09,1088200.0,31.3351,31.5041,31.3271,31.4558,1088200.0
2013-02-01 11:00:00,39.1,39.13,39.0,39.02,961600.0,31.4639,31.488,31.3834,31.3995,961600.0
2013-02-01 11:30:00,39.02,39.09,39.0,39.04,583900.0,31.3995,31.4558,31.3834,31.4156,583900.0
2013-02-01 12:00:00,39.04,39.09,38.97,38.97,387400.0,31.4156,31.4558,31.3593,31.3593,387400.0
2013-02-01 12:30:00,38.97,39.06,38.92,39.01,592100.0,31.3593,31.4317,31.319,31.3915,592100.0
2013-02-01 13:00:00,39.01,39.04,39.0,39.0,241500.0,31.3915,31.4156,31.3834,31.3834,241500.0
2013-02-01 13:30:00,39.01,39.03,39.0,39.01,248400.0,31.3915,31.4076,31.3834,31.3915,248400.0
2013-02-01 14:00:00,39.01,39.01,38.97,38.99,460800.0,31.3915,31.3915,31.3593,31.3754,460800.0
2013-02-01 14:30:00,38.99,39.01,38.77,38.79,529600.0,31.3754,31.3915,31.1983,31.2144,529600.0
2013-02-01 15:00:00,38.8,38.85,38.73,38.73,484500.0,31.2225,31.2627,31.1661,31.1661,484500.0
2013-02-01 15:30:00,38.73,38.81,38.54,38.56,2023800.0,31.1661,31.2305,31.0132,31.0293,2023800.0
2013-02-04 09:30:00,38.29,38.79,38.23,38.75,931200.0,30.8121,31.2144,30.7638,31.1822,931200.0
2013-02-04 10:00:00,38.75,38.81,38.4,38.44,846300.0,31.1822,31.2305,30.9006,30.9328,846300.0
2013-02-04 10:30:00,38.44,38.44,38.22,38.33,536100.0,30.9328,30.9328,30.7557,30.8443,536100.0
2013-02-04 11:00:00,38.33,38.48,38.29,38.43,565400.0,30.8443,30.965,30.8121,30.9247,565400.0
2013-02-04 11:30:00,38.42,38.47,38.18,38.2,513500.0,30.9167,30.9569,30.7236,30.7396,513500.0
2013-02-04 12:00:00,38.2,38.28,38.1,38.23,428200.0,30.7396,30.804,30.6592,30.7638,428200.0
2013-02-04 12:30:00,38.23,38.37,38.21,38.33,297500.0,30.7638,30.8764,30.7477,30.8443,297500.0
2013-02-04 13:00:00,38.33,38.33,38.27,38.29,231700.0,30.8443,30.8443,30.796,30.8121,231700.0
2013-02-04 13:30:00,38.3,38.33,38.16,38.18,523300.0,30.8201,30.8443,30.7075,30.7236,523300.0
2013-02-04 14:00:00,38.18,38.2,38.13,38.14,605600.0,30.7236,30.7396,30.6833,30.6914,605600.0
2013-02-04 14:30:00,38.13,38.14,38.08,38.12,454700.0,30.6833,30.6914,30.6431,30.6753,454700.0
2013-02-04 15:00:00,38.12,38.16,38.08,38.11,572000.0,30.6753,30.7075,30.6431,30.6672,572000.0
2013-02-04 15:30:00,38.1,38.1,37.92,37.95,1514800.0,30.6592,30.6592,30.5143,30.5385,1514800.0
2013-02-05 09:30:00,38.22,38.55,38.21,38.54,1079800.0,30.7557,31.0213,30.7477,31.0132,1079800.0
2013-02-05 10:00:00,38.55,38.55,38.2,38.34,1066100.0,31.0213,31.0213,30.7396,30.8523,1066100.0
2013-02-05 10:30:00,38.35,38.47,38.26,38.33,775300.0,30.8604,30.9569,30.7879,30.8443,775300.0
2013-02-05 11:00:00,38.33,38.41,38.29,38.37,487100.0,30.8443,30.9086,30.8121,30.8764,487100.0
2013-02-05 11:30:00,38.37,38.49,38.36,38.44,458100.0,30.8764,30.973,30.8684,30.9328,458100.0
2013-02-05 12:00:00,38.44,38.46,38.33,38.33,634000.0,30.9328,30.9489,30.8443,30.8443,634000.0
2013-02-05 12:30:00,38.33,38.38,38.3,38.34,371300.0,30.8443,30.8845,30.8201,30.8523,371300.0
2013-02-05 13:00:00,38.34,38.38,38.27,38.34,289300.0,30.8523,30.8845,30.796,30.8523,289300.0
2013-02-05 13:30:00,38.34,38.38,38.3,38.32,448200.0,30.8523,30.8845,30.8201,30.8362,448200.0
2013-02-05 14:00:00,38.32,38.34,38.27,38.3,472100.0,30.8362,30.8523,30.796,30.8201,472100.0
2013-02-05 14:30:00,38.31,38.41,38.29,38.39,404800.0,30.8282,30.9086,30.8121,30.8925,404800.0
2013-02-05 15:00:00,38.4,38.42,38.33,38.36,410600.0,30.9006,30.9167,30.8443,30.8684,410600.0
2013-02-05 15:30:00,38.36,38.41,38.3,38.32,1189800.0,30.8684,30.9086,30.8201,30.8362,1189800.0
2013-02-06 09:30:00,38.22,38.36,37.98,38.05,1085000.0,30.7557,30.8684,30.5626,30.6189,1085000.0
2013-02-06 10:00:00,38.05,38.09,37.98,38.07,973100.0,30.6189,30.6511,30.5626,30.635,973100.0
2013-02-06 10:30:00,38.07,38.24,38.07,38.23,588300.0,30.635,30.7718,30.635,30.7638,588300.0
2013-02-06 11:00:00,38.23,38.45,38.23,38.4,483100.0,30.7638,30.9408,30.7638,30.9006,483100.0
2013-02-06 11:30:00,38.41,38.49,38.32,38.47,324100.0,30.9086,30.973,30.8362,30.9569,324100.0
2013-02-06 12:00:00,38.47,38.62,38.45,38.61,533100.0,30.9569,31.0776,30.9408,31.0696,533100.0
2013-02-06 12:30:00,38.61,38.67,38.57,38.64,581600.0,31.0696,31.1179,31.0374,31.0937,581600.0
2013-02-06 13:00:00,38.63,38.64,38.47,38.47,562100.0,31.0857,31.0937,30.9569,30.9569,562100.0
2013-02-06 13:30:00,38.47,38.59,38.43,38.52,319200.0,30.9569,31.0535,30.9247,30.9972,319200.0
2013-02-06 14:00:00,38.52,38.58,38.49,38.53,376100.0,30.9972,31.0454,30.973,31.0052,376100.0
2013-02-06 14:30:00,38.54,38.65,38.53,38.61,594900.0,31.0132,31.1018,31.0052,31.0696,594900.0
2013-02-06 15:00:00,38.61,38.65,38.51,38.57,440500.0,31.0696,31.1018,30.9891,31.0374,440500.0
2013-02-06 15:30:00,38.57,38.68,38.49,38.66,1111200.0,31.0374,31.1259,30.973,31.1098,1111200.0
2013-02-07 09:30:00,38.52,38.84,38.31,38.44,755500.0,30.9972,31.2547,30.8282,30.9328,755500.0
2013-02-07 10:00:00,38.43,38.65,38.41,38.49,769800.0,30.9247,31.1018,30.9086,30.973,769800.0
2013-02-07 10:30:00,38.48,38.62,38.44,38.61,875300.0,30.965,31.0776,30.9328,31.0696,875300.0
2013-02-07 11:00:00,38.6,38.78,38.56,38.68,869500.0,31.0615,31.2064,31.0293,31.1259,869500.0
2013-02-07 11:30:00,38.68,38.69,38.5,38.62,746000.0,31.1259,31.134,30.9811,31.0776,746000.0
2013-02-07 12:00:00,38.62,38.8,38.59,38.79,412900.0,31.0776,31.2225,31.0535,31.2144,412900.0
2013-02-07 12:30:00,38.8,38.8,38.68,38.73,466900.0,31.2225,31.2225,31.1259,31.1661,466900.0
2013-02-07 13:00:00,38.73,38.75,38.64,38.72,554200.0,31.1661,31.1822,31.0937,31.1581,554200.0
2013-02-07 13:30:00,38.72,38.89,38.68,38.87,298000.0,31.1581,31.2949,31.1259,31.2788,298000.0
2013-02-07 14:00:00,38.86,38.9,38.65,38.72,392500.0,31.2708,31.3029,31.1018,31.1581,392500.0
2013-02-07 14:30:00,38.71,38.73,38.57,38.67,363300.0,31.15,31.1661,31.0374,31.1179,363300.0
2013-02-07 15:00:00,38.68,38.79,38.64,38.7,824300.0,31.1259,31.2144,31.0937,31.142,824300.0
2013-02-07 15:30:00,38.7,38.79,38.68,38.77,1586000.0,31.142,31.2144,31.1259,31.1983,1586000.0
2013-02-08 09:30:00,38.77,39.09,38.71,39.02,783500.0,31.1983,31.4558,31.15,31.3995,783500.0
2013-02-08 10:00:00,39.03,39.05,38.92,38.99,538300.0,31.4076,31.4236,31.319,31.3754,538300.0
2013-02-08 10:30:00,38.99,39.2,38.99,39.11,776200.0,31.3754,31.5444,31.3754,31.4719,776200.0
2013-02-08 11:00:00,39.12,39.12,38.91,38.92,636600.0,31.48,31.48,31.311,31.319,636600.0
2013-02-08 11:30:00,38.93,38.95,38.87,38.9,290100.0,31.3271,31.3432,31.2788,31.3029,290100.0
2013-02-08 12:00:00,38.89,38.97,38.86,38.88,298800.0,31.2949,31.3593,31.2708,31.2868,298800.0
2013-02-08 12:30:00,38.89,39.0,38.84,39.0,296500.0,31.2949,31.3834,31.2547,31.3834,296500.0
2013-02-08 13:00:00,39.0,39.0,38.88,38.89,209400.0,31.3834,31.3834,31.2868,31.2949,209400.0
2013-02-08 13:30:00,38.88,38.93,38.87,38.91,194400.0,31.2868,31.3271,31.2788,31.311,194400.0
2013-02-08 14:00:00,38.91,38.93,38.88,38.91,155000.0,31.311,31.3271,31.2868,31.311,155000.0
2013-02-08 14:30:00,38.91,38.93,38.86,38.9,297500.0,31.311,31.3271,31.2708,31.3029,297500.0
2013-02-08 15:00:00,38.91,38.96,38.88,38.96,250000.0,31.311,31.3512,31.2868,31.3512,250000.0
2013-02-08 15:30:00,38.95,39.06,38.91,39.02,726600.0,31.3432,31.4317,31.311,31.3995,726600.0
2013-02-11 09:30:00,39.12,39.21,39.03,39.15,409800.0,31.48,31.5524,31.4076,31.5041,409800.0
2013-02-11 10:00:00,39.15,39.15,39.01,39.09,338000.0,31.5041,31.5041,31.3915,31.4558,338000.0
2013-02-11 10:30:00,39.08,39.15,39.07,39.1,208400.0,31.4478,31.5041,31.4397,31.4639,208400.0
2013-02-11 11:00:00,39.11,39.15,39.03,39.04,322200.0,31.4719,31.5041,31.4076,31.4156,322200.0
2013-02-11 11:30:00,39.05,39.06,38.97,38.99,358000.0,31.4236,31.4317,31.3593,31.3754,358000.0
2013-02-11 12:00:00,38.99,39.0,38.93,38.98,327800.0,31.3754,31.3834,31.3271,31.3673,327800.0
2013-02-11 12:30:00,38.98,39.0,38.94,38.98,216900.0,31.3673,31.3834,31.3351,31.3673,216900.0
2013-02-11 13:00:00,38.99,39.0,38.96,38.97,215500.0,31.3754,31.3834,31.3512,31.3593,215500.0
2013-02-11 13:30:00,38.97,39.0,38.95,38.97,367400.0,31.3593,31.3834,31.3432,31.3593,367400.0
2013-02-11 14:00:00,38.98,39.0,38.95,38.98,202400.0,31.3673,31.3834,31.3432,31.3673,202400.0
2013-02-11 14:30:00,38.98,38.99,38.94,38.98,334100.0,31.3673,31.3754,31.3351,31.3673,334100.0
2013-02-11 15:00:00,38.97,39.03,38.96,39.0,507600.0,31.3593,31.4076,31.3512,31.3834,507600.0
2013-02-11 15:30:00,39.01,39.06,38.97,39.06,831000.0,31.3915,31.4317,31.3593,31.4317,831000.0
2013-02-12 09:30:00,39.27,39.5,39.17,39.38,718600.0,31.6007,31.7858,31.5202,31.6892,718600.0
2013-02-12 10:00:00,39.38,39.75,39.37,39.75,740300.0,31.6892,31.9869,31.6812,31.9869,740300.0
2013-02-12 10:30:00,39.75,39.79,39.59,39.78,666800.0,31.9869,32.0191,31.8582,32.0111,666800.0
2013-02-12 11:00:00,39.78,39.86,39.72,39.85,810200.0,32.0111,32.0755,31.9628,32.0674,810200.0
2013-02-12 11:30:00,39.85,39.91,39.69,39.73,550300.0,32.0674,32.1157,31.9387,31.9708,550300.0
2013-02-12 12:00:00,39.73,39.75,39.58,39.6,390600.0,31.9708,31.9869,31.8501,31.8662,390600.0
2013-02-12 12:30:00,39.61,39.73,39.55,39.71,299000.0,31.8743,31.9708,31.826,31.9547,299000.0
2013-02-12 13:00:00,39.71,39.82,39.67,39.79,373300.0,31.9547,32.0433,31.9226,32.0191,373300.0
2013-02-12 13:30:00,39.79,39.79,39.66,39.69,225700.0,32.0191,32.0191,31.9145,31.9387,225700.0
2013-02-12 14:00:00,39.69,39.69,39.59,39.62,251300.0,31.9387,31.9387,31.8582,31.8823,251300.0
2013-02-12 14:30:00,39.62,39.74,39.61,39.7,392400.0,31.8823,31.9789,31.8743,31.9467,392400.0
2013-02-12 15:00:00,39.7,39.74,39.67,39.68,465100.0,31.9467,31.9789,31.9226,31.9306,465100.0
2013-02-12 15:30:00,39.68,39.79,39.67,39.78,1315700.0,31.9306,32.0191,31.9226,32.0111,1315700.0
2013-02-13 09:30:00,39.87,39.98,39.76,39.85,964300.0,32.0835,32.172,31.995,32.0674,964300.0
2013-02-13 10:00:00,39.86,39.92,39.71,39.73,545300.0,32.0755,32.1237,31.9547,31.9708,545300.0
2013-02-13 10:30:00,39.73,39.83,39.63,39.83,467800.0,31.9708,32.0513,31.8904,32.0513,467800.0
2013-02-13 11:00:00,39.83,39.83,39.57,39.6,525600.0,32.0513,32.0513,31.8421,31.8662,525600.0
2013-02-13 11:30:00,39.6,39.69,39.52,39.69,316900.0,31.8662,31.9387,31.8019,31.9387,316900.0
2013-02-13 12:00:00,39.69,39.72,39.6,39.6,210700.0,31.9387,31.9628,31.8662,31.8662,210700.0
2013-02-13 12:30:00,39.6,39.78,39.59,39.78,256900.0,31.8662,32.0111,31.8582,32.0111,256900.0
2013-02-13 13:00:00,39.77,39.78,39.68,39.75,177300.0,32.003,32.0111,31.9306,31.9869,177300.0
2013-02-13 13:30:00,39.74,39.77,39.72,39.74,106800.0,31.9789,32.003,31.9628,31.9789,106800.0
2013-02-13 14:00:00,39.75,39.75,39.56,39.64,252900.0,31.9869,31.9869,31.834,31.8984,252900.0
2013-02-13 14:30:00,39.64,39.64,39.48,39.53,294400.0,31.8984,31.8984,31.7697,31.8099,294400.0
2013-02-13 15:00:00,39.53,39.68,39.52,39.66,345700.0,31.8099,31.9306,31.8019,31.9145,345700.0
2013-02-13 15:30:00,39.66,39.79,39.6,39.78,983400.0,31.9145,32.0191,31.8662,32.0111,983400.0
2013-02-14 09:30:00,39.72,39.88,39.48,39.49,699900.0,31.9628,32.0915,31.7697,31.7777,699900.0
2013-02-14 10:00:00,39.5,39.63,39.45,39.45,559400.0,31.7858,31.8904,31.7455,31.7455,559400.0
2013-02-14 10:30:00,39.45,39.65,39.44,39.64,381500.0,31.7455,31.9065,31.7375,31.8984,381500.0
2013-02-14 11:00:00,39.64,39.67,39.58,39.61,338300.0,31.8984,31.9226,31.8501,31.8743,338300.0
2013-02-14 11:30:00,39.62,39.62,39.48,39.57,401400.0,31.8823,31.8823,31.7697,31.8421,401400.0
2013-02-14 12:00:00,39.57,39.8,39.56,39.69,322600.0,31.8421,32.0272,31.834,31.9387,322600.0
2013-02-14 12:30:00,39.69,39.71,39.64,39.67,335400.0,31.9387,31.9547,31.8984,31.9226,335400.0
2013-02-14 13:00:00,39.66,39.74,39.63,39.64,246800.0,31.9145,31.9789,31.8904,31.8984,246800.0
2013-02-14 13:30:00,39.65,39.67,39.63,39.66,255100.0,31.9065,31.9226,31.8904,31.9145,255100.0
2013-02-14 14:00:00,39.66,39.66,39.6,39.6,244200.0,31.9145,31.9145,31.8662,31.8662,244200.0
2013-02-14 14:30:00,39.6,39.61,39.5,39.5,482000.0,31.8662,31.8743,31.7858,31.7858,482000.0
2013-02-14 15:00:00,39.51,39.57,39.41,39.5,711200.0,31.7938,31.8421,31.7133,31.7858,711200.0
2013-02-14 15:30:00,39.5,39.6,39.49,39.56,1088000.0,31.7858,31.8662,31.7777,31.834,1088000.0
2013-02-15 09:30:00,39.4,39.66,39.26,39.48,1626500.0,31.7053,31.9145,31.5926,31.7697,1626500.0
2013-02-15 10:00:00,39.47,39.57,39.45,39.56,470800.0,31.7616,31.8421,31.7455,31.834,470800.0
2013-02-15 10:30:00,39.56,39.67,39.46,39.67,340900.0,31.834,31.9226,31.7536,31.9226,340900.0
2013-02-15 11:00:00,39.68,39.74,39.58,39.62,476500.0,31.9306,31.9789,31.8501,31.8823,476500.0
2013-02-15 11:30:00,39.62,39.63,39.39,39.57,399400.0,31.8823,31.8904,31.6972,31.8421,399400.0
2013-02-15 12:00:00,39.56,39.59,39.41,39.47,224300.0,31.834,31.8582,31.7133,31.7616,224300.0
2013-02-15 12:30:00,39.47,39.56,39.45,39.48,544000.0,31.7616,31.834,31.7455,31.7697,544000.0
2013-02-15 13:00:00,39.48,39.54,39.33,39.35,251800.0,31.7697,31.818,31.649,31.6651,251800.0
2013-02-15 13:30:00,39.35,39.46,39.35,39.42,344600.0,31.6651,31.7536,31.6651,31.7214,344600.0
2013-02-15 14:00:00,39.42,39.43,38.79,38.81,1401300.0,31.7214,31.7294,31.2144,31.2305,1401300.0
2013-02-15 14:30:00,38.8,39.04,38.76,38.99,1331000.0,31.2225,31.4156,31.1903,31.3754,1331000.0
2013-02-15 15:00:00,38.99,39.18,38.95,39.15,645200.0,31.3754,31.5283,31.3432,31.5041,645200.0
2013-02-15 15:30:00,39.16,39.2,39.1,39.13,1290900.0,31.5122,31.5444,31.4639,31.488,1290900.0
2013-02-19 09:30:00,39.26,39.72,39.16,39.69,785900.0,31.5926,31.9628,31.5122,31.9387,785900.0
2013-02-19 10:00:00,39.7,39.71,39.43,39.53,651700.0,31.9467,31.9547,31.7294,31.8099,651700.0
2013-02-19 10:30:00,39.53,39.56,39.25,39.25,569000.0,31.8099,31.834,31.5846,31.5846,569000.0
2013-02-19 11:00:00,39.25,39.33,39.16,39.2,531000.0,31.5846,31.649,31.5122,31.5444,531000.0
2013-02-19 11:30:00,39.21,39.23,39.12,39.22,482600.0,31.5524,31.5685,31.48,31.5604,482600.0
2013-02-19 12:00:00,39.22,39.24,38.92,38.93,426800.0,31.5604,31.5765,31.319,31.3271,426800.0
2013-02-19 12:30:00,38.94,39.01,38.89,39.0,776800.0,31.3351,31.3915,31.2949,31.3834,776800.0
2013-02-19 13:00:00,39.01,39.15,38.99,39.0,652600.0,31.3915,31.5041,31.3754,31.3834,652600.0
2013-02-19 13:30:00,39.0,39.11,38.99,39.07,430300.0,31.3834,31.4719,31.3754,31.4397,430300.0
2013-02-19 14:00:00,39.07,39.42,39.07,39.4,508800.0,31.4397,31.7214,31.4397,31.7053,508800.0
2013-02-19 14:30:00,39.41,39.45,39.23,39.27,540900.0,31.7133,31.7455,31.5685,31.6007,540900.0
2013-02-19 15:00:00,39.26,39.38,39.26,39.35,244300.0,31.5926,31.6892,31.5926,31.6651,244300.0
2013-02-19 15:30:00,39.35,39.46,39.32,39.42,831500.0,31.6651,31.7536,31.6409,31.7214,831500.0
2013-02-20 09:30:00,39.41,39.62,39.25,39.46,694300.0,31.7133,31.8823,31.5846,31.7536,694300.0
2013-02-20 10:00:00,39.46,39.61,39.41,39.6,499200.0,31.7536,31.8743,31.7133,31.8662,499200.0
2013-02-20 10:30:00,39.6,39.63,39.47,39.47,572200.0,31.8662,31.8904,31.7616,31.7616,572200.0
2013-02-20 11:00:00,39.47,39.53,39.42,39.49,360100.0,31.7616,31.8099,31.7214,31.7777,360100.0
2013-02-20 11:30:00,39.49,39.54,39.28,39.32,697300.0,31.7777,31.818,31.6087,31.6409,697300.0
2013-02-20 12:00:00,39.32,39.4,39.21,39.3,406300.0,31.6409,31.7053,31.5524,31.6248,406300.0
2013-02-20 12:30:00,39.3,39.43,39.26,39.31,312100.0,31.6248,31.7294,31.5926,31.6329,312100.0
2013-02-20 13:00:00,39.32,39.32,39.16,39.21,310800.0,31.6409,31.6409,31.5122,31.5524,310800.0
2013-02-20 13:30:00,39.2,39.3,39.17,39.19,327900.0,31.5444,31.6248,31.5202,31.5363,327900.0
2013-02-20 14:00:00,39.18,39.2,38.97,39.06,548500.0,31.5283,31.5444,31.3593,31.4317,548500.0
2013-02-20 14:30:00,39.06,39.19,38.84,38.89,494200.0,31.4317,31.5363,31.2547,31.2949,494200.0
2013-02-20 15:00:00,38.9,38.95,38.75,38.81,788400.0,31.3029,31.3432,31.1822,31.2305,788400.0
2013-02-20 15:30:00,38.81,38.88,38.63,38.65,1564400.0,31.2305,31.2868,31.0857,31.1018,1564400.0
2013-02-21 09:30:00,37.73,37.95,37.23,37.7,2831700.0,30.3614,30.5385,29.9591,30.3373,2831700.0
2013-02-21 10:00:00,37.69,38.09,37.55,37.92,1757000.0,30.3292,30.6511,30.2166,30.5143,1757000.0
2013-02-21 10:30:00,37.93,38.0,37.7,37.91,1009200.0,30.5224,30.5787,30.3373,30.5063,1009200.0
2013-02-21 11:00:00,37.91,38.0,37.77,37.96,566900.0,30.5063,30.5787,30.3936,30.5465,566900.0
2013-02-21 11:30:00,37.97,38.16,37.84,38.04,704700.0,30.5546,30.7075,30.45,30.6109,704700.0
2013-02-21 12:00:00,38.04,38.11,37.73,37.86,548100.0,30.6109,30.6672,30.3614,30.466,548100.0
2013-02-21 12:30:00,37.87,37.94,37.78,37.93,343600.0,30.4741,30.5304,30.4017,30.5224,343600.0
2013-02-21 13:00:00,37.93,37.96,37.71,37.77,496700.0,30.5224,30.5465,30.3453,30.3936,496700.0
2013-02-21 13:30:00,37.77,37.85,37.53,37.7,682600.0,30.3936,30.458,30.2005,30.3373,682600.0
2013-02-21 14:00:00,37.7,37.7,37.47,37.54,695400.0,30.3373,30.3373,30.1522,30.2085,695400.0
2013-02-21 14:30:00,37.54,37.85,37.53,37.85,741300.0,30.2085,30.458,30.2005,30.458,741300.0
2013-02-21 15:00:00,37.84,37.91,37.73,37.91,783700.0,30.45,30.5063,30.3614,30.5063,783700.0
2013-02-21 15:30:00,37.91,37.94,37.62,37.67,1593300.0,30.5063,30.5304,30.2729,30.3132,1593300.0
2013-02-22 09:30:00,37.98,38.0,37.56,37.92,1061800.0,30.5626,30.5787,30.2246,30.5143,1061800.0
2013-02-22 10:00:00,37.93,38.12,37.89,37.9,747900.0,30.5224,30.6753,30.4902,30.4982,747900.0
2013-02-22 10:30:00,37.9,37.97,37.83,37.85,550900.0,30.4982,30.5546,30.4419,30.458,550900.0
2013-02-22 11:00:00,37.85,37.91,37.77,37.86,399300.0,30.458,30.5063,30.3936,30.466,399300.0
2013-02-22 11:30:00,37.86,38.01,37.81,37.84,434100.0,30.466,30.5868,30.4258,30.45,434100.0
2013-02-22 12:00:00,37.85,37.92,37.81,37.84,224700.0,30.458,30.5143,30.4258,30.45,224700.0
2013-02-22 12:30:00,37.84,37.98,37.84,37.96,204600.0,30.45,30.5626,30.45,30.5465,204600.0
2013-02-22 13:00:00,37.97,37.99,37.74,37.85,335200.0,30.5546,30.5707,30.3695,30.458,335200.0
2013-02-22 13:30:00,37.85,38.02,37.85,37.93,365300.0,30.458,30.5948,30.458,30.5224,365300.0
2013-02-22 14:00:00,37.93,37.93,37.74,37.78,407000.0,30.5224,30.5224,30.3695,30.4017,407000.0
2013-02-22 14:30:00,37.79,37.89,37.74,37.77,547800.0,30.4097,30.4902,30.3695,30.3936,547800.0
2013-02-22 15:00:00,37.77,37.93,37.76,37.85,803800.0,30.3936,30.5224,30.3856,30.458,803800.0
2013-02-22 15:30:00,37.85,37.91,37.63,37.66,2056900.0,30.458,30.5063,30.281,30.3051,2056900.0
2013-02-25 09:30:00,38.09,38.38,37.19,37.58,2412700.0,30.6511,30.8845,29.9269,30.2407,2412700.0
2013-02-25 10:00:00,37.57,37.8,37.37,37.44,1587300.0,30.2327,30.4178,30.0717,30.1281,1587300.0
2013-02-25 10:30:00,37.43,37.8,37.42,37.68,1176800.0,30.12,30.4178,30.112,30.3212,1176800.0
2013-02-25 11:00:00,37.68,38.0,37.63,37.87,1313100.0,30.3212,30.5787,30.281,30.4741,1313100.0
2013-02-25 11:30:00,37.86,37.93,37.59,37.66,1083800.0,30.466,30.5224,30.2488,30.3051,1083800.0
2013-02-25 12:00:00,37.66,37.72,37.4,37.48,1202200.0,30.3051,30.3534,30.0959,30.1603,1202200.0
2013-02-25 12:30:00,37.48,37.67,37.32,37.55,720100.0,30.1603,30.3132,30.0315,30.2166,720100.0
2013-02-25 13:00:00,37.56,37.59,37.46,37.48,309700.0,30.2246,30.2488,30.1442,30.1603,309700.0
2013-02-25 13:30:00,37.49,37.5,36.95,37.05,1067700.0,30.1683,30.1764,29.7338,29.8142,1067700.0
2013-02-25 14:00:00,37.06,37.07,36.79,36.94,954500.0,29.8223,29.8303,29.605,29.7257,954500.0
2013-02-25 14:30:00,36.94,37.04,36.76,36.81,911700.0,29.7257,29.8062,29.5809,29.6211,911700.0
2013-02-25 15:00:00,36.8,36.83,36.36,36.37,1481100.0,29.6131,29.6372,29.259,29.267,1481100.0
2013-02-25 15:30:00,36.37,36.45,35.86,35.87,4113500.0,29.267,29.3314,28.8566,28.8647,4113500.0
2013-02-26 09:30:00,36.15,36.84,35.92,36.59,3322400.0,29.09,29.6453,28.9049,29.4441,3322400.0
2013-02-26 10:00:00,36.61,36.95,36.46,36.68,2243900.0,29.4602,29.7338,29.3395,29.5165,2243900.0
2013-02-26 10:30:00,36.67,36.7,36.41,36.55,1287000.0,29.5085,29.5326,29.2992,29.4119,1287000.0
2013-02-26 11:00:00,36.54,36.61,36.22,36.53,1453000.0,29.4038,29.4602,29.1463,29.3958,1453000.0
2013-02-26 11:30:00,36.54,36.69,36.42,36.6,835900.0,29.4038,29.5245,29.3073,29.4521,835900.0
2013-02-26 12:00:00,36.6,36.89,36.55,36.84,892900.0,29.4521,29.6855,29.4119,29.6453,892900.0
2013-02-26 12:30:00,36.84,37.22,36.81,37.12,1108200.0,29.6453,29.951,29.6211,29.8706,1108200.0
2013-02-26 13:00:00,37.11,37.19,36.91,36.96,713400.0,29.8625,29.9269,29.7016,29.7418,713400.0
2013-02-26 13:30:00,36.96,37.03,36.79,36.84,781300.0,29.7418,29.7981,29.605,29.6453,781300.0
2013-02-26 14:00:00,36.83,36.88,36.65,36.74,676300.0,29.6372,29.6774,29.4924,29.5648,676300.0
2013-02-26 14:30:00,36.75,36.75,36.37,36.39,919900.0,29.5728,29.5728,29.267,29.2831,919900.0
2013-02-26 15:00:00,36.39,36.54,36.19,36.52,1609300.0,29.2831,29.4038,29.1222,29.3877,1609300.0
2013-02-26 15:30:00,36.52,36.65,36.29,36.59,2202600.0,29.3877,29.4924,29.2027,29.4441,2202600.0
2013-02-27 09:30:00,36.48,36.78,36.46,36.62,1074300.0,29.3556,29.597,29.3395,29.4682,1074300.0
2013-02-27 10:00:00,36.62,37.04,36.61,37.02,970400.0,29.4682,29.8062,29.4602,29.7901,970400.0
2013-02-27 10:30:00,37.02,37.22,36.99,37.13,852400.0,29.7901,29.951,29.766,29.8786,852400.0
2013-02-27 11:00:00,37.12,37.29,37.11,37.23,600700.0,29.8706,30.0074,29.8625,29.9591,600700.0
2013-02-27 11:30:00,37.24,37.34,37.17,37.34,763500.0,29.9671,30.0476,29.9108,30.0476,763500.0
2013-02-27 12:00:00,37.33,37.36,37.25,37.29,564400.0,30.0396,30.0637,29.9752,30.0074,564400.0
2013-02-27 12:30:00,37.29,37.33,37.21,37.23,687600.0,30.0074,30.0396,29.943,29.9591,687600.0
2013-02-27 13:00:00,37.24,37.31,37.18,37.29,497500.0,29.9671,30.0235,29.9189,30.0074,497500.0
2013-02-27 13:30:00,37.29,37.36,37.26,37.31,570000.0,30.0074,30.0637,29.9832,30.0235,570000.0
2013-02-27 14:00:00,37.31,37.43,37.31,37.4,543800.0,30.0235,30.12,30.0235,30.0959,543800.0
2013-02-27 14:30:00,37.4,37.79,37.4,37.76,6407800.0,30.0959,30.4097,30.0959,30.3856,6407800.0
2013-02-27 15:00:00,37.75,37.8,37.64,37.76,1111000.0,30.3775,30.4178,30.289,30.3856,1111000.0
2013-02-27 15:30:00,37.75,37.78,37.67,37.71,2021300.0,30.3775,30.4017,30.3132,30.3453,2021300.0
2013-02-28 09:30:00,37.74,37.98,37.6,37.94,834900.0,30.3695,30.5626,30.2568,30.5304,834900.0
2013-02-28 10:00:00,37.94,37.95,37.68,37.91,688000.0,30.5304,30.5385,30.3212,30.5063,688000.0
2013-02-28 10:30:00,37.91,37.99,37.84,37.85,714900.0,30.5063,30.5707,30.45,30.458,714900.0
2013-02-28 11:00:00,37.85,37.93,37.84,37.86,589800.0,30.458,30.5224,30.45,30.466,589800.0
2013-02-28 11:30:00,37.86,37.91,37.75,37.84,519700.0,30.466,30.5063,30.3775,30.45,519700.0
2013-02-28 12:00:00,37.83,38.05,37.82,38.01,552700.0,30.4419,30.6189,30.4339,30.5868,552700.0
2013-02-28 12:30:00,38.01,38.2,37.99,38.05,563300.0,30.5868,30.7396,30.5707,30.6189,563300.0
2013-02-28 13:00:00,38.04,38.29,38.04,38.25,785800.0,30.6109,30.8121,30.6109,30.7799,785800.0
2013-02-28 13:30:00,38.24,38.34,38.17,38.34,673700.0,30.7718,30.8523,30.7155,30.8523,673700.0
2013-02-28 14:00:00,38.33,38.46,38.3,38.43,519700.0,30.8443,30.9489,30.8201,30.9247,519700.0
2013-02-28 14:30:00,38.42,38.46,38.27,38.28,898300.0,30.9167,30.9489,30.796,30.804,898300.0
2013-02-28 15:00:00,38.28,38.41,38.26,38.4,853200.0,30.804,30.9086,30.7879,30.9006,853200.0
2013-02-28 15:30:00,38.39,38.42,38.16,38.16,2115300.0,30.8925,30.9167,30.7075,30.7075,2115300.0
2013-03-01 09:30:00,37.86,38.0,37.8,37.89,816400.0,30.466,30.5787,30.4178,30.4902,816400.0
2013-03-01 10:00:00,37.9,38.14,37.88,37.96,873100.0,30.4982,30.6914,30.4821,30.5465,873100.0
2013-03-01 10:30:00,37.96,38.1,37.89,38.01,836900.0,30.5465,30.6592,30.4902,30.5868,836900.0
2013-03-01 11:00:00,38.01,38.15,37.98,38.07,873900.0,30.5868,30.6994,30.5626,30.635,873900.0
2013-03-01 11:30:00,38.07,38.13,37.94,38.13,471700.0,30.635,30.6833,30.5304,30.6833,471700.0
2013-03-01 12:00:00,38.12,38.26,38.11,38.17,493600.0,30.6753,30.7879,30.6672,30.7155,493600.0
2013-03-01 12:30:00,38.16,38.3,38.13,38.25,423000.0,30.7075,30.8201,30.6833,30.7799,423000.0
2013-03-01 13:00:00,38.24,38.29,38.16,38.26,505400.0,30.7718,30.8121,30.7075,30.7879,505400.0
2013-03-01 13:30:00,38.26,38.3,38.2,38.29,585900.0,30.7879,30.8201,30.7396,30.8121,585900.0
2013-03-01 14:00:00,38.28,38.44,38.28,38.38,688000.0,30.804,30.9328,30.804,30.8845,688000.0
2013-03-01 14:30:00,38.38,38.5,38.37,38.5,721800.0,30.8845,30.9811,30.8764,30.9811,721800.0
2013-03-01 15:00:00,38.5,38.5,38.42,38.44,828300.0,30.9811,30.9811,30.9167,30.9328,828300.0
2013-03-01 15:30:00,38.43,38.52,38.29,38.3,2363400.0,30.9247,30.9972,30.8121,30.8201,2363400.0
2013-03-04 09:30:00,38.12,38.31,38.03,38.15,1131200.0,30.6753,30.8282,30.6028,30.6994,1131200.0
2013-03-04 10:00:00,38.15,38.24,38.01,38.15,827900.0,30.6994,30.7718,30.5868,30.6994,827900.0
2013-03-04 10:30:00,38.15,38.18,37.98,37.99,733900.0,30.6994,30.7236,30.5626,30.5707,733900.0
2013-03-04 11:00:00,37.99,38.04,37.91,38.03,816100.0,30.5707,30.6109,30.5063,30.6028,816100.0
2013-03-04 11:30:00,38.02,38.06,37.95,38.01,471100.0,30.5948,30.627,30.5385,30.5868,471100.0
2013-03-04 12:00:00,38.0,38.07,37.93,37.96,463200.0,30.5787,30.635,30.5224,30.5465,463200.0
2013-03-04 12:30:00,37.96,38.17,37.94,38.16,352500.0,30.5465,30.7155,30.5304,30.7075,352500.0
2013-03-04 13:00:00,38.16,38.29,38.1,38.28,267100.0,30.7075,30.8121,30.6592,30.804,267100.0
2013-03-04 13:30:00,38.29,38.31,38.23,38.27,351000.0,30.8121,30.8282,30.7638,30.796,351000.0
2013-03-04 14:00:00,38.27,38.39,38.24,38.38,369600.0,30.796,30.8925,30.7718,30.8845,369600.0
2013-03-04 14:30:00,38.38,38.44,38.36,38.41,441800.0,30.8845,30.9328,30.8684,30.9086,441800.0
2013-03-04 15:00:00,38.42,38.43,38.22,38.27,560400.0,30.9167,30.9247,30.7557,30.796,560400.0
2013-03-04 15:30:00,38.27,38.43,38.23,38.42,1197400.0,30.796,30.9247,30.7638,30.9167,1197400.0
2013-03-05 09:30:00,38.54,38.81,38.3,38.46,807100.0,31.0132,31.2305,30.8201,30.9489,807100.0
2013-03-05 10:00:00,38.47,38.57,38.32,38.47,637900.0,30.9569,31.0374,30.8362,30.9569,637900.0
2013-03-05 10:30:00,38.47,38.58,38.45,38.49,459100.0,30.9569,31.0454,30.9408,30.973,459100.0
2013-03-05 11:00:00,38.5,38.51,38.42,38.47,576900.0,30.9811,30.9891,30.9167,30.9569,576900.0
2013-03-05 11:30:00,38.48,38.5,38.39,38.4,665500.0,30.965,30.9811,30.8925,30.9006,665500.0
2013-03-05 12:00:00,38.4,38.51,38.4,38.5,476100.0,30.9006,30.9891,30.9006,30.9811,476100.0
2013-03-05 12:30:00,38.49,38.52,38.41,38.51,450100.0,30.973,30.9972,30.9086,30.9891,450100.0
2013-03-05 13:00:00,38.51,38.65,38.5,38.61,308300.0,30.9891,31.1018,30.9811,31.0696,308300.0
2013-03-05 13:30:00,38.61,38.65,38.49,38.51,293100.0,31.0696,31.1018,30.973,30.9891,293100.0
2013-03-05 14:00:00,38.52,38.61,38.52,38.53,362800.0,30.9972,31.0696,30.9972,31.0052,362800.0
2013-03-05 14:30:00,38.53,38.62,38.51,38.61,373500.0,31.0052,31.0776,30.9891,31.0696,373500.0
2013-03-05 15:00:00,38.61,38.76,38.58,38.69,614500.0,31.0696,31.1903,31.0454,31.134,614500.0
2013-03-05 15:30:00,38.7,38.82,38.69,38.77,1384100.0,31.142,31.2386,31.134,31.1983,1384100.0
2013-03-06 09:30:00,38.75,39.15,38.68,39.14,819600.0,31.1822,31.5041,31.1259,31.4961,819600.0
2013-03-06 10:00:00,39.14,39.22,38.92,39.0,481500.0,31.4961,31.5604,31.319,31.3834,481500.0
2013-03-06 10:30:00,39.0,39.03,38.82,38.82,444800.0,31.3834,31.4076,31.2386,31.2386,444800.0
2013-03-06 11:00:00,38.83,38.96,38.8,38.95,692700.0,31.2466,31.3512,31.2225,31.3432,692700.0
2013-03-06 11:30:00,38.94,38.96,38.83,38.84,287400.0,31.3351,31.3512,31.2466,31.2547,287400.0
2013-03-06 12:00:00,38.84,38.88,38.73,38.81,482000.0,31.2547,31.2868,31.1661,31.2305,482000.0
2013-03-06 12:30:00,38.82,39.05,38.78,38.93,527200.0,31.2386,31.4236,31.2064,31.3271,527200.0
2013-03-06 13:00:00,38.92,38.97,38.88,38.91,327700.0,31.319,31.3593,31.2868,31.311,327700.0
2013-03-06 13:30:00,38.91,38.94,38.8,38.8,292800.0,31.311,31.3351,31.2225,31.2225,292800.0
2013-03-06 14:00:00,38.8,38.9,38.78,38.88,297600.0,31.2225,31.3029,31.2064,31.2868,297600.0
2013-03-06 14:30:00,38.87,38.93,38.85,38.89,327300.0,31.2788,31.3271,31.2627,31.2949,327300.0
2013-03-06 15:00:00,38.9,38.91,38.82,38.85,415400.0,31.3029,31.311,31.2386,31.2627,415400.0
2013-03-06 15:30:00,38.86,38.86,38.78,38.83,798200.0,31.2708,31.2708,31.2064,31.2466,798200.0
2013-03-07 09:30:00,38.83,38.89,38.43,38.5,545800.0,31.2466,31.2949,30.9247,30.9811,545800.0
2013-03-07 10:00:00,38.51,38.55,38.29,38.37,624200.0,30.9891,31.0213,30.8121,30.8764,624200.0
2013-03-07 10:30:00,38.37,38.43,38.32,38.4,333000.0,30.8764,30.9247,30.8362,30.9006,333000.0
2013-03-07 11:00:00,38.4,38.4,38.26,38.26,348000.0,30.9006,30.9006,30.7879,30.7879,348000.0
2013-03-07 11:30:00,38.26,38.38,38.24,38.32,360000.0,30.7879,30.8845,30.7718,30.8362,360000.0
2013-03-07 12:00:00,38.32,38.35,38.24,38.29,253500.0,30.8362,30.8604,30.7718,30.8121,253500.0
2013-03-07 12:30:00,38.29,38.47,38.29,38.46,275100.0,30.8121,30.9569,30.8121,30.9489,275100.0
2013-03-07 13:00:00,38.46,38.55,38.44,38.53,320200.0,30.9489,31.0213,30.9328,31.0052,320200.0
2013-03-07 13:30:00,38.53,38.64,38.5,38.59,476900.0,31.0052,31.0937,30.9811,31.0535,476900.0
2013-03-07 14:00:00,38.59,38.65,38.55,38.63,363300.0,31.0535,31.1018,31.0213,31.0857,363300.0
2013-03-07 14:30:00,38.63,38.66,38.56,38.65,361500.0,31.0857,31.1098,31.0293,31.1018,361500.0
2013-03-07 15:00:00,38.66,38.7,38.63,38.68,593800.0,31.1098,31.142,31.0857,31.1259,593800.0
2013-03-07 15:30:00,38.67,38.79,38.64,38.7,919400.0,31.1179,31.2144,31.0937,31.142,919400.0
2013-03-08 09:30:00,38.9,39.2,38.8,38.94,590700.0,31.3029,31.5444,31.2225,31.3351,590700.0
2013-03-08 10:00:00,38.94,39.05,38.85,39.03,530900.0,31.3351,31.4236,31.2627,31.4076,530900.0
2013-03-08 10:30:00,39.04,39.17,39.01,39.08,546000.0,31.4156,31.5202,31.3915,31.4478,546000.0
2013-03-08 11:00:00,39.08,39.18,39.03,39.16,313000.0,31.4478,31.5283,31.4076,31.5122,313000.0
2013-03-08 11:30:00,39.16,39.2,39.13,39.16,332800.0,31.5122,31.5444,31.488,31.5122,332800.0
2013-03-08 12:00:00,39.16,39.16,38.98,39.01,299700.0,31.5122,31.5122,31.3673,31.3915,299700.0
2013-03-08 12:30:00,39.01,39.1,38.99,39.09,366100.0,31.3915,31.4639,31.3754,31.4558,366100.0
2013-03-08 13:00:00,39.09,39.14,39.04,39.04,314600.0,31.4558,31.4961,31.4156,31.4156,314600.0
2013-03-08 13:30:00,39.05,39.18,39.05,39.15,310900.0,31.4236,31.5283,31.4236,31.5041,310900.0
2013-03-08 14:00:00,39.15,39.18,39.12,39.16,391700.0,31.5041,31.5283,31.48,31.5122,391700.0
2013-03-08 14:30:00,39.16,39.25,39.13,39.23,635700.0,31.5122,31.5846,31.488,31.5685,635700.0
2013-03-08 15:00:00,39.23,39.32,39.19,39.27,534000.0,31.5685,31.6409,31.5363,31.6007,534000.0
2013-03-08 15:30:00,39.27,39.39,39.26,39.28,1096300.0,31.6007,31.6972,31.5926,31.6087,1096300.0
2013-03-11 09:30:00,39.13,39.42,39.13,39.3,432200.0,31.488,31.7214,31.488,31.6248,432200.0
2013-03-11 10:00:00,39.3,39.49,39.3,39.45,412600.0,31.6248,31.7777,31.6248,31.7455,412600.0
2013-03-11 10:30:00,39.44,39.5,39.41,39.46,364300.0,31.7375,31.7858,31.7133,31.7536,364300.0
2013-03-11 11:00:00,39.46,39.58,39.45,39.56,461200.0,31.7536,31.8501,31.7455,31.834,461200.0
2013-03-11 11:30:00,39.55,39.63,39.53,39.62,463900.0,31.826,31.8904,31.8099,31.8823,463900.0
2013-03-11 12:00:00,39.62,39.68,39.61,39.64,338700.0,31.8823,31.9306,31.8743,31.8984,338700.0
2013-03-11 12:30:00,39.64,39.64,39.47,39.53,383600.0,31.8984,31.8984,31.7616,31.8099,383600.0
2013-03-11 13:00:00,39.54,39.63,39.51,39.6,385500.0,31.818,31.8904,31.7938,31.8662,385500.0
2013-03-11 13:30:00,39.61,39.68,39.58,39.67,283000.0,31.8743,31.9306,31.8501,31.9226,283000.0
2013-03-11 14:00:00,39.67,39.69,39.59,39.6,403000.0,31.9226,31.9387,31.8582,31.8662,403000.0
2013-03-11 14:30:00,39.61,39.66,39.58,39.63,497600.0,31.8743,31.9145,31.8501,31.8904,497600.0
2013-03-11 15:00:00,39.64,39.67,39.54,39.57,409400.0,31.8984,31.9226,31.818,31.8421,409400.0
2013-03-11 15:30:00,39.57,39.68,39.52,39.66,1041000.0,31.8421,31.9306,31.8019,31.9145,1041000.0
2013-03-12 09:30:00,39.59,39.69,39.46,39.55,513700.0,31.8582,31.9387,31.7536,31.826,513700.0
2013-03-12 10:00:00,39.55,39.61,39.47,39.61,1034700.0,31.826,31.8743,31.7616,31.8743,1034700.0
2013-03-12 10:30:00,39.62,39.62,39.28,39.37,586200.0,31.8823,31.8823,31.6087,31.6812,586200.0
2013-03-12 11:00:00,39.36,39.41,39.19,39.19,419500.0,31.6731,31.7133,31.5363,31.5363,419500.0
2013-03-12 11:30:00,39.19,39.34,39.16,39.29,617600.0,31.5363,31.657,31.5122,31.6168,617600.0
2013-03-12 12:00:00,39.29,39.37,39.24,39.31,282500.0,31.6168,31.6812,31.5765,31.6329,282500.0
2013-03-12 12:30:00,39.32,39.33,39.13,39.2,291500.0,31.6409,31.649,31.488,31.5444,291500.0
2013-03-12 13:00:00,39.2,39.29,39.16,39.25,233400.0,31.5444,31.6168,31.5122,31.5846,233400.0
2013-03-12 13:30:00,39.25,39.26,39.13,39.15,372700.0,31.5846,31.5926,31.488,31.5041,372700.0
2013-03-12 14:00:00,39.15,39.21,38.96,39.02,521700.0,31.5041,31.5524,31.3512,31.3995,521700.0
2013-03-12 14:30:00,39.01,39.04,38.88,38.97,620100.0,31.3915,31.4156,31.2868,31.3593,620100.0
2013-03-12 15:00:00,38.98,39.2,38.95,39.12,538900.0,31.3673,31.5444,31.3432,31.48,538900.0
2013-03-12 15:30:00,39.12,39.12,39.02,39.04,849600.0,31.48,31.48,31.3995,31.4156,849600.0
2013-03-13 09:30:00,39.2,39.52,39.18,39.27,567100.0,31.5444,31.8019,31.5283,31.6007,567100.0
2013-03-13 10:00:00,39.27,39.28,39.0,39.2,506400.0,31.6007,31.6087,31.3834,31.5444,506400.0
2013-03-13 10:30:00,39.2,39.39,39.19,39.39,303000.0,31.5444,31.6972,31.5363,31.6972,303000.0
2013-03-13 11:00:00,39.39,39.44,39.25,39.26,325500.0,31.6972,31.7375,31.5846,31.5926,325500.0
2013-03-13 11:30:00,39.26,39.32,39.2,39.29,233000.0,31.5926,31.6409,31.5444,31.6168,233000.0
2013-03-13 12:00:00,39.29,39.36,39.26,39.36,207200.0,31.6168,31.6731,31.5926,31.6731,207200.0
2013-03-13 12:30:00,39.35,39.41,39.31,39.39,192000.0,31.6651,31.7133,31.6329,31.6972,192000.0
2013-03-13 13:00:00,39.4,39.41,39.32,39.35,175100.0,31.7053,31.7133,31.6409,31.6651,175100.0
2013-03-13 13:30:00,39.35,39.4,39.27,39.35,330900.0,31.6651,31.7053,31.6007,31.6651,330900.0
2013-03-13 14:00:00,39.34,39.4,39.32,39.39,230500.0,31.657,31.7053,31.6409,31.6972,230500.0
2013-03-13 14:30:00,39.4,39.5,39.38,39.49,352300.0,31.7053,31.7858,31.6892,31.7777,352300.0
2013-03-13 15:00:00,39.5,39.52,39.32,39.32,446400.0,31.7858,31.8019,31.6409,31.6409,446400.0
2013-03-13 15:30:00,39.33,39.46,39.32,39.4,867000.0,31.649,31.7536,31.6409,31.7053,867000.0
2013-03-14 09:30:00,39.38,39.55,39.23,39.31,498000.0,31.6892,31.826,31.5685,31.6329,498000.0
2013-03-14 10:00:00,39.3,39.33,39.19,39.28,540600.0,31.6248,31.649,31.5363,31.6087,540600.0
2013-03-14 10:30:00,39.28,39.33,39.27,39.27,317900.0,31.6087,31.649,31.6007,31.6007,317900.0
2013-03-14 11:00:00,39.27,39.32,39.2,39.22,431900.0,31.6007,31.6409,31.5444,31.5604,431900.0
2013-03-14 11:30:00,39.23,39.29,39.22,39.25,184900.0,31.5685,31.6168,31.5604,31.5846,184900.0
2013-03-14 12:00:00,39.25,39.25,39.15,39.23,294800.0,31.5846,31.5846,31.5041,31.5685,294800.0
2013-03-14 12:30:00,39.23,39.27,39.16,39.21,354200.0,31.5685,31.6007,31.5122,31.5524,354200.0
2013-03-14 13:00:00,39.21,39.25,39.17,39.17,229300.0,31.5524,31.5846,31.5202,31.5202,229300.0
2013-03-14 13:30:00,39.17,39.18,39.11,39.12,259200.0,31.5202,31.5283,31.4719,31.48,259200.0
2013-03-14 14:00:00,39.12,39.22,39.12,39.21,288100.0,31.48,31.5604,31.48,31.5524,288100.0
2013-03-14 14:30:00,39.2,39.22,39.17,39.21,273600.0,31.5444,31.5604,31.5202,31.5524,273600.0
2013-03-14 15:00:00,39.21,39.23,39.14,39.16,289600.0,31.5524,31.5685,31.4961,31.5122,289600.0
2013-03-14 15:30:00,39.15,39.19,39.1,39.18,1333500.0,31.5041,31.5363,31.4639,31.5283,1333500.0
2013-03-15 09:30:00,39.03,39.3,39.0,39.0,1932200.0,31.4076,31.6248,31.3834,31.3834,1932200.0
2013-03-15 10:00:00,39.0,39.07,38.86,38.98,696800.0,31.3834,31.4397,31.2708,31.3673,696800.0
2013-03-15 10:30:00,38.97,39.02,38.92,38.94,307200.0,31.3593,31.3995,31.319,31.3351,307200.0
2013-03-15 11:00:00,38.94,38.97,38.91,38.91,360600.0,31.3351,31.3593,31.311,31.311,360600.0
2013-03-15 11:30:00,38.91,38.93,38.89,38.91,191600.0,31.311,31.3271,31.2949,31.311,191600.0
2013-03-15 12:00:00,38.92,38.96,38.88,38.93,215700.0,31.319,31.3512,31.2868,31.3271,215700.0
2013-03-15 12:30:00,38.93,38.95,38.88,38.89,243100.0,31.3271,31.3432,31.2868,31.2949,243100.0
2013-03-15 13:00:00,38.88,38.91,38.79,38.8,232400.0,31.2868,31.311,31.2144,31.2225,232400.0
2013-03-15 13:30:00,38.8,38.83,38.78,38.82,286500.0,31.2225,31.2466,31.2064,31.2386,286500.0
2013-03-15 14:00:00,38.82,38.82,38.74,38.76,324500.0,31.2386,31.2386,31.1742,31.1903,324500.0
2013-03-15 14:30:00,38.76,38.81,38.74,38.81,455300.0,31.1903,31.2305,31.1742,31.2305,455300.0
2013-03-15 15:00:00,38.8,38.89,38.8,38.87,390700.0,31.2225,31.2949,31.2225,31.2788,390700.0
2013-03-15 15:30:00,38.86,38.96,38.75,38.89,1790000.0,31.2708,31.3512,31.1822,31.2949,1790000.0
2013-03-18 09:30:00,38.46,38.84,38.35,38.83,718500.0,30.9489,31.2547,30.8604,31.2466,718500.0
2013-03-18 10:00:00,38.82,38.98,38.74,38.89,733900.0,31.2386,31.3673,31.1742,31.2949,733900.0
2013-03-18 10:30:00,38.89,38.91,38.75,38.77,426000.0,31.2949,31.311,31.1822,31.1983,426000.0
2013-03-18 11:00:00,38.79,38.92,38.75,38.87,470800.0,31.2144,31.319,31.1822,31.2788,470800.0
2013-03-18 11:30:00,38.88,38.92,38.84,38.9,318000.0,31.2868,31.319,31.2547,31.3029,318000.0
2013-03-18 12:00:00,38.9,38.99,38.88,38.9,572300.0,31.3029,31.3754,31.2868,31.3029,572300.0
2013-03-18 12:30:00,38.9,38.9,38.86,38.9,279600.0,31.3029,31.3029,31.2708,31.3029,279600.0
2013-03-18 13:00:00,38.9,38.91,38.81,38.82,348300.0,31.3029,31.311,31.2305,31.2386,348300.0
2013-03-18 13:30:00,38.82,38.84,38.74,38.77,325900.0,31.2386,31.2547,31.1742,31.1983,325900.0
2013-03-18 14:00:00,38.77,38.84,38.76,38.8,486500.0,31.1983,31.2547,31.1903,31.2225,486500.0
2013-03-18 14:30:00,38.8,38.82,38.59,38.61,523800.0,31.2225,31.2386,31.0535,31.0696,523800.0
2013-03-18 15:00:00,38.6,38.77,38.6,38.68,578300.0,31.0615,31.1983,31.0615,31.1259,578300.0
2013-03-18 15:30:00,38.68,38.75,38.63,38.74,888900.0,31.1259,31.1822,31.0857,31.1742,888900.0
2013-03-19 09:30:00,38.76,39.0,38.76,38.91,653200.0,31.1903,31.3834,31.1903,31.311,653200.0
2013-03-19 10:00:00,38.92,38.95,38.79,38.82,458100.0,31.319,31.3432,31.2144,31.2386,458100.0
2013-03-19 10:30:00,38.82,38.83,38.73,38.82,443900.0,31.2386,31.2466,31.1661,31.2386,443900.0
2013-03-19 11:00:00,38.81,38.82,38.7,38.71,359200.0,31.2305,31.2386,31.142,31.15,359200.0
2013-03-19 11:30:00,38.71,38.73,38.29,38.32,638200.0,31.15,31.1661,30.8121,30.8362,638200.0
2013-03-19 12:00:00,38.32,38.4,38.19,38.38,780700.0,30.8362,30.9006,30.7316,30.8845,780700.0
2013-03-19 12:30:00,38.37,38.38,38.18,38.22,537200.0,30.8764,30.8845,30.7236,30.7557,537200.0
2013-03-19 13:00:00,38.22,38.23,37.96,38.0,887100.0,30.7557,30.7638,30.5465,30.5787,887100.0
2013-03-19 13:30:00,37.99,38.28,37.99,38.22,561900.0,30.5707,30.804,30.5707,30.7557,561900.0
2013-03-19 14:00:00,38.23,38.41,38.22,38.28,688800.0,30.7638,30.9086,30.7557,30.804,688800.0
2013-03-19 14:30:00,38.28,38.32,38.1,38.15,706000.0,30.804,30.8362,30.6592,30.6994,706000.0
2013-03-19 15:00:00,38.15,38.28,38.04,38.26,937200.0,30.6994,30.804,30.6109,30.7879,937200.0
2013-03-19 15:30:00,38.25,38.3,38.17,38.25,1219600.0,30.7799,30.8201,30.7155,30.7799,1219600.0
2013-03-20 09:30:00,38.55,38.74,38.47,38.63,471900.0,31.0213,31.1742,30.9569,31.0857,471900.0
2013-03-20 10:00:00,38.64,38.64,38.45,38.49,198800.0,31.0937,31.0937,30.9408,30.973,198800.0
2013-03-20 10:30:00,38.5,38.56,38.4,38.55,309700.0,30.9811,31.0293,30.9006,31.0213,309700.0
2013-03-20 11:00:00,38.56,38.62,38.52,38.61,221700.0,31.0293,31.0776,30.9972,31.0696,221700.0
2013-03-20 11:30:00,38.61,38.66,38.55,38.58,412500.0,31.0696,31.1098,31.0213,31.0454,412500.0
2013-03-20 12:00:00,38.59,38.61,38.53,38.53,311000.0,31.0535,31.0696,31.0052,31.0052,311000.0
2013-03-20 12:30:00,38.54,38.55,38.48,38.53,228400.0,31.0132,31.0213,30.965,31.0052,228400.0
2013-03-20 13:00:00,38.52,38.56,38.49,38.49,142800.0,30.9972,31.0293,30.973,30.973,142800.0
2013-03-20 13:30:00,38.49,38.54,38.44,38.46,201500.0,30.973,31.0132,30.9328,30.9489,201500.0
2013-03-20 14:00:00,38.46,38.56,38.43,38.54,686800.0,30.9489,31.0293,30.9247,31.0132,686800.0
2013-03-20 14:30:00,38.54,38.57,38.46,38.47,465000.0,31.0132,31.0374,30.9489,30.9569,465000.0
2013-03-20 15:00:00,38.48,38.5,38.34,38.39,467200.0,30.965,30.9811,30.8523,30.8925,467200.0
2013-03-20 15:30:00,38.39,38.54,38.35,38.42,1276900.0,30.8925,31.0132,30.8604,30.9167,1276900.0
2013-03-21 09:30:00,38.2,38.49,38.08,38.09,657700.0,30.7396,30.973,30.6431,30.6511,657700.0
2013-03-21 10:00:00,38.09,38.23,38.02,38.2,615900.0,30.6511,30.7638,30.5948,30.7396,615900.0
2013-03-21 10:30:00,38.19,38.24,38.12,38.21,320300.0,30.7316,30.7718,30.6753,30.7477,320300.0
2013-03-21 11:00:00,38.21,38.27,38.15,38.21,550600.0,30.7477,30.796,30.6994,30.7477,550600.0
2013-03-21 11:30:00,38.21,38.33,38.15,38.17,632300.0,30.7477,30.8443,30.6994,30.7155,632300.0
2013-03-21 12:00:00,38.16,38.18,38.05,38.06,447200.0,30.7075,30.7236,30.6189,30.627,447200.0
2013-03-21 12:30:00,38.07,38.09,38.03,38.05,362600.0,30.635,30.6511,30.6028,30.6189,362600.0
2013-03-21 13:00:00,38.05,38.06,37.92,37.92,439300.0,30.6189,30.627,30.5143,30.5143,439300.0
2013-03-21 13:30:00,37.93,37.93,37.79,37.89,462500.0,30.5224,30.5224,30.4097,30.4902,462500.0
2013-03-21 14:00:00,37.88,38.01,37.63,37.93,1144800.0,30.4821,30.5868,30.281,30.5224,1144800.0
2013-03-21 14:30:00,37.92,38.04,37.85,38.02,1007400.0,30.5143,30.6109,30.458,30.5948,1007400.0
2013-03-21 15:00:00,38.02,38.03,37.78,37.93,843000.0,30.5948,30.6028,30.4017,30.5224,843000.0
2013-03-21 15:30:00,37.93,37.93,37.73,37.77,2142100.0,30.5224,30.5224,30.3614,30.3936,2142100.0
2013-03-22 09:30:00,37.93,37.95,37.55,37.79,839900.0,30.5224,30.5385,30.2166,30.4097,839900.0
2013-03-22 10:00:00,37.8,37.85,37.71,37.83,444100.0,30.4178,30.458,30.3453,30.4419,444100.0
2013-03-22 10:30:00,37.83,37.94,37.75,37.8,374600.0,30.4419,30.5304,30.3775,30.4178,374600.0
2013-03-22 11:00:00,37.8,37.87,37.77,37.85,513800.0,30.4178,30.4741,30.3936,30.458,513800.0
2013-03-22 11:30:00,37.86,37.89,37.75,37.79,481400.0,30.466,30.4902,30.3775,30.4097,481400.0
2013-03-22 12:00:00,37.79,37.86,37.75,37.86,321400.0,30.4097,30.466,30.3775,30.466,321400.0
2013-03-22 12:30:00,37.86,37.86,37.79,37.85,321200.0,30.466,30.466,30.4097,30.458,321200.0
2013-03-22 13:00:00,37.86,37.91,37.77,37.8,534400.0,30.466,30.5063,30.3936,30.4178,534400.0
2013-03-22 13:30:00,37.8,37.81,37.7,37.72,342300.0,30.4178,30.4258,30.3373,30.3534,342300.0
2013-03-22 14:00:00,37.71,37.77,37.67,37.72,474800.0,30.3453,30.3936,30.3132,30.3534,474800.0
2013-03-22 14:30:00,37.72,37.77,37.68,37.76,644900.0,30.3534,30.3936,30.3212,30.3856,644900.0
2013-03-22 15:00:00,37.77,37.78,37.71,37.72,570300.0,30.3936,30.4017,30.3453,30.3534,570300.0
2013-03-22 15:30:00,37.72,37.84,37.7,37.83,1154900.0,30.3534,30.45,30.3373,30.4419,1154900.0
2013-03-25 09:30:00,38.11,38.69,38.08,38.51,1255900.0,30.6672,31.134,30.6431,30.9891,1255900.0
2013-03-25 10:00:00,38.5,38.76,38.49,38.71,1169900.0,30.9811,31.1903,30.973,31.15,1169900.0
2013-03-25 10:30:00,38.7,38.71,38.2,38.2,933300.0,31.142,31.15,30.7396,30.7396,933300.0
2013-03-25 11:00:00,38.21,38.42,38.15,38.31,664700.0,30.7477,30.9167,30.6994,30.8282,664700.0
2013-03-25 11:30:00,38.3,38.42,38.3,38.35,546400.0,30.8201,30.9167,30.8201,30.8604,546400.0
2013-03-25 12:00:00,38.35,38.35,38.16,38.25,423500.0,30.8604,30.8604,30.7075,30.7799,423500.0
2013-03-25 12:30:00,38.24,38.27,38.09,38.09,398700.0,30.7718,30.796,30.6511,30.6511,398700.0
2013-03-25 13:00:00,38.09,38.22,38.06,38.21,300900.0,30.6511,30.7557,30.627,30.7477,300900.0
2013-03-25 13:30:00,38.21,38.36,38.09,38.29,651600.0,30.7477,30.8684,30.6511,30.8121,651600.0
2013-03-25 14:00:00,38.32,38.33,38.23,38.24,407100.0,30.8362,30.8443,30.7638,30.7718,407100.0
2013-03-25 14:30:00,38.24,38.26,38.14,38.18,492500.0,30.7718,30.7879,30.6914,30.7236,492500.0
2013-03-25 15:00:00,38.19,38.2,38.02,38.05,534000.0,30.7316,30.7396,30.5948,30.6189,534000.0
2013-03-25 15:30:00,38.05,38.2,38.05,38.13,1667600.0,30.6189,30.7396,30.6189,30.6833,1667600.0
2013-03-26 09:30:00,38.39,38.42,38.14,38.24,651700.0,30.8925,30.9167,30.6914,30.7718,651700.0
2013-03-26 10:00:00,38.23,38.44,38.12,38.32,463200.0,30.7638,30.9328,30.6753,30.8362,463200.0
2013-03-26 10:30:00,38.32,38.38,38.2,38.26,437700.0,30.8362,30.8845,30.7396,30.7879,437700.0
2013-03-26 11:00:00,38.26,38.28,38.07,38.07,274400.0,30.7879,30.804,30.635,30.635,274400.0
2013-03-26 11:30:00,38.08,38.11,38.04,38.05,289300.0,30.6431,30.6672,30.6109,30.6189,289300.0
2013-03-26 12:00:00,38.04,38.06,37.91,37.98,335600.0,30.6109,30.627,30.5063,30.5626,335600.0
2013-03-26 12:30:00,37.99,38.02,37.95,37.95,431400.0,30.5707,30.5948,30.5385,30.5385,431400.0
2013-03-26 13:00:00,37.95,38.1,37.93,38.09,298900.0,30.5385,30.6592,30.5224,30.6511,298900.0
2013-03-26 13:30:00,38.09,38.24,38.07,38.23,295600.0,30.6511,30.7718,30.635,30.7638,295600.0
2013-03-26 14:00:00,38.23,38.26,38.17,38.23,226800.0,30.7638,30.7879,30.7155,30.7638,226800.0
2013-03-26 14:30:00,38.23,38.25,38.07,38.08,385600.0,30.7638,30.7799,30.635,30.6431,385600.0
2013-03-26 15:00:00,38.07,38.21,38.07,38.18,470000.0,30.635,30.7477,30.635,30.7236,470000.0
2013-03-26 15:30:00,38.18,38.24,38.12,38.21,594600.0,30.7236,30.7718,30.6753,30.7477,594600.0
2013-03-27 09:30:00,37.97,38.27,37.92,38.14,514000.0,30.5546,30.796,30.5143,30.6914,514000.0
2013-03-27 10:00:00,38.13,38.24,38.08,38.14,270100.0,30.6833,30.7718,30.6431,30.6914,270100.0
2013-03-27 10:30:00,38.15,38.35,38.14,38.21,386300.0,30.6994,30.8604,30.6914,30.7477,386300.0
2013-03-27 11:00:00,38.21,38.27,38.18,38.22,232600.0,30.7477,30.796,30.7236,30.7557,232600.0
2013-03-27 11:30:00,38.22,38.35,38.2,38.32,190700.0,30.7557,30.8604,30.7396,30.8362,190700.0
2013-03-27 12:00:00,38.32,38.35,38.25,38.26,142200.0,30.8362,30.8604,30.7799,30.7879,142200.0
2013-03-27 12:30:00,38.26,38.26,38.16,38.2,139900.0,30.7879,30.7879,30.7075,30.7396,139900.0
2013-03-27 13:00:00,38.2,38.2,38.09,38.14,113900.0,30.7396,30.7396,30.6511,30.6914,113900.0
2013-03-27 13:30:00,38.14,38.22,38.11,38.2,155000.0,30.6914,30.7557,30.6672,30.7396,155000.0
2013-03-27 14:00:00,38.19,38.25,38.16,38.19,120700.0,30.7316,30.7799,30.7075,30.7316,120700.0
2013-03-27 14:30:00,38.2,38.23,38.16,38.18,189700.0,30.7396,30.7638,30.7075,30.7236,189700.0
2013-03-27 15:00:00,38.18,38.26,38.15,38.23,201500.0,30.7236,30.7879,30.6994,30.7638,201500.0
2013-03-27 15:30:00,38.24,38.27,38.15,38.19,535900.0,30.7718,30.796,30.6994,30.7316,535900.0
2013-03-28 09:30:00,38.06,38.34,38.04,38.14,809800.0,30.627,30.8523,30.6109,30.6914,809800.0
2013-03-28 10:00:00,38.14,38.33,38.13,38.18,399500.0,30.6914,30.8443,30.6833,30.7236,399500.0
2013-03-28 10:30:00,38.18,38.27,38.14,38.17,398100.0,30.7236,30.796,30.6914,30.7155,398100.0
2013-03-28 11:00:00,38.18,38.3,38.16,38.3,418400.0,30.7236,30.8201,30.7075,30.8201,418400.0
2013-03-28 11:30:00,38.3,38.33,38.12,38.15,231800.0,30.8201,30.8443,30.6753,30.6994,231800.0
2013-03-28 12:00:00,38.14,38.17,37.97,37.99,244000.0,30.6914,30.7155,30.5546,30.5707,244000.0
2013-03-28 12:30:00,37.99,38.12,37.99,38.08,219000.0,30.5707,30.6753,30.5707,30.6431,219000.0
2013-03-28 13:00:00,38.09,38.11,38.02,38.02,205900.0,30.6511,30.6672,30.5948,30.5948,205900.0
2013-03-28 13:30:00,38.02,38.04,37.93,37.96,278200.0,30.5948,30.6109,30.5224,30.5465,278200.0
2013-03-28 14:00:00,37.97,38.08,37.96,38.06,335000.0,30.5546,30.6431,30.5465,30.627,335000.0
2013-03-28 14:30:00,38.07,38.08,37.96,37.97,459700.0,30.635,30.6431,30.5465,30.5546,459700.0
2013-03-28 15:00:00,37.96,38.01,37.93,38.01,814300.0,30.5465,30.5868,30.5224,30.5868,814300.0
2013-03-28 15:30:00,38.01,38.05,37.88,37.91,2289500.0,30.5868,30.6189,30.4821,30.5063,2289500.0
2013-04-01 09:30:00,37.8,37.92,37.4,37.64,1143000.0,30.4178,30.5143,30.0959,30.289,1143000.0
2013-04-01 10:00:00,37.64,37.65,37.33,37.47,1327000.0,30.289,30.2971,30.0396,30.1522,1327000.0
2013-04-01 10:30:00,37.47,37.54,37.4,37.45,897700.0,30.1522,30.2085,30.0959,30.1361,897700.0
2013-04-01 11:00:00,37.45,37.59,37.43,37.57,621300.0,30.1361,30.2488,30.12,30.2327,621300.0
2013-04-01 11:30:00,37.57,37.64,37.47,37.48,427500.0,30.2327,30.289,30.1522,30.1603,427500.0
2013-04-01 12:00:00,37.47,37.61,37.47,37.56,415300.0,30.1522,30.2649,30.1522,30.2246,415300.0
2013-04-01 12:30:00,37.56,37.64,37.52,37.54,412100.0,30.2246,30.289,30.1925,30.2085,412100.0
2013-04-01 13:00:00,37.54,37.64,37.52,37.63,326600.0,30.2085,30.289,30.1925,30.281,326600.0
2013-04-01 13:30:00,37.62,37.67,37.56,37.57,441100.0,30.2729,30.3132,30.2246,30.2327,441100.0
2013-04-01 14:00:00,37.58,37.64,37.58,37.59,421100.0,30.2407,30.289,30.2407,30.2488,421100.0
2013-04-01 14:30:00,37.59,37.61,37.5,37.59,560900.0,30.2488,30.2649,30.1764,30.2488,560900.0
2013-04-01 15:00:00,37.59,37.63,37.51,37.51,767600.0,30.2488,30.281,30.1844,30.1844,767600.0
2013-04-01 15:30:00,37.51,37.54,37.33,37.52,2777100.0,30.1844,30.2085,30.0396,30.1925,2777100.0
2013-04-02 09:30:00,37.59,37.99,37.59,37.87,530400.0,30.2488,30.5707,30.2488,30.4741,530400.0
2013-04-02 10:00:00,37.87,37.87,37.74,37.83,353100.0,30.4741,30.4741,30.3695,30.4419,353100.0
2013-04-02 10:30:00,37.83,37.93,37.79,37.87,477400.0,30.4419,30.5224,30.4097,30.4741,477400.0
2013-04-02 11:00:00,37.87,37.89,37.83,37.88,303100.0,30.4741,30.4902,30.4419,30.4821,303100.0
2013-04-02 11:30:00,37.88,37.95,37.87,37.9,273100.0,30.4821,30.5385,30.4741,30.4982,273100.0
2013-04-02 12:00:00,37.89,37.91,37.83,37.83,185200.0,30.4902,30.5063,30.4419,30.4419,185200.0
2013-04-02 12:30:00,37.83,38.04,37.83,38.04,145600.0,30.4419,30.6109,30.4419,30.6109,145600.0
2013-04-02 13:00:00,38.04,38.05,37.99,38.0,329500.0,30.6109,30.6189,30.5707,30.5787,329500.0
2013-04-02 13:30:00,38.0,38.08,37.97,38.08,267100.0,30.5787,30.6431,30.5546,30.6431,267100.0
2013-04-02 14:00:00,38.08,38.14,38.05,38.07,477900.0,30.6431,30.6914,30.6189,30.635,477900.0
2013-04-02 14:30:00,38.07,38.08,37.93,37.95,513400.0,30.635,30.6431,30.5224,30.5385,513400.0
2013-04-02 15:00:00,37.96,37.99,37.9,37.94,361600.0,30.5465,30.5707,30.4982,30.5304,361600.0
2013-04-02 15:30:00,37.94,38.02,37.83,38.02,831200.0,30.5304,30.5948,30.4419,30.5948,831200.0
2013-04-03 09:30:00,38.14,38.25,37.87,37.9,885000.0,30.6914,30.7799,30.4741,30.4982,885000.0
2013-04-03 10:00:00,37.89,37.94,37.69,37.89,917200.0,30.4902,30.5304,30.3292,30.4902,917200.0
2013-04-03 10:30:00,37.9,37.91,37.72,37.75,579800.0,30.4982,30.5063,30.3534,30.3775,579800.0
2013-04-03 11:00:00,37.75,37.78,37.5,37.63,567800.0,30.3775,30.4017,30.1764,30.281,567800.0
2013-04-03 11:30:00,37.62,37.74,37.57,37.74,370400.0,30.2729,30.3695,30.2327,30.3695,370400.0
2013-04-03 12:00:00,37.74,37.83,37.7,37.75,338100.0,30.3695,30.4419,30.3373,30.3775,338100.0
2013-04-03 12:30:00,37.75,37.82,37.68,37.76,328300.0,30.3775,30.4339,30.3212,30.3856,328300.0
2013-04-03 13:00:00,37.75,37.79,37.66,37.68,323200.0,30.3775,30.4097,30.3051,30.3212,323200.0
2013-04-03 13:30:00,37.67,37.68,37.52,37.61,575600.0,30.3132,30.3212,30.1925,30.2649,575600.0
2013-04-03 14:00:00,37.62,37.86,37.61,37.84,678900.0,30.2729,30.466,30.2649,30.45,678900.0
2013-04-03 14:30:00,37.84,37.95,37.8,37.87,530500.0,30.45,30.5385,30.4178,30.4741,530500.0
2013-04-03 15:00:00,37.88,37.92,37.77,37.79,793100.0,30.4821,30.5143,30.3936,30.4097,793100.0
2013-04-03 15:30:00,37.79,37.89,37.64,37.87,1838600.0,30.4097,30.4902,30.289,30.4741,1838600.0
2013-04-04 09:30:00,37.93,38.58,37.93,38.5,907800.0,30.5224,31.0454,30.5224,30.9811,907800.0
2013-04-04 10:00:00,38.5,38.58,38.43,38.5,1355500.0,30.9811,31.0454,30.9247,30.9811,1355500.0
2013-04-04 10:30:00,38.5,38.69,38.46,38.57,1193700.0,30.9811,31.134,30.9489,31.0374,1193700.0
2013-04-04 11:00:00,38.57,38.75,38.57,38.75,1073000.0,31.0374,31.1822,31.0374,31.1822,1073000.0
2013-04-04 11:30:00,38.74,38.75,38.59,38.62,622600.0,31.1742,31.1822,31.0535,31.0776,622600.0
2013-04-04 12:00:00,38.62,38.62,38.5,38.52,439700.0,31.0776,31.0776,30.9811,30.9972,439700.0
2013-04-04 12:30:00,38.51,38.59,38.47,38.59,537700.0,30.9891,31.0535,30.9569,31.0535,537700.0
2013-04-04 13:00:00,38.59,38.6,38.51,38.54,367000.0,31.0535,31.0615,30.9891,31.0132,367000.0
2013-04-04 13:30:00,38.55,38.63,38.54,38.54,767300.0,31.0213,31.0857,31.0132,31.0132,767300.0
2013-04-04 14:00:00,38.54,38.55,38.47,38.49,504700.0,31.0132,31.0213,30.9569,30.973,504700.0
2013-04-04 14:30:00,38.49,38.52,38.47,38.49,431700.0,30.973,30.9972,30.9569,30.973,431700.0
2013-04-04 15:00:00,38.48,38.53,38.43,38.46,685000.0,30.965,31.0052,30.9247,30.9489,685000.0
2013-04-04 15:30:00,38.46,38.65,38.45,38.63,1405500.0,30.9489,31.1018,30.9408,31.0857,1405500.0
2013-04-05 09:30:00,38.21,38.22,37.68,37.75,920900.0,30.7477,30.7557,30.3212,30.3775,920900.0
2013-04-05 10:00:00,37.75,37.99,37.72,37.95,564800.0,30.3775,30.5707,30.3534,30.5385,564800.0
2013-04-05 10:30:00,37.95,37.98,37.87,37.91,583800.0,30.5385,30.5626,30.4741,30.5063,583800.0
2013-04-05 11:00:00,37.9,38.0,37.89,37.9,466800.0,30.4982,30.5787,30.4902,30.4982,466800.0
2013-04-05 11:30:00,37.9,37.95,37.78,37.78,386500.0,30.4982,30.5385,30.4017,30.4017,386500.0
2013-04-05 12:00:00,37.78,37.94,37.76,37.9,321600.0,30.4017,30.5304,30.3856,30.4982,321600.0
2013-04-05 12:30:00,37.88,37.96,37.88,37.93,251600.0,30.4821,30.5465,30.4821,30.5224,251600.0
2013-04-05 13:00:00,37.94,38.04,37.93,38.01,361600.0,30.5304,30.6109,30.5224,30.5868,361600.0
2013-04-05 13:30:00,38.01,38.04,37.98,38.0,370400.0,30.5868,30.6109,30.5626,30.5787,370400.0
2013-04-05 14:00:00,38.0,38.11,37.96,38.1,418700.0,30.5787,30.6672,30.5465,30.6592,418700.0
2013-04-05 14:30:00,38.09,38.23,38.07,38.23,570500.0,30.6511,30.7638,30.635,30.7638,570500.0
2013-04-05 15:00:00,38.23,38.33,38.19,38.26,611000.0,30.7638,30.8443,30.7316,30.7879,611000.0
2013-04-05 15:30:00,38.26,38.5,38.26,38.39,1331000.0,30.7879,30.9811,30.7879,30.8925,1331000.0
2013-04-08 09:30:00,38.36,38.91,38.32,38.7,902100.0,30.8684,31.311,30.8362,31.142,902100.0
2013-04-08 10:00:00,38.7,38.77,38.64,38.73,773800.0,31.142,31.1983,31.0937,31.1661,773800.0
2013-04-08 10:30:00,38.73,38.85,38.69,38.81,666500.0,31.1661,31.2627,31.134,31.2305,666500.0
2013-04-08 11:00:00,38.81,38.93,38.7,38.83,635900.0,31.2305,31.3271,31.142,31.2466,635900.0
2013-04-08 11:30:00,38.83,38.84,38.71,38.71,392900.0,31.2466,31.2547,31.15,31.15,392900.0
2013-04-08 12:00:00,38.7,38.73,38.56,38.62,348000.0,31.142,31.1661,31.0293,31.0776,348000.0
2013-04-08 12:30:00,38.62,38.72,38.61,38.7,223700.0,31.0776,31.1581,31.0696,31.142,223700.0
2013-04-08 13:00:00,38.69,38.71,38.64,38.65,237100.0,31.134,31.15,31.0937,31.1018,237100.0
2013-04-08 13:30:00,38.65,38.8,38.64,38.76,318600.0,31.1018,31.2225,31.0937,31.1903,318600.0
2013-04-08 14:00:00,38.77,38.84,38.73,38.8,355000.0,31.1983,31.2547,31.1661,31.2225,355000.0
2013-04-08 14:30:00,38.81,39.03,38.78,38.8,820800.0,31.2305,31.4076,31.2064,31.2225,820800.0
2013-04-08 15:00:00,38.8,38.91,38.79,38.91,449300.0,31.2225,31.311,31.2144,31.311,449300.0
2013-04-08 15:30:00,38.91,39.02,38.88,38.99,1414900.0,31.311,31.3995,31.2868,31.3754,1414900.0
2013-04-09 09:30:00,39.08,39.21,38.93,39.07,528700.0,31.4478,31.5524,31.3271,31.4397,528700.0
2013-04-09 10:00:00,39.08,39.24,39.01,39.24,470600.0,31.4478,31.5765,31.3915,31.5765,470600.0
2013-04-09 10:30:00,39.23,39.23,39.03,39.06,883800.0,31.5685,31.5685,31.4076,31.4317,883800.0
2013-04-09 11:00:00,39.06,39.1,38.79,38.85,395900.0,31.4317,31.4639,31.2144,31.2627,395900.0
2013-04-09 11:30:00,38.85,38.93,38.82,38.9,214700.0,31.2627,31.3271,31.2386,31.3029,214700.0
2013-04-09 12:00:00,38.9,38.98,38.87,38.98,157100.0,31.3029,31.3673,31.2788,31.3673,157100.0
2013-04-09 12:30:00,38.98,39.01,38.95,38.97,160500.0,31.3673,31.3915,31.3432,31.3593,160500.0
2013-04-09 13:00:00,38.97,39.15,38.97,39.11,242400.0,31.3593,31.5041,31.3593,31.4719,242400.0
2013-04-09 13:30:00,39.11,39.14,39.05,39.05,404000.0,31.4719,31.4961,31.4236,31.4236,404000.0
2013-04-09 14:00:00,39.05,39.11,39.04,39.08,403300.0,31.4236,31.4719,31.4156,31.4478,403300.0
2013-04-09 14:30:00,39.08,39.12,38.99,39.0,579700.0,31.4478,31.48,31.3754,31.3834,579700.0
2013-04-09 15:00:00,39.01,39.05,38.94,38.97,657100.0,31.3915,31.4236,31.3351,31.3593,657100.0
2013-04-09 15:30:00,38.97,38.99,38.86,38.87,980300.0,31.3593,31.3754,31.2708,31.2788,980300.0
2013-04-10 09:30:00,38.87,39.0,38.69,38.7,497200.0,31.2788,31.3834,31.134,31.142,497200.0
2013-04-10 10:00:00,38.7,38.84,38.64,38.82,599200.0,31.142,31.2547,31.0937,31.2386,599200.0
2013-04-10 10:30:00,38.82,38.83,38.71,38.78,488700.0,31.2386,31.2466,31.15,31.2064,488700.0
2013-04-10 11:00:00,38.78,38.84,38.72,38.76,309800.0,31.2064,31.2547,31.1581,31.1903,309800.0
2013-04-10 11:30:00,38.77,38.88,38.76,38.77,338700.0,31.1983,31.2868,31.1903,31.1983,338700.0
2013-04-10 12:00:00,38.76,38.77,38.68,38.72,271900.0,31.1903,31.1983,31.1259,31.1581,271900.0
2013-04-10 12:30:00,38.72,38.84,38.72,38.76,316900.0,31.1581,31.2547,31.1581,31.1903,316900.0
2013-04-10 13:00:00,38.77,38.81,38.74,38.79,278000.0,31.1983,31.2305,31.1742,31.2144,278000.0
2013-04-10 13:30:00,38.8,38.82,38.72,38.75,266400.0,31.2225,31.2386,31.1581,31.1822,266400.0
2013-04-10 14:00:00,38.75,38.86,38.73,38.86,543600.0,31.1822,31.2708,31.1661,31.2708,543600.0
2013-04-10 14:30:00,38.85,39.0,38.84,38.92,719800.0,31.2627,31.3834,31.2547,31.319,719800.0
2013-04-10 15:00:00,38.92,39.03,38.89,39.02,537500.0,31.319,31.4076,31.2949,31.3995,537500.0
2013-04-10 15:30:00,39.02,39.08,38.98,39.01,1512500.0,31.3995,31.4478,31.3673,31.3915,1512500.0
2013-04-11 09:30:00,39.15,39.34,39.12,39.13,680600.0,31.5041,31.657,31.48,31.488,680600.0
2013-04-11 10:00:00,39.13,39.31,39.11,39.13,448000.0,31.488,31.6329,31.4719,31.488,448000.0
2013-04-11 10:30:00,39.13,39.33,39.08,39.28,364300.0,31.488,31.649,31.4478,31.6087,364300.0
2013-04-11 11:00:00,39.29,39.42,39.2,39.36,765900.0,31.6168,31.7214,31.5444,31.6731,765900.0
2013-04-11 11:30:00,39.37,39.4,39.28,39.29,425100.0,31.6812,31.7053,31.6087,31.6168,425100.0
2013-04-11 12:00:00,39.29,39.33,39.14,39.19,295800.0,31.6168,31.649,31.4961,31.5363,295800.0
2013-04-11 12:30:00,39.19,39.34,39.19,39.32,141400.0,31.5363,31.657,31.5363,31.6409,141400.0
2013-04-11 13:00:00,39.33,39.39,39.18,39.19,622500.0,31.649,31.6972,31.5283,31.5363,622500.0
2013-04-11 13:30:00,39.18,39.26,39.18,39.19,286600.0,31.5283,31.5926,31.5283,31.5363,286600.0
2013-04-11 14:00:00,39.19,39.23,39.12,39.13,375900.0,31.5363,31.5685,31.48,31.488,375900.0
2013-04-11 14:30:00,39.12,39.2,39.12,39.17,328400.0,31.48,31.5444,31.48,31.5202,328400.0
2013-04-11 15:00:00,39.17,39.18,38.97,38.97,493400.0,31.5202,31.5283,31.3593,31.3593,493400.0
2013-04-11 15:30:00,38.98,39.04,38.8,38.84,1660600.0,31.3673,31.4156,31.2225,31.2547,1660600.0
2013-04-12 09:30:00,38.66,39.38,38.66,38.96,1436700.0,31.1098,31.6892,31.1098,31.3512,1436700.0
2013-04-12 10:00:00,38.96,39.06,38.9,39.01,566600.0,31.3512,31.4317,31.3029,31.3915,566600.0
2013-04-12 10:30:00,39.0,39.01,38.57,38.83,782200.0,31.3834,31.3915,31.0374,31.2466,782200.0
2013-04-12 11:00:00,38.82,38.82,38.67,38.73,501400.0,31.2386,31.2386,31.1179,31.1661,501400.0
2013-04-12 11:30:00,38.74,38.87,38.72,38.82,281000.0,31.1742,31.2788,31.1581,31.2386,281000.0
2013-04-12 12:00:00,38.81,38.9,38.76,38.76,315400.0,31.2305,31.3029,31.1903,31.1903,315400.0
2013-04-12 12:30:00,38.77,38.8,38.66,38.66,332500.0,31.1983,31.2225,31.1098,31.1098,332500.0
2013-04-12 13:00:00,38.67,38.73,38.65,38.7,201200.0,31.1179,31.1661,31.1018,31.142,201200.0
2013-04-12 13:30:00,38.7,38.76,38.68,38.75,304700.0,31.142,31.1903,31.1259,31.1822,304700.0
2013-04-12 14:00:00,38.75,38.81,38.74,38.74,185200.0,31.1822,31.2305,31.1742,31.1742,185200.0
2013-04-12 14:30:00,38.74,38.88,38.72,38.88,296300.0,31.1742,31.2868,31.1581,31.2868,296300.0
2013-04-12 15:00:00,38.88,38.9,38.82,38.89,442000.0,31.2868,31.3029,31.2386,31.2949,442000.0
2013-04-12 15:30:00,38.89,38.97,38.86,38.91,734600.0,31.2949,31.3593,31.2708,31.311,734600.0
2013-04-15 09:30:00,38.67,39.18,38.53,38.6,834600.0,31.1179,31.5283,31.0052,31.0615,834600.0
2013-04-15 10:00:00,38.6,38.72,38.32,38.64,919600.0,31.0615,31.1581,30.8362,31.0937,919600.0
2013-04-15 10:30:00,38.65,38.76,38.55,38.73,590900.0,31.1018,31.1903,31.0213,31.1661,590900.0
2013-04-15 11:00:00,38.73,38.77,38.53,38.59,403900.0,31.1661,31.1983,31.0052,31.0535,403900.0
2013-04-15 11:30:00,38.58,38.64,38.34,38.37,423800.0,31.0454,31.0937,30.8523,30.8764,423800.0
2013-04-15 12:00:00,38.38,38.56,38.36,38.39,312100.0,30.8845,31.0293,30.8684,30.8925,312100.0
2013-04-15 12:30:00,38.4,38.4,38.12,38.15,466200.0,30.9006,30.9006,30.6753,30.6994,466200.0
2013-04-15 13:00:00,38.16,38.34,38.14,38.3,436700.0,30.7075,30.8523,30.6914,30.8201,436700.0
2013-04-15 13:30:00,38.3,38.32,38.15,38.18,265500.0,30.8201,30.8362,30.6994,30.7236,265500.0
2013-04-15 14:00:00,38.17,38.27,38.13,38.26,818200.0,30.7155,30.796,30.6833,30.7879,818200.0
2013-04-15 14:30:00,38.27,38.38,38.27,38.31,755100.0,30.796,30.8845,30.796,30.8282,755100.0
2013-04-15 15:00:00,38.31,38.36,38.05,38.11,879100.0,30.8282,30.8684,30.6189,30.6672,879100.0
2013-04-15 15:30:00,38.1,38.16,37.9,37.92,2262500.0,30.6592,30.7075,30.4982,30.5143,2262500.0
2013-04-16 09:30:00,38.2,38.37,37.83,37.9,873100.0,30.7396,30.8764,30.4419,30.4982,873100.0
2013-04-16 10:00:00,37.9,37.98,37.5,37.65,952000.0,30.4982,30.5626,30.1764,30.2971,952000.0
2013-04-16 10:30:00,37.65,37.75,37.53,37.58,996100.0,30.2971,30.3775,30.2005,30.2407,996100.0
2013-04-16 11:00:00,37.58,37.66,37.47,37.5,1236000.0,30.2407,30.3051,30.1522,30.1764,1236000.0
2013-04-16 11:30:00,37.51,37.59,37.49,37.53,1495700.0,30.1844,30.2488,30.1683,30.2005,1495700.0
2013-04-16 12:00:00,37.53,37.66,37.52,37.62,601000.0,30.2005,30.3051,30.1925,30.2729,601000.0
2013-04-16 12:30:00,37.62,37.76,37.6,37.72,717800.0,30.2729,30.3856,30.2568,30.3534,717800.0
2013-04-16 13:00:00,37.73,37.77,37.69,37.77,403600.0,30.3614,30.3936,30.3292,30.3936,403600.0
2013-04-16 13:30:00,37.76,37.78,37.63,37.63,451800.0,30.3856,30.4017,30.281,30.281,451800.0
2013-04-16 14:00:00,37.63,37.74,37.62,37.74,635800.0,30.281,30.3695,30.2729,30.3695,635800.0
2013-04-16 14:30:00,37.75,37.8,37.69,37.69,715500.0,30.3775,30.4178,30.3292,30.3292,715500.0
2013-04-16 15:00:00,37.7,37.88,37.67,37.88,589300.0,30.3373,30.4821,30.3132,30.4821,589300.0
2013-04-16 15:30:00,37.88,37.99,37.82,37.98,1751400.0,30.4821,30.5707,30.4339,30.5626,1751400.0
2013-04-17 09:30:00,37.82,37.97,37.63,37.91,877000.0,30.4339,30.5546,30.281,30.5063,877000.0
2013-04-17 10:00:00,37.91,37.96,37.74,37.79,953800.0,30.5063,30.5465,30.3695,30.4097,953800.0
2013-04-17 10:30:00,37.79,37.81,37.39,37.43,546800.0,30.4097,30.4258,30.0878,30.12,546800.0
2013-04-17 11:00:00,37.42,37.64,37.39,37.61,732200.0,30.112,30.289,30.0878,30.2649,732200.0
2013-04-17 11:30:00,37.6,37.7,37.53,37.62,343700.0,30.2568,30.3373,30.2005,30.2729,343700.0
2013-04-17 12:00:00,37.62,37.66,37.45,37.46,428500.0,30.2729,30.3051,30.1361,30.1442,428500.0
2013-04-17 12:30:00,37.47,37.57,37.38,37.56,637200.0,30.1522,30.2327,30.0798,30.2246,637200.0
2013-04-17 13:00:00,37.56,37.62,37.49,37.49,399000.0,30.2246,30.2729,30.1683,30.1683,399000.0
2013-04-17 13:30:00,37.5,37.77,37.5,37.6,539200.0,30.1764,30.3936,30.1764,30.2568,539200.0
2013-04-17 14:00:00,37.61,37.69,37.56,37.68,428000.0,30.2649,30.3292,30.2246,30.3212,428000.0
2013-04-17 14:30:00,37.69,37.69,37.47,37.57,443200.0,30.3292,30.3292,30.1522,30.2327,443200.0
2013-04-17 15:00:00,37.56,37.68,37.54,37.63,474400.0,30.2246,30.3212,30.2085,30.281,474400.0
2013-04-17 15:30:00,37.62,37.71,37.57,37.57,1485300.0,30.2729,30.3453,30.2327,30.2327,1485300.0
2013-04-18 09:30:00,37.75,37.76,37.21,37.38,961200.0,30.3775,30.3856,29.943,30.0798,961200.0
2013-04-18 10:00:00,37.38,37.42,37.14,37.39,768900.0,30.0798,30.112,29.8867,30.0878,768900.0
2013-04-18 10:30:00,37.4,37.65,37.39,37.5,608700.0,30.0959,30.2971,30.0878,30.1764,608700.0
2013-04-18 11:00:00,37.5,37.52,37.21,37.21,546800.0,30.1764,30.1925,29.943,29.943,546800.0
2013-04-18 11:30:00,37.22,37.3,37.09,37.28,438100.0,29.951,30.0154,29.8464,29.9993,438100.0
2013-04-18 12:00:00,37.27,37.39,37.22,37.37,288300.0,29.9913,30.0878,29.951,30.0717,288300.0
2013-04-18 12:30:00,37.37,37.43,37.33,37.39,202500.0,30.0717,30.12,30.0396,30.0878,202500.0
2013-04-18 13:00:00,37.38,37.48,37.37,37.39,245800.0,30.0798,30.1603,30.0717,30.0878,245800.0
2013-04-18 13:30:00,37.39,37.45,37.3,37.44,320800.0,30.0878,30.1361,30.0154,30.1281,320800.0
2013-04-18 14:00:00,37.43,37.44,37.33,37.43,435800.0,30.12,30.1281,30.0396,30.12,435800.0
2013-04-18 14:30:00,37.43,37.47,37.18,37.26,538500.0,30.12,30.1522,29.9189,29.9832,538500.0
2013-04-18 15:00:00,37.27,37.27,37.16,37.23,682000.0,29.9913,29.9913,29.9028,29.9591,682000.0
2013-04-18 15:30:00,37.23,37.35,37.23,37.33,1660900.0,29.9591,30.0557,29.9591,30.0396,1660900.0
2013-04-19 09:30:00,37.51,37.74,37.47,37.71,1015000.0,30.1844,30.3695,30.1522,30.3453,1015000.0
2013-04-19 10:00:00,37.72,37.95,37.7,37.9,553400.0,30.3534,30.5385,30.3373,30.4982,553400.0
2013-04-19 10:30:00,37.91,38.08,37.89,38.04,676200.0,30.5063,30.6431,30.4902,30.6109,676200.0
2013-04-19 11:00:00,38.04,38.3,38.0,38.22,468600.0,30.6109,30.8201,30.5787,30.7557,468600.0
2013-04-19 11:30:00,38.22,38.35,38.17,38.18,453500.0,30.7557,30.8604,30.7155,30.7236,453500.0
2013-04-19 12:00:00,38.18,38.27,38.13,38.2,434100.0,30.7236,30.796,30.6833,30.7396,434100.0
2013-04-19 12:30:00,38.21,38.25,38.11,38.2,290000.0,30.7477,30.7799,30.6672,30.7396,290000.0
2013-04-19 13:00:00,38.2,38.21,38.12,38.2,464400.0,30.7396,30.7477,30.6753,30.7396,464400.0
2013-04-19 13:30:00,38.2,38.2,38.12,38.16,298100.0,30.7396,30.7396,30.6753,30.7075,298100.0
2013-04-19 14:00:00,38.17,38.21,38.1,38.16,285900.0,30.7155,30.7477,30.6592,30.7075,285900.0
2013-04-19 14:30:00,38.16,38.2,38.09,38.17,448500.0,30.7075,30.7396,30.6511,30.7155,448500.0
2013-04-19 15:00:00,38.16,38.2,38.11,38.18,614000.0,30.7075,30.7396,30.6672,30.7236,614000.0
2013-04-19 15:30:00,38.18,38.18,38.1,38.11,1402400.0,30.7236,30.7236,30.6592,30.6672,1402400.0
2013-04-22 09:30:00,38.03,38.06,37.53,37.75,488000.0,30.7328,30.757,30.3287,30.5065,488000.0
2013-04-22 10:00:00,37.75,37.75,37.39,37.56,756700.0,30.5065,30.5065,30.2156,30.3529,756700.0
2013-04-22 10:30:00,37.56,37.66,37.43,37.54,295100.0,30.3529,30.4338,30.2479,30.3368,295100.0
2013-04-22 11:00:00,37.53,37.53,37.39,37.46,267800.0,30.3287,30.3287,30.2156,30.2721,267800.0
2013-04-22 11:30:00,37.46,37.51,37.43,37.45,321200.0,30.2721,30.3125,30.2479,30.2641,321200.0
2013-04-22 12:00:00,37.46,37.69,37.46,37.63,554700.0,30.2721,30.458,30.2721,30.4095,554700.0
2013-04-22 12:30:00,37.63,37.75,37.61,37.71,140900.0,30.4095,30.5065,30.3934,30.4742,140900.0
2013-04-22 13:00:00,37.7,37.71,37.55,37.57,186800.0,30.4661,30.4742,30.3449,30.361,186800.0
2013-04-22 13:30:00,37.57,37.64,37.52,37.55,158000.0,30.361,30.4176,30.3206,30.3449,158000.0
2013-04-22 14:00:00,37.55,37.78,37.55,37.75,281900.0,30.3449,30.5307,30.3449,30.5065,281900.0
2013-04-22 14:30:00,37.75,37.78,37.68,37.69,232600.0,30.5065,30.5307,30.4499,30.458,232600.0
2013-04-22 15:00:00,37.7,37.71,37.62,37.64,386800.0,30.4661,30.4742,30.4014,30.4176,386800.0
2013-04-22 15:30:00,37.65,37.73,37.63,37.68,865200.0,30.4257,30.4903,30.4095,30.4499,865200.0
2013-04-23 09:30:00,37.79,38.22,37.78,38.0,412700.0,30.5388,30.8863,30.5307,30.7085,412700.0
2013-04-23 10:00:00,38.0,38.23,37.96,38.2,746000.0,30.7085,30.8944,30.6762,30.8701,746000.0
2013-04-23 10:30:00,38.2,38.33,38.19,38.22,725100.0,30.8701,30.9752,30.8621,30.8863,725100.0
2013-04-23 11:00:00,38.23,38.25,38.15,38.2,444700.0,30.8944,30.9105,30.8297,30.8701,444700.0
2013-04-23 11:30:00,38.2,38.21,38.12,38.18,524400.0,30.8701,30.8782,30.8055,30.854,524400.0
2013-04-23 12:00:00,38.17,38.2,38.11,38.13,215800.0,30.8459,30.8701,30.7974,30.8136,215800.0
2013-04-23 12:30:00,38.13,38.15,38.05,38.14,227200.0,30.8136,30.8297,30.7489,30.8217,227200.0
2013-04-23 13:00:00,38.13,38.16,37.62,38.11,689300.0,30.8136,30.8378,30.4014,30.7974,689300.0
2013-04-23 13:30:00,38.11,38.13,38.04,38.1,330000.0,30.7974,30.8136,30.7408,30.7893,330000.0
2013-04-23 14:00:00,38.09,38.12,37.98,37.99,387000.0,30.7812,30.8055,30.6924,30.7004,387000.0
2013-04-23 14:30:00,37.99,38.01,37.9,37.96,551800.0,30.7004,30.7166,30.6277,30.6762,551800.0
2013-04-23 15:00:00,37.96,37.99,37.88,37.97,594200.0,30.6762,30.7004,30.6115,30.6843,594200.0
2013-04-23 15:30:00,37.98,38.01,37.91,38.0,1081000.0,30.6924,30.7166,30.6358,30.7085,1081000.0
2013-04-24 09:30:00,38.15,38.34,37.87,38.02,964900.0,30.8297,30.9833,30.6035,30.7247,964900.0
2013-04-24 10:00:00,38.02,38.07,37.78,37.95,632200.0,30.7247,30.7651,30.5307,30.6681,632200.0
2013-04-24 10:30:00,37.96,37.98,37.71,37.89,686500.0,30.6762,30.6924,30.4742,30.6196,686500.0
2013-04-24 11:00:00,37.9,37.93,37.79,37.9,406700.0,30.6277,30.652,30.5388,30.6277,406700.0
2013-04-24 11:30:00,37.9,37.97,37.8,37.81,402000.0,30.6277,30.6843,30.5469,30.555,402000.0
2013-04-24 12:00:00,37.82,37.82,37.72,37.78,206500.0,30.5631,30.5631,30.4822,30.5307,206500.0
2013-04-24 12:30:00,37.79,37.79,37.7,37.74,223300.0,30.5388,30.5388,30.4661,30.4984,223300.0
2013-04-24 13:00:00,37.73,37.91,37.73,37.86,313000.0,30.4903,30.6358,30.4903,30.5954,313000.0
2013-04-24 13:30:00,37.86,37.91,37.8,37.82,234000.0,30.5954,30.6358,30.5469,30.5631,234000.0
2013-04-24 14:00:00,37.81,37.9,37.73,37.74,457900.0,30.555,30.6277,30.4903,30.4984,457900.0
2013-04-24 14:30:00,37.75,37.79,37.7,37.74,616200.0,30.5065,30.5388,30.4661,30.4984,616200.0
2013-04-24 15:00:00,37.74,37.76,37.7,37.72,431100.0,30.4984,30.5146,30.4661,30.4822,431100.0
2013-04-24 15:30:00,37.73,37.75,37.66,37.71,1023300.0,30.4903,30.5065,30.4338,30.4742,1023300.0
2013-04-25 09:30:00,37.73,37.84,37.41,37.64,1137200.0,30.4903,30.5792,30.2317,30.4176,1137200.0
2013-04-25 10:00:00,37.64,37.8,37.51,37.65,912100.0,30.4176,30.5469,30.3125,30.4257,912100.0
2013-04-25 10:30:00,37.66,37.73,37.62,37.68,685400.0,30.4338,30.4903,30.4014,30.4499,685400.0
2013-04-25 11:00:00,37.69,37.8,37.67,37.76,370700.0,30.458,30.5469,30.4418,30.5146,370700.0
2013-04-25 11:30:00,37.77,37.83,37.66,37.68,443600.0,30.5227,30.5711,30.4338,30.4499,443600.0
2013-04-25 12:00:00,37.68,37.77,37.67,37.76,327400.0,30.4499,30.5227,30.4418,30.5146,327400.0
2013-04-25 12:30:00,37.76,37.82,37.74,37.8,369700.0,30.5146,30.5631,30.4984,30.5469,369700.0
2013-04-25 13:00:00,37.79,37.9,37.74,37.89,371400.0,30.5388,30.6277,30.4984,30.6196,371400.0
2013-04-25 13:30:00,37.87,37.94,37.84,37.9,359800.0,30.6035,30.66,30.5792,30.6277,359800.0
2013-04-25 14:00:00,37.91,37.92,37.84,37.85,314700.0,30.6358,30.6439,30.5792,30.5873,314700.0
2013-04-25 14:30:00,37.84,37.87,37.81,37.86,566000.0,30.5792,30.6035,30.555,30.5954,566000.0
2013-04-25 15:00:00,37.86,37.86,37.69,37.78,780500.0,30.5954,30.5954,30.458,30.5307,780500.0
2013-04-25 15:30:00,37.78,37.86,37.75,37.8,1147700.0,30.5307,30.5954,30.5065,30.5469,1147700.0
2013-04-26 09:30:00,37.83,37.89,37.72,37.81,498000.0,30.5711,30.6196,30.4822,30.555,498000.0
2013-04-26 10:00:00,37.82,37.92,37.74,37.91,497800.0,30.5631,30.6439,30.4984,30.6358,497800.0
2013-04-26 10:30:00,37.92,37.94,37.85,37.93,390400.0,30.6439,30.66,30.5873,30.652,390400.0
2013-04-26 11:00:00,37.93,38.02,37.87,37.97,518800.0,30.652,30.7247,30.6035,30.6843,518800.0
2013-04-26 11:30:00,37.98,37.99,37.79,37.8,262000.0,30.6924,30.7004,30.5388,30.5469,262000.0
2013-04-26 12:00:00,37.8,37.84,37.75,37.78,288900.0,30.5469,30.5792,30.5065,30.5307,288900.0
2013-04-26 12:30:00,37.79,37.85,37.77,37.85,173500.0,30.5388,30.5873,30.5227,30.5873,173500.0
2013-04-26 13:00:00,37.85,37.89,37.82,37.87,195900.0,30.5873,30.6196,30.5631,30.6035,195900.0
2013-04-26 13:30:00,37.87,37.89,37.82,37.82,220300.0,30.6035,30.6196,30.5631,30.5631,220300.0
2013-04-26 14:00:00,37.83,37.87,37.8,37.8,156400.0,30.5711,30.6035,30.5469,30.5469,156400.0
2013-04-26 14:30:00,37.8,37.81,37.75,37.78,246500.0,30.5469,30.555,30.5065,30.5307,246500.0
2013-04-26 15:00:00,37.79,37.89,37.79,37.88,349400.0,30.5388,30.6196,30.5388,30.6115,349400.0
2013-04-26 15:30:00,37.87,37.89,37.7,37.72,876400.0,30.6035,30.6196,30.4661,30.4822,876400.0
2013-04-29 09:30:00,37.78,37.97,37.56,37.87,673800.0,30.5307,30.6843,30.3529,30.6035,673800.0
2013-04-29 10:00:00,37.87,38.1,37.86,38.01,624400.0,30.6035,30.7893,30.5954,30.7166,624400.0
2013-04-29 10:30:00,38.01,38.01,37.85,37.91,318800.0,30.7166,30.7166,30.5873,30.6358,318800.0
2013-04-29 11:00:00,37.9,38.03,37.81,38.03,457000.0,30.6277,30.7328,30.555,30.7328,457000.0
2013-04-29 11:30:00,38.03,38.17,38.01,38.16,719000.0,30.7328,30.8459,30.7166,30.8378,719000.0
2013-04-29 12:00:00,38.17,38.37,38.16,38.36,859100.0,30.8459,31.0075,30.8378,30.9994,859100.0
2013-04-29 12:30:00,38.36,38.45,38.22,38.22,703200.0,30.9994,31.0722,30.8863,30.8863,703200.0
2013-04-29 13:00:00,38.23,38.34,38.22,38.25,417000.0,30.8944,30.9833,30.8863,30.9105,417000.0
2013-04-29 13:30:00,38.25,38.32,38.22,38.29,496100.0,30.9105,30.9671,30.8863,30.9429,496100.0
2013-04-29 14:00:00,38.29,38.3,38.14,38.15,535100.0,30.9429,30.951,30.8217,30.8297,535100.0
2013-04-29 14:30:00,38.15,38.31,38.15,38.23,498000.0,30.8297,30.959,30.8297,30.8944,498000.0
2013-04-29 15:00:00,38.23,38.32,38.19,38.3,782500.0,30.8944,30.9671,30.8621,30.951,782500.0
2013-04-29 15:30:00,38.3,38.33,38.17,38.24,1295900.0,30.951,30.9752,30.8459,30.9025,1295900.0
2013-04-30 09:30:00,38.24,38.5,38.06,38.47,566700.0,30.9025,31.1126,30.757,31.0883,566700.0
2013-04-30 10:00:00,38.49,38.58,38.4,38.41,615500.0,31.1045,31.1772,31.0318,31.0398,615500.0
2013-04-30 10:30:00,38.4,38.51,38.4,38.49,331000.0,31.0318,31.1207,31.0318,31.1045,331000.0
2013-04-30 11:00:00,38.48,38.48,38.38,38.44,409900.0,31.0964,31.0964,31.0156,31.0641,409900.0
2013-04-30 11:30:00,38.42,38.52,38.42,38.51,213400.0,31.0479,31.1287,31.0479,31.1207,213400.0
2013-04-30 12:00:00,38.51,38.54,38.49,38.53,224600.0,31.1207,31.1449,31.1045,31.1368,224600.0
2013-04-30 12:30:00,38.53,38.55,38.5,38.51,385000.0,31.1368,31.153,31.1126,31.1207,385000.0
2013-04-30 13:00:00,38.52,38.52,38.43,38.44,179600.0,31.1287,31.1287,31.056,31.0641,179600.0
2013-04-30 13:30:00,38.45,38.46,38.39,38.41,214400.0,31.0722,31.0803,31.0237,31.0398,214400.0
2013-04-30 14:00:00,38.4,38.41,38.3,38.34,252600.0,31.0318,31.0398,30.951,30.9833,252600.0
2013-04-30 14:30:00,38.34,38.41,38.3,38.39,273700.0,30.9833,31.0398,30.951,31.0237,273700.0
2013-04-30 15:00:00,38.39,38.4,38.26,38.29,371300.0,31.0237,31.0318,30.9186,30.9429,371300.0
2013-04-30 15:30:00,38.29,38.45,38.26,38.42,920500.0,30.9429,31.0722,30.9186,31.0479,920500.0
2013-05-01 09:30:00,38.35,38.52,38.17,38.18,569800.0,30.9914,31.1287,30.8459,30.854,569800.0
2013-05-01 10:00:00,38.18,38.28,37.98,38.14,537200.0,30.854,30.9348,30.6924,30.8217,537200.0
2013-05-01 10:30:00,38.13,38.17,38.05,38.17,373200.0,30.8136,30.8459,30.7489,30.8459,373200.0
2013-05-01 11:00:00,38.17,38.29,38.15,38.24,424800.0,30.8459,30.9429,30.8297,30.9025,424800.0
2013-05-01 11:30:00,38.23,38.27,38.16,38.25,248500.0,30.8944,30.9267,30.8378,30.9105,248500.0
2013-05-01 12:00:00,38.26,38.3,38.14,38.15,316200.0,30.9186,30.951,30.8217,30.8297,316200.0
2013-05-01 12:30:00,38.14,38.23,38.08,38.15,204300.0,30.8217,30.8944,30.7732,30.8297,204300.0
2013-05-01 13:00:00,38.15,38.28,38.11,38.27,268100.0,30.8297,30.9348,30.7974,30.9267,268100.0
2013-05-01 13:30:00,38.27,38.27,38.07,38.14,211900.0,30.9267,30.9267,30.7651,30.8217,211900.0
2013-05-01 14:00:00,38.14,38.41,38.14,38.34,440000.0,30.8217,31.0398,30.8217,30.9833,440000.0
2013-05-01 14:30:00,38.35,38.44,38.29,38.43,452200.0,30.9914,31.0641,30.9429,31.056,452200.0
2013-05-01 15:00:00,38.43,38.48,38.27,38.28,1951600.0,31.056,31.0964,30.9267,30.9348,1951600.0
2013-05-01 15:30:00,38.28,38.34,38.17,38.19,698600.0,30.9348,30.9833,30.8459,30.8621,698600.0
2013-05-02 09:30:00,38.29,38.41,38.12,38.34,289500.0,30.9429,31.0398,30.8055,30.9833,289500.0
2013-05-02 10:00:00,38.34,38.44,38.24,38.44,252400.0,30.9833,31.0641,30.9025,31.0641,252400.0
2013-05-02 10:30:00,38.43,38.59,38.39,38.48,298000.0,31.056,31.1853,31.0237,31.0964,298000.0
2013-05-02 11:00:00,38.48,38.68,38.48,38.66,483700.0,31.0964,31.258,31.0964,31.2419,483700.0
2013-05-02 11:30:00,38.66,38.69,38.61,38.68,215600.0,31.2419,31.2661,31.2015,31.258,215600.0
2013-05-02 12:00:00,38.68,38.7,38.48,38.49,201200.0,31.258,31.2742,31.0964,31.1045,201200.0
2013-05-02 12:30:00,38.48,38.65,38.48,38.64,265000.0,31.0964,31.2338,31.0964,31.2257,265000.0
2013-05-02 13:00:00,38.64,38.72,38.62,38.69,246000.0,31.2257,31.2904,31.2096,31.2661,246000.0
2013-05-02 13:30:00,38.68,38.73,38.66,38.7,184900.0,31.258,31.2984,31.2419,31.2742,184900.0
2013-05-02 14:00:00,38.7,38.72,38.61,38.68,331800.0,31.2742,31.2904,31.2015,31.258,331800.0
2013-05-02 14:30:00,38.68,38.8,38.67,38.76,521600.0,31.258,31.355,31.25,31.3227,521600.0
2013-05-02 15:00:00,38.76,38.87,38.75,38.77,878000.0,31.3227,31.4116,31.3146,31.3308,878000.0
2013-05-02 15:30:00,38.77,38.87,38.76,38.86,1196200.0,31.3308,31.4116,31.3227,31.4035,1196200.0
2013-05-03 09:30:00,39.15,39.55,39.05,39.55,818400.0,31.6379,31.9611,31.557,31.9611,818400.0
2013-05-03 10:00:00,39.53,39.61,39.38,39.52,740900.0,31.9449,32.0096,31.8237,31.9369,740900.0
2013-05-03 10:30:00,39.52,39.56,39.49,39.51,553900.0,31.9369,31.9692,31.9126,31.9288,553900.0
2013-05-03 11:00:00,39.51,39.55,39.48,39.51,377600.0,31.9288,31.9611,31.9045,31.9288,377600.0
2013-05-03 11:30:00,39.5,39.53,39.44,39.48,284300.0,31.9207,31.9449,31.8722,31.9045,284300.0
2013-05-03 12:00:00,39.47,39.55,39.44,39.52,212700.0,31.8965,31.9611,31.8722,31.9369,212700.0
2013-05-03 12:30:00,39.51,39.52,39.38,39.47,358300.0,31.9288,31.9369,31.8237,31.8965,358300.0
2013-05-03 13:00:00,39.46,39.5,39.43,39.47,302900.0,31.8884,31.9207,31.8641,31.8965,302900.0
2013-05-03 13:30:00,39.47,39.5,39.35,39.36,301100.0,31.8965,31.9207,31.7995,31.8076,301100.0
2013-05-03 14:00:00,39.36,39.5,39.35,39.49,238000.0,31.8076,31.9207,31.7995,31.9126,238000.0
2013-05-03 14:30:00,39.48,39.49,39.42,39.49,422400.0,31.9045,31.9126,31.856,31.9126,422400.0
2013-05-03 15:00:00,39.48,39.51,39.44,39.51,423500.0,31.9045,31.9288,31.8722,31.9288,423500.0
2013-05-03 15:30:00,39.51,39.6,39.5,39.57,1195500.0,31.9288,32.0015,31.9207,31.9773,1195500.0
2013-05-06 09:30:00,39.54,39.9,39.5,39.73,628900.0,31.953,32.2439,31.9207,32.1066,628900.0
2013-05-06 10:00:00,39.73,39.79,39.56,39.78,649600.0,32.1066,32.1551,31.9692,32.147,649600.0
2013-05-06 10:30:00,39.78,39.78,39.55,39.67,687100.0,32.147,32.147,31.9611,32.0581,687100.0
2013-05-06 11:00:00,39.68,39.83,39.65,39.81,349300.0,32.0662,32.1874,32.0419,32.1712,349300.0
2013-05-06 11:30:00,39.8,39.9,39.74,39.86,389600.0,32.1631,32.2439,32.1146,32.2116,389600.0
2013-05-06 12:00:00,39.86,39.93,39.77,39.93,439400.0,32.2116,32.2682,32.1389,32.2682,439400.0
2013-05-06 12:30:00,39.93,40.06,39.88,39.95,739900.0,32.2682,32.3732,32.2278,32.2844,739900.0
2013-05-06 13:00:00,39.95,40.08,39.92,40.08,242600.0,32.2844,32.3894,32.2601,32.3894,242600.0
2013-05-06 13:30:00,40.08,40.42,40.08,40.41,841100.0,32.3894,32.6642,32.3894,32.6561,841100.0
2013-05-06 14:00:00,40.41,40.63,40.39,40.61,894800.0,32.6561,32.8339,32.6399,32.8177,894800.0
2013-05-06 14:30:00,40.61,40.87,40.55,40.86,1126900.0,32.8177,33.0278,32.7692,33.0197,1126900.0
2013-05-06 15:00:00,40.87,40.88,40.65,40.77,1158600.0,33.0278,33.0359,32.85,32.947,1158600.0
2013-05-06 15:30:00,40.77,40.82,40.72,40.81,1622900.0,32.947,32.9874,32.9066,32.9793,1622900.0
2013-05-07 09:30:00,40.83,41.14,40.34,40.51,1146800.0,32.9955,33.246,32.5995,32.7369,1146800.0
2013-05-07 10:00:00,40.52,40.53,40.12,40.21,990400.0,32.745,32.7531,32.4217,32.4945,990400.0
2013-05-07 10:30:00,40.2,40.43,40.19,40.28,519100.0,32.4864,32.6722,32.4783,32.551,519100.0
2013-05-07 11:00:00,40.28,40.44,40.26,40.39,357400.0,32.551,32.6803,32.5349,32.6399,357400.0
2013-05-07 11:30:00,40.39,40.41,40.3,40.3,260700.0,32.6399,32.6561,32.5672,32.5672,260700.0
2013-05-07 12:00:00,40.3,40.4,40.28,40.36,314100.0,32.5672,32.648,32.551,32.6157,314100.0
2013-05-07 12:30:00,40.36,40.5,40.32,40.5,240300.0,32.6157,32.7288,32.5834,32.7288,240300.0
2013-05-07 13:00:00,40.49,40.53,40.36,40.41,362100.0,32.7207,32.7531,32.6157,32.6561,362100.0
2013-05-07 13:30:00,40.4,40.41,40.2,40.27,853500.0,32.648,32.6561,32.4864,32.5429,853500.0
2013-05-07 14:00:00,40.27,40.38,40.19,40.33,898600.0,32.5429,32.6318,32.4783,32.5914,898600.0
2013-05-07 14:30:00,40.33,40.35,40.27,40.35,565700.0,32.5914,32.6076,32.5429,32.6076,565700.0
2013-05-07 15:00:00,40.34,40.41,40.27,40.3,692800.0,32.5995,32.6561,32.5429,32.5672,692800.0
2013-05-07 15:30:00,40.31,40.41,40.27,40.3,1299200.0,32.5753,32.6561,32.5429,32.5672,1299200.0
2013-05-08 09:30:00,40.7,40.8,40.22,40.42,1436800.0,32.8904,32.9713,32.5025,32.6642,1436800.0
2013-05-08 10:00:00,40.42,40.52,40.34,40.5,947300.0,32.6642,32.745,32.5995,32.7288,947300.0
2013-05-08 10:30:00,40.5,40.75,40.48,40.74,601000.0,32.7288,32.9308,32.7127,32.9228,601000.0
2013-05-08 11:00:00,40.74,40.89,40.74,40.89,522000.0,32.9228,33.044,32.9228,33.044,522000.0
2013-05-08 11:30:00,40.88,40.98,40.88,40.96,376200.0,33.0359,33.1167,33.0359,33.1006,376200.0
2013-05-08 12:00:00,40.96,41.05,40.93,40.99,478900.0,33.1006,33.1733,33.0763,33.1248,478900.0
2013-05-08 12:30:00,40.98,41.25,40.96,41.22,611900.0,33.1167,33.3349,33.1006,33.3107,611900.0
2013-05-08 13:00:00,41.22,41.57,41.22,41.51,1528000.0,33.3107,33.5935,33.3107,33.545,1528000.0
2013-05-08 13:30:00,41.5,41.8,41.49,41.78,1315600.0,33.5369,33.7794,33.5289,33.7632,1315600.0
2013-05-08 14:00:00,41.78,41.98,41.69,41.84,1128100.0,33.7632,33.9248,33.6905,33.8117,1128100.0
2013-05-08 14:30:00,41.84,42.0,41.66,42.0,1112500.0,33.8117,33.941,33.6662,33.941,1112500.0
2013-05-08 15:00:00,41.99,42.38,41.97,42.25,1372300.0,33.9329,34.2481,33.9168,34.143,1372300.0
2013-05-08 15:30:00,42.25,42.4,42.25,42.34,1831900.0,34.143,34.2642,34.143,34.2158,1831900.0
2013-05-09 09:30:00,42.06,42.29,42.02,42.08,755500.0,33.9895,34.1753,33.9572,34.0056,755500.0
2013-05-09 10:00:00,42.09,42.1,41.73,41.73,850300.0,34.0137,34.0218,33.7228,33.7228,850300.0
2013-05-09 10:30:00,41.73,41.91,41.71,41.76,741300.0,33.7228,33.8683,33.7066,33.747,741300.0
2013-05-09 11:00:00,41.77,41.89,41.68,41.77,776900.0,33.7551,33.8521,33.6824,33.7551,776900.0
2013-05-09 11:30:00,41.77,41.78,41.62,41.65,445900.0,33.7551,33.7632,33.6339,33.6582,445900.0
2013-05-09 12:00:00,41.65,41.68,41.59,41.64,418300.0,33.6582,33.6824,33.6097,33.6501,418300.0
2013-05-09 12:30:00,41.64,41.68,41.55,41.62,518100.0,33.6501,33.6824,33.5773,33.6339,518100.0
2013-05-09 13:00:00,41.63,41.82,41.62,41.82,1214400.0,33.642,33.7955,33.6339,33.7955,1214400.0
2013-05-09 13:30:00,41.81,42.15,41.81,42.02,629900.0,33.7875,34.0622,33.7875,33.9572,629900.0
2013-05-09 14:00:00,42.03,42.04,41.87,41.97,467500.0,33.9652,33.9733,33.8359,33.9168,467500.0
2013-05-09 14:30:00,41.97,41.97,41.69,41.7,742900.0,33.9168,33.9168,33.6905,33.6986,742900.0
2013-05-09 15:00:00,41.69,41.76,41.58,41.71,778100.0,33.6905,33.747,33.6016,33.7066,778100.0
2013-05-09 15:30:00,41.71,41.79,41.63,41.76,1120500.0,33.7066,33.7713,33.642,33.747,1120500.0
2013-05-10 09:30:00,41.9,42.08,41.71,41.93,387100.0,33.8602,34.0056,33.7066,33.8844,387100.0
2013-05-10 10:00:00,41.93,42.04,41.83,41.84,344400.0,33.8844,33.9733,33.8036,33.8117,344400.0
2013-05-10 10:30:00,41.84,41.85,41.64,41.81,251300.0,33.8117,33.8198,33.6501,33.7875,251300.0
2013-05-10 11:00:00,41.82,41.94,41.8,41.93,230000.0,33.7955,33.8925,33.7794,33.8844,230000.0
2013-05-10 11:30:00,41.93,41.99,41.66,41.66,215100.0,33.8844,33.9329,33.6662,33.6662,215100.0
2013-05-10 12:00:00,41.66,41.81,41.63,41.81,197700.0,33.6662,33.7875,33.642,33.7875,197700.0
2013-05-10 12:30:00,41.81,41.91,41.81,41.88,151100.0,33.7875,33.8683,33.7875,33.844,151100.0
2013-05-10 13:00:00,41.88,41.91,41.84,41.84,253200.0,33.844,33.8683,33.8117,33.8117,253200.0
2013-05-10 13:30:00,41.84,41.85,41.7,41.73,242600.0,33.8117,33.8198,33.6986,33.7228,242600.0
2013-05-10 14:00:00,41.73,41.76,41.69,41.76,289100.0,33.7228,33.747,33.6905,33.747,289100.0
2013-05-10 14:30:00,41.76,41.78,41.7,41.71,305400.0,33.747,33.7632,33.6986,33.7066,305400.0
2013-05-10 15:00:00,41.71,41.9,41.71,41.89,383700.0,33.7066,33.8602,33.7066,33.8521,383700.0
2013-05-10 15:30:00,41.88,42.07,41.87,42.06,846400.0,33.844,33.9976,33.8359,33.9895,846400.0
2013-05-13 09:30:00,41.88,42.25,41.88,42.04,374700.0,33.844,34.143,33.844,33.9733,374700.0
2013-05-13 10:00:00,42.04,42.12,41.96,42.04,270100.0,33.9733,34.038,33.9087,33.9733,270100.0
2013-05-13 10:30:00,42.03,42.12,42.0,42.03,175200.0,33.9652,34.038,33.941,33.9652,175200.0
2013-05-13 11:00:00,42.03,42.1,41.95,42.01,163900.0,33.9652,34.0218,33.9006,33.9491,163900.0
2013-05-13 11:30:00,42.02,42.17,42.01,42.16,198200.0,33.9572,34.0784,33.9491,34.0703,198200.0
2013-05-13 12:00:00,42.15,42.3,42.12,42.25,230600.0,34.0622,34.1834,34.038,34.143,230600.0
2013-05-13 12:30:00,42.25,42.27,42.09,42.09,318000.0,34.143,34.1592,34.0137,34.0137,318000.0
2013-05-13 13:00:00,42.09,42.11,41.97,41.98,202700.0,34.0137,34.0299,33.9168,33.9248,202700.0
2013-05-13 13:30:00,41.98,42.07,41.98,42.02,170800.0,33.9248,33.9976,33.9248,33.9572,170800.0
2013-05-13 14:00:00,42.02,42.03,41.93,42.01,199500.0,33.9572,33.9652,33.8844,33.9491,199500.0
2013-05-13 14:30:00,42.0,42.09,41.97,42.09,291200.0,33.941,34.0137,33.9168,34.0137,291200.0
2013-05-13 15:00:00,42.09,42.14,42.03,42.1,553000.0,34.0137,34.0541,33.9652,34.0218,553000.0
2013-05-13 15:30:00,42.1,42.15,42.01,42.1,469100.0,34.0218,34.0622,33.9491,34.0218,469100.0
2013-05-14 09:30:00,42.19,42.65,42.19,42.63,525100.0,34.0945,34.4663,34.0945,34.4501,525100.0
2013-05-14 10:00:00,42.64,42.82,42.48,42.57,947500.0,34.4582,34.6037,34.3289,34.4016,947500.0
2013-05-14 10:30:00,42.57,42.84,42.56,42.84,363000.0,34.4016,34.6198,34.3935,34.6198,363000.0
2013-05-14 11:00:00,42.84,42.87,42.77,42.79,468600.0,34.6198,34.6441,34.5632,34.5794,468600.0
2013-05-14 11:30:00,42.79,42.81,42.68,42.72,329300.0,34.5794,34.5956,34.4905,34.5228,329300.0
2013-05-14 12:00:00,42.71,42.86,42.71,42.85,256700.0,34.5148,34.636,34.5148,34.6279,256700.0
2013-05-14 12:30:00,42.84,42.9,42.69,42.69,247100.0,34.6198,34.6683,34.4986,34.4986,247100.0
2013-05-14 13:00:00,42.69,42.8,42.69,42.8,203800.0,34.4986,34.5875,34.4986,34.5875,203800.0
2013-05-14 13:30:00,42.8,42.85,42.73,42.76,275300.0,34.5875,34.6279,34.5309,34.5552,275300.0
2013-05-14 14:00:00,42.76,42.77,42.61,42.63,376200.0,34.5552,34.5632,34.4339,34.4501,376200.0
2013-05-14 14:30:00,42.63,42.78,42.55,42.55,430400.0,34.4501,34.5713,34.3855,34.3855,430400.0
2013-05-14 15:00:00,42.56,42.78,42.55,42.67,460800.0,34.3935,34.5713,34.3855,34.4824,460800.0
2013-05-14 15:30:00,42.68,42.87,42.68,42.79,825000.0,34.4905,34.6441,34.4905,34.5794,825000.0
2013-05-15 09:30:00,42.74,43.21,42.74,43.13,764400.0,34.539,34.9188,34.539,34.8542,764400.0
2013-05-15 10:00:00,43.13,43.2,42.91,42.95,641000.0,34.8542,34.9107,34.6764,34.7087,641000.0
2013-05-15 10:30:00,42.95,43.09,42.94,43.05,289200.0,34.7087,34.8218,34.7006,34.7895,289200.0
2013-05-15 11:00:00,43.06,43.19,43.05,43.1,322300.0,34.7976,34.9027,34.7895,34.8299,322300.0
2013-05-15 11:30:00,43.09,43.15,43.04,43.12,263600.0,34.8218,34.8703,34.7814,34.8461,263600.0
2013-05-15 12:00:00,43.11,43.18,43.03,43.06,371100.0,34.838,34.8946,34.7734,34.7976,371100.0
2013-05-15 12:30:00,43.06,43.22,43.05,43.17,487100.0,34.7976,34.9269,34.7895,34.8865,487100.0
2013-05-15 13:00:00,43.18,43.26,43.13,43.15,499100.0,34.8946,34.9592,34.8542,34.8703,499100.0
2013-05-15 13:30:00,43.15,43.23,43.09,43.09,308300.0,34.8703,34.935,34.8218,34.8218,308300.0
2013-05-15 14:00:00,43.09,43.18,43.08,43.14,324000.0,34.8218,34.8946,34.8138,34.8623,324000.0
2013-05-15 14:30:00,43.15,43.21,43.05,43.11,407000.0,34.8703,34.9188,34.7895,34.838,407000.0
2013-05-15 15:00:00,43.11,43.23,43.08,43.2,483900.0,34.838,34.935,34.8138,34.9107,483900.0
2013-05-15 15:30:00,43.2,43.28,43.12,43.23,1027500.0,34.9107,34.9754,34.8461,34.935,1027500.0
2013-05-16 09:30:00,43.18,43.55,43.16,43.43,564600.0,34.8946,35.1936,34.8784,35.0966,564600.0
2013-05-16 10:00:00,43.41,43.47,42.98,43.12,740000.0,35.0804,35.1289,34.733,34.8461,740000.0
2013-05-16 10:30:00,43.12,43.18,42.98,43.02,409400.0,34.8461,34.8946,34.733,34.7653,409400.0
2013-05-16 11:00:00,43.02,43.16,42.99,43.04,340300.0,34.7653,34.8784,34.741,34.7814,340300.0
2013-05-16 11:30:00,43.03,43.13,42.85,43.08,466400.0,34.7734,34.8542,34.6279,34.8138,466400.0
2013-05-16 12:00:00,43.09,43.14,43.05,43.11,247700.0,34.8218,34.8623,34.7895,34.838,247700.0
2013-05-16 12:30:00,43.12,43.14,43.05,43.07,340700.0,34.8461,34.8623,34.7895,34.8057,340700.0
2013-05-16 13:00:00,43.07,43.09,43.03,43.07,225200.0,34.8057,34.8218,34.7734,34.8057,225200.0
2013-05-16 13:30:00,43.07,43.11,43.02,43.04,479900.0,34.8057,34.838,34.7653,34.7814,479900.0
2013-05-16 14:00:00,43.03,43.14,42.98,43.01,444300.0,34.7734,34.8623,34.733,34.7572,444300.0
2013-05-16 14:30:00,43.02,43.06,42.88,42.94,528500.0,34.7653,34.7976,34.6521,34.7006,528500.0
2013-05-16 15:00:00,42.95,43.05,42.93,42.98,634400.0,34.7087,34.7895,34.6925,34.733,634400.0
2013-05-16 15:30:00,42.98,42.99,42.72,42.77,1263100.0,34.733,34.741,34.5228,34.5632,1263100.0
2013-05-17 09:30:00,42.8,42.97,42.39,42.55,1147900.0,34.5875,34.7249,34.2562,34.3855,1147900.0
2013-05-17 10:00:00,42.55,42.66,42.54,42.56,466200.0,34.3855,34.4744,34.3774,34.3935,466200.0
2013-05-17 10:30:00,42.55,42.6,42.45,42.48,696900.0,34.3855,34.4259,34.3046,34.3289,696900.0
2013-05-17 11:00:00,42.47,42.64,42.44,42.64,601400.0,34.3208,34.4582,34.2966,34.4582,601400.0
2013-05-17 11:30:00,42.64,42.78,42.55,42.69,275900.0,34.4582,34.5713,34.3855,34.4986,275900.0
2013-05-17 12:00:00,42.68,42.71,42.64,42.67,180600.0,34.4905,34.5148,34.4582,34.4824,180600.0
2013-05-17 12:30:00,42.68,42.7,42.65,42.67,479700.0,34.4905,34.5067,34.4663,34.4824,479700.0
2013-05-17 13:00:00,42.68,42.7,42.59,42.6,277400.0,34.4905,34.5067,34.4178,34.4259,277400.0
2013-05-17 13:30:00,42.61,42.64,42.52,42.59,311100.0,34.4339,34.4582,34.3612,34.4178,311100.0
2013-05-17 14:00:00,42.59,42.67,42.58,42.65,442500.0,34.4178,34.4824,34.4097,34.4663,442500.0
2013-05-17 14:30:00,42.65,42.7,42.58,42.66,817600.0,34.4663,34.5067,34.4097,34.4744,817600.0
2013-05-17 15:00:00,42.66,42.74,42.63,42.73,564500.0,34.4744,34.539,34.4501,34.5309,564500.0
2013-05-17 15:30:00,42.73,42.78,42.61,42.66,1017600.0,34.5309,34.5713,34.4339,34.4744,1017600.0
2013-05-20 09:30:00,42.35,42.77,42.16,42.62,956800.0,34.2238,34.5632,34.0703,34.442,956800.0
2013-05-20 10:00:00,42.62,42.63,42.34,42.45,804700.0,34.442,34.4501,34.2158,34.3046,804700.0
2013-05-20 10:30:00,42.45,42.46,42.26,42.29,820400.0,34.3046,34.3127,34.1511,34.1753,820400.0
2013-05-20 11:00:00,42.29,42.36,42.25,42.3,495100.0,34.1753,34.2319,34.143,34.1834,495100.0
2013-05-20 11:30:00,42.31,42.56,42.31,42.55,393100.0,34.1915,34.3935,34.1915,34.3855,393100.0
2013-05-20 12:00:00,42.55,42.68,42.52,42.53,262000.0,34.3855,34.4905,34.3612,34.3693,262000.0
2013-05-20 12:30:00,42.54,42.63,42.51,42.57,307400.0,34.3774,34.4501,34.3531,34.4016,307400.0
2013-05-20 13:00:00,42.57,42.57,42.41,42.44,251900.0,34.4016,34.4016,34.2723,34.2966,251900.0
2013-05-20 13:30:00,42.44,42.58,42.44,42.55,280700.0,34.2966,34.4097,34.2966,34.3855,280700.0
2013-05-20 14:00:00,42.56,42.58,42.4,42.5,291700.0,34.3935,34.4097,34.2642,34.3451,291700.0
2013-05-20 14:30:00,42.5,42.55,42.33,42.34,407300.0,34.3451,34.3855,34.2077,34.2158,407300.0
2013-05-20 15:00:00,42.35,42.49,42.34,42.49,626100.0,34.2238,34.337,34.2158,34.337,626100.0
2013-05-20 15:30:00,42.49,42.51,42.29,42.37,860000.0,34.337,34.3531,34.1753,34.24,860000.0
2013-05-21 09:30:00,43.08,43.4,42.71,42.88,1742900.0,34.8138,35.0724,34.5148,34.6521,1742900.0
2013-05-21 10:00:00,42.88,42.91,42.5,42.66,1165900.0,34.6521,34.6764,34.3451,34.4744,1165900.0
2013-05-21 10:30:00,42.66,42.66,42.36,42.6,771700.0,34.4744,34.4744,34.2319,34.4259,771700.0
2013-05-21 11:00:00,42.61,42.63,42.34,42.61,398600.0,34.4339,34.4501,34.2158,34.4339,398600.0
2013-05-21 11:30:00,42.59,42.66,42.5,42.59,343500.0,34.4178,34.4744,34.3451,34.4178,343500.0
2013-05-21 12:00:00,42.6,42.64,42.46,42.57,597500.0,34.4259,34.4582,34.3127,34.4016,597500.0
2013-05-21 12:30:00,42.57,42.59,42.47,42.55,323000.0,34.4016,34.4178,34.3208,34.3855,323000.0
2013-05-21 13:00:00,42.55,42.62,42.5,42.52,591400.0,34.3855,34.442,34.3451,34.3612,591400.0
2013-05-21 13:30:00,42.52,42.58,42.44,42.45,509800.0,34.3612,34.4097,34.2966,34.3046,509800.0
2013-05-21 14:00:00,42.45,42.62,42.42,42.44,651900.0,34.3046,34.442,34.2804,34.2966,651900.0
2013-05-21 14:30:00,42.44,42.49,42.18,42.49,1145600.0,34.2966,34.337,34.0865,34.337,1145600.0
2013-05-21 15:00:00,42.49,42.59,42.46,42.49,779300.0,34.337,34.4178,34.3127,34.337,779300.0
2013-05-21 15:30:00,42.49,42.51,42.4,42.47,1250100.0,34.337,34.3531,34.2642,34.3208,1250100.0
2013-05-22 09:30:00,43.36,43.84,43.02,43.28,3858000.0,35.04,35.4279,34.7653,34.9754,3858000.0
2013-05-22 10:00:00,43.26,43.72,42.99,43.37,2125500.0,34.9592,35.331,34.741,35.0481,2125500.0
2013-05-22 10:30:00,43.37,43.4,42.99,43.08,1924900.0,35.0481,35.0724,34.741,34.8138,1924900.0
2013-05-22 11:00:00,43.08,43.12,42.84,43.05,1123800.0,34.8138,34.8461,34.6198,34.7895,1123800.0
2013-05-22 11:30:00,43.05,43.25,42.92,43.04,962400.0,34.7895,34.9511,34.6845,34.7814,962400.0
2013-05-22 12:00:00,43.04,43.13,42.7,42.9,666800.0,34.7814,34.8542,34.5067,34.6683,666800.0
2013-05-22 12:30:00,42.9,43.15,42.84,43.11,725900.0,34.6683,34.8703,34.6198,34.838,725900.0
2013-05-22 13:00:00,43.11,43.11,42.95,42.96,783900.0,34.838,34.838,34.7087,34.7168,783900.0
2013-05-22 13:30:00,42.96,43.09,42.87,42.87,741200.0,34.7168,34.8218,34.6441,34.6441,741200.0
2013-05-22 14:00:00,42.87,43.01,42.65,42.7,1172500.0,34.6441,34.7572,34.4663,34.5067,1172500.0
2013-05-22 14:30:00,42.69,42.75,42.46,42.7,924900.0,34.4986,34.5471,34.3127,34.5067,924900.0
2013-05-22 15:00:00,42.7,42.78,42.65,42.66,849100.0,34.5067,34.5713,34.4663,34.4744,849100.0
2013-05-22 15:30:00,42.66,43.01,42.65,42.99,1893400.0,34.4744,34.7572,34.4663,34.741,1893400.0
2013-05-23 09:30:00,42.44,42.58,42.15,42.48,1169900.0,34.2966,34.4097,34.0622,34.3289,1169900.0
2013-05-23 10:00:00,42.48,42.54,42.24,42.47,828800.0,34.3289,34.3774,34.1349,34.3208,828800.0
2013-05-23 10:30:00,42.47,42.47,42.21,42.37,686300.0,34.3208,34.3208,34.1107,34.24,686300.0
2013-05-23 11:00:00,42.37,42.73,42.36,42.61,438900.0,34.24,34.5309,34.2319,34.4339,438900.0
2013-05-23 11:30:00,42.6,42.68,42.53,42.65,427300.0,34.4259,34.4905,34.3693,34.4663,427300.0
2013-05-23 12:00:00,42.66,42.77,42.64,42.71,321000.0,34.4744,34.5632,34.4582,34.5148,321000.0
2013-05-23 12:30:00,42.71,42.73,42.54,42.59,359800.0,34.5148,34.5309,34.3774,34.4178,359800.0
2013-05-23 13:00:00,42.59,42.63,42.46,42.48,492500.0,34.4178,34.4501,34.3127,34.3289,492500.0
2013-05-23 13:30:00,42.48,42.62,42.44,42.58,350800.0,34.3289,34.442,34.2966,34.4097,350800.0
2013-05-23 14:00:00,42.58,42.68,42.54,42.59,311200.0,34.4097,34.4905,34.3774,34.4178,311200.0
2013-05-23 14:30:00,42.58,42.61,42.52,42.55,552300.0,34.4097,34.4339,34.3612,34.3855,552300.0
2013-05-23 15:00:00,42.55,42.67,42.48,42.64,711900.0,34.3855,34.4824,34.3289,34.4582,711900.0
2013-05-23 15:30:00,42.63,42.79,42.6,42.71,1164800.0,34.4501,34.5794,34.4259,34.5148,1164800.0
2013-05-24 09:30:00,42.13,42.42,42.06,42.31,524300.0,34.0461,34.2804,33.9895,34.1915,524300.0
2013-05-24 10:00:00,42.31,42.31,42.16,42.25,462200.0,34.1915,34.1915,34.0703,34.143,462200.0
2013-05-24 10:30:00,42.26,42.44,42.15,42.26,634300.0,34.1511,34.2966,34.0622,34.1511,634300.0
2013-05-24 11:00:00,42.26,42.33,42.17,42.28,320100.0,34.1511,34.2077,34.0784,34.1673,320100.0
2013-05-24 11:30:00,42.27,42.41,42.23,42.31,342200.0,34.1592,34.2723,34.1269,34.1915,342200.0
2013-05-24 12:00:00,42.32,42.33,42.23,42.3,257500.0,34.1996,34.2077,34.1269,34.1834,257500.0
2013-05-24 12:30:00,42.3,42.36,42.22,42.35,305600.0,34.1834,34.2319,34.1188,34.2238,305600.0
2013-05-24 13:00:00,42.35,42.53,42.34,42.46,686000.0,34.2238,34.3693,34.2158,34.3127,686000.0
2013-05-24 13:30:00,42.46,42.49,42.43,42.44,614600.0,34.3127,34.337,34.2885,34.2966,614600.0
2013-05-24 14:00:00,42.45,42.5,42.4,42.48,383500.0,34.3046,34.3451,34.2642,34.3289,383500.0
2013-05-24 14:30:00,42.49,42.59,42.44,42.54,531400.0,34.337,34.4178,34.2966,34.3774,531400.0
2013-05-24 15:00:00,42.55,42.71,42.53,42.64,467300.0,34.3855,34.5148,34.3693,34.4582,467300.0
2013-05-24 15:30:00,42.63,42.66,42.55,42.65,1298100.0,34.4501,34.4744,34.3855,34.4663,1298100.0
2013-05-28 09:30:00,43.15,43.42,42.99,43.27,1012600.0,34.8703,35.0885,34.741,34.9673,1012600.0
2013-05-28 10:00:00,43.27,43.29,43.09,43.16,604600.0,34.9673,34.9835,34.8218,34.8784,604600.0
2013-05-28 10:30:00,43.16,43.26,43.16,43.25,410000.0,34.8784,34.9592,34.8784,34.9511,410000.0
2013-05-28 11:00:00,43.25,43.25,43.09,43.18,347500.0,34.9511,34.9511,34.8218,34.8946,347500.0
2013-05-28 11:30:00,43.18,43.24,43.01,43.04,331700.0,34.8946,34.9431,34.7572,34.7814,331700.0
2013-05-28 12:00:00,43.04,43.13,43.03,43.1,201300.0,34.7814,34.8542,34.7734,34.8299,201300.0
2013-05-28 12:30:00,43.09,43.11,43.01,43.1,290500.0,34.8218,34.838,34.7572,34.8299,290500.0
2013-05-28 13:00:00,43.1,43.21,43.1,43.15,278900.0,34.8299,34.9188,34.8299,34.8703,278900.0
2013-05-28 13:30:00,43.15,43.16,42.88,42.93,607600.0,34.8703,34.8784,34.6521,34.6925,607600.0
2013-05-28 14:00:00,42.92,42.95,42.8,42.89,291800.0,34.6845,34.7087,34.5875,34.6602,291800.0
2013-05-28 14:30:00,42.89,42.89,42.71,42.83,414300.0,34.6602,34.6602,34.5148,34.6117,414300.0
2013-05-28 15:00:00,42.84,42.97,42.78,42.93,498100.0,34.6198,34.7249,34.5713,34.6925,498100.0
2013-05-28 15:30:00,42.94,42.99,42.86,42.87,840900.0,34.7006,34.741,34.636,34.6441,840900.0
2013-05-29 09:30:00,42.56,42.78,42.43,42.7,325000.0,34.3935,34.5713,34.2885,34.5067,325000.0
2013-05-29 10:00:00,42.7,42.97,42.7,42.89,391200.0,34.5067,34.7249,34.5067,34.6602,391200.0
2013-05-29 10:30:00,42.89,42.95,42.5,42.5,412100.0,34.6602,34.7087,34.3451,34.3451,412100.0
2013-05-29 11:00:00,42.5,42.78,42.49,42.77,310900.0,34.3451,34.5713,34.337,34.5632,310900.0
2013-05-29 11:30:00,42.77,42.84,42.68,42.8,274500.0,34.5632,34.6198,34.4905,34.5875,274500.0
2013-05-29 12:00:00,42.8,42.99,42.74,42.94,622000.0,34.5875,34.741,34.539,34.7006,622000.0
2013-05-29 12:30:00,42.94,43.06,42.89,42.95,618800.0,34.7006,34.7976,34.6602,34.7087,618800.0
2013-05-29 13:00:00,42.95,43.09,42.93,43.08,476800.0,34.7087,34.8218,34.6925,34.8138,476800.0
2013-05-29 13:30:00,43.08,43.26,43.04,43.23,366700.0,34.8138,34.9592,34.7814,34.935,366700.0
2013-05-29 14:00:00,43.22,43.27,43.15,43.2,424200.0,34.9269,34.9673,34.8703,34.9107,424200.0
2013-05-29 14:30:00,43.19,43.23,43.12,43.12,536200.0,34.9027,34.935,34.8461,34.8461,536200.0
2013-05-29 15:00:00,43.12,43.26,43.09,43.26,461300.0,34.8461,34.9592,34.8218,34.9592,461300.0
2013-05-29 15:30:00,43.26,43.26,43.07,43.09,1209200.0,34.9592,34.9592,34.8057,34.8218,1209200.0
2013-05-30 09:30:00,43.24,43.49,43.19,43.25,577700.0,34.9431,35.1451,34.9027,34.9511,577700.0
2013-05-30 10:00:00,43.25,43.35,43.11,43.16,660300.0,34.9511,35.032,34.838,34.8784,660300.0
2013-05-30 10:30:00,43.17,43.3,43.12,43.21,433500.0,34.8865,34.9915,34.8461,34.9188,433500.0
2013-05-30 11:00:00,43.21,43.22,42.83,42.95,506100.0,34.9188,34.9269,34.6117,34.7087,506100.0
2013-05-30 11:30:00,42.95,43.11,42.9,43.05,316300.0,34.7087,34.838,34.6683,34.7895,316300.0
2013-05-30 12:00:00,43.05,43.11,42.85,42.87,203500.0,34.7895,34.838,34.6279,34.6441,203500.0
2013-05-30 12:30:00,42.88,42.89,42.75,42.8,263300.0,34.6521,34.6602,34.5471,34.5875,263300.0
2013-05-30 13:00:00,42.81,42.95,42.73,42.95,364700.0,34.5956,34.7087,34.5309,34.7087,364700.0
2013-05-30 13:30:00,42.94,42.96,42.86,42.86,342000.0,34.7006,34.7168,34.636,34.636,342000.0
2013-05-30 14:00:00,42.87,42.98,42.87,42.98,343400.0,34.6441,34.733,34.6441,34.733,343400.0
2013-05-30 14:30:00,42.98,42.99,42.88,42.92,464000.0,34.733,34.741,34.6521,34.6845,464000.0
2013-05-30 15:00:00,42.92,42.93,42.75,42.76,454400.0,34.6845,34.6925,34.5471,34.5552,454400.0
2013-05-30 15:30:00,42.76,42.81,42.63,42.67,1137800.0,34.5552,34.5956,34.4501,34.4824,1137800.0
2013-05-31 09:30:00,42.44,42.87,42.44,42.72,363900.0,34.2966,34.6441,34.2966,34.5228,363900.0
2013-05-31 10:00:00,42.74,42.8,42.56,42.73,360600.0,34.539,34.5875,34.3935,34.5309,360600.0
2013-05-31 10:30:00,42.72,42.93,42.72,42.91,466300.0,34.5228,34.6925,34.5228,34.6764,466300.0
2013-05-31 11:00:00,42.92,43.19,42.88,43.15,486000.0,34.6845,34.9027,34.6521,34.8703,486000.0
2013-05-31 11:30:00,43.13,43.26,43.11,43.11,351700.0,34.8542,34.9592,34.838,34.838,351700.0
2013-05-31 12:00:00,43.11,43.12,42.77,42.77,330400.0,34.838,34.8461,34.5632,34.5632,330400.0
2013-05-31 12:30:00,42.77,42.85,42.72,42.73,209800.0,34.5632,34.6279,34.5228,34.5309,209800.0
2013-05-31 13:00:00,42.73,42.91,42.73,42.86,303100.0,34.5309,34.6764,34.5309,34.636,303100.0
2013-05-31 13:30:00,42.86,42.87,42.75,42.81,257400.0,34.636,34.6441,34.5471,34.5956,257400.0
2013-05-31 14:00:00,42.81,42.82,42.57,42.59,220000.0,34.5956,34.6037,34.4016,34.4178,220000.0
2013-05-31 14:30:00,42.58,42.58,42.36,42.45,517400.0,34.4097,34.4097,34.2319,34.3046,517400.0
2013-05-31 15:00:00,42.44,42.6,42.43,42.47,375500.0,34.2966,34.4259,34.2885,34.3208,375500.0
2013-05-31 15:30:00,42.47,42.48,42.12,42.12,1462800.0,34.3208,34.3289,34.038,34.038,1462800.0
2013-06-03 09:30:00,42.12,42.25,41.84,41.87,597300.0,34.038,34.143,33.8117,33.8359,597300.0
2013-06-03 10:00:00,41.9,42.15,41.8,41.98,670800.0,33.8602,34.0622,33.7794,33.9248,670800.0
2013-06-03 10:30:00,41.99,42.03,41.67,41.94,547100.0,33.9329,33.9652,33.6743,33.8925,547100.0
2013-06-03 11:00:00,41.93,42.0,41.62,41.66,441400.0,33.8844,33.941,33.6339,33.6662,441400.0
2013-06-03 11:30:00,41.66,42.06,41.65,42.01,454200.0,33.6662,33.9895,33.6582,33.9491,454200.0
2013-06-03 12:00:00,42.0,42.05,41.91,41.99,277900.0,33.941,33.9814,33.8683,33.9329,277900.0
2013-06-03 12:30:00,41.99,42.0,41.82,41.92,355900.0,33.9329,33.941,33.7955,33.8763,355900.0
2013-06-03 13:00:00,41.92,41.99,41.86,41.88,201900.0,33.8763,33.9329,33.8279,33.844,201900.0
2013-06-03 13:30:00,41.89,41.98,41.84,41.95,248100.0,33.8521,33.9248,33.8117,33.9006,248100.0
2013-06-03 14:00:00,41.95,42.16,41.93,42.05,296200.0,33.9006,34.0703,33.8844,33.9814,296200.0
2013-06-03 14:30:00,42.04,42.13,41.99,42.05,396000.0,33.9733,34.0461,33.9329,33.9814,396000.0
2013-06-03 15:00:00,42.06,42.24,42.05,42.2,299600.0,33.9895,34.1349,33.9814,34.1026,299600.0
2013-06-03 15:30:00,42.19,42.35,42.16,42.34,847300.0,34.0945,34.2238,34.0703,34.2158,847300.0
2013-06-04 09:30:00,42.17,42.46,42.08,42.24,566400.0,34.0784,34.3127,34.0056,34.1349,566400.0
2013-06-04 10:00:00,42.24,42.31,42.12,42.23,514200.0,34.1349,34.1915,34.038,34.1269,514200.0
2013-06-04 10:30:00,42.21,42.3,42.06,42.08,458300.0,34.1107,34.1834,33.9895,34.0056,458300.0
2013-06-04 11:00:00,42.07,42.11,41.92,41.93,349800.0,33.9976,34.0299,33.8763,33.8844,349800.0
2013-06-04 11:30:00,41.93,42.0,41.72,41.72,830500.0,33.8844,33.941,33.7147,33.7147,830500.0
2013-06-04 12:00:00,41.73,41.75,41.53,41.56,657700.0,33.7228,33.739,33.5612,33.5854,657700.0
2013-06-04 12:30:00,41.56,41.64,41.53,41.55,316300.0,33.5854,33.6501,33.5612,33.5773,316300.0
2013-06-04 13:00:00,41.55,41.59,41.22,41.26,363700.0,33.5773,33.6097,33.3107,33.343,363700.0
2013-06-04 13:30:00,41.26,41.3,41.12,41.21,666400.0,33.343,33.3753,33.2299,33.3026,666400.0
2013-06-04 14:00:00,41.2,41.23,40.97,41.04,1016500.0,33.2945,33.3187,33.1086,33.1652,1016500.0
2013-06-04 14:30:00,41.05,41.27,41.04,41.2,644700.0,33.1733,33.3511,33.1652,33.2945,644700.0
2013-06-04 15:00:00,41.2,41.36,41.07,41.07,565000.0,33.2945,33.4238,33.1894,33.1894,565000.0
2013-06-04 15:30:00,41.08,41.21,40.99,41.0,1625600.0,33.1975,33.3026,33.1248,33.1329,1625600.0
2013-06-05 09:30:00,40.83,40.85,40.51,40.7,1022000.0,32.9955,33.0117,32.7369,32.8904,1022000.0
2013-06-05 10:00:00,40.69,40.78,40.52,40.7,966000.0,32.8824,32.9551,32.745,32.8904,966000.0
2013-06-05 10:30:00,40.68,40.76,40.38,40.44,802900.0,32.8743,32.9389,32.6318,32.6803,802900.0
2013-06-05 11:00:00,40.45,40.48,40.25,40.31,752900.0,32.6884,32.7127,32.5268,32.5753,752900.0
2013-06-05 11:30:00,40.31,40.39,40.16,40.19,617300.0,32.5753,32.6399,32.4541,32.4783,617300.0
2013-06-05 12:00:00,40.2,40.22,39.88,39.91,1068600.0,32.4864,32.5025,32.2278,32.252,1068600.0
2013-06-05 12:30:00,39.92,39.94,39.82,39.84,559500.0,32.2601,32.2763,32.1793,32.1955,559500.0
2013-06-05 13:00:00,39.83,40.09,39.79,40.0,414100.0,32.1874,32.3975,32.1551,32.3248,414100.0
2013-06-05 13:30:00,40.01,40.11,39.95,39.98,367100.0,32.3328,32.4137,32.2844,32.3086,367100.0
2013-06-05 14:00:00,39.99,40.06,39.76,39.78,531400.0,32.3167,32.3732,32.1308,32.147,531400.0
2013-06-05 14:30:00,39.78,39.84,39.68,39.73,1133700.0,32.147,32.1955,32.0662,32.1066,1133700.0
2013-06-05 15:00:00,39.73,39.8,39.65,39.8,904100.0,32.1066,32.1631,32.0419,32.1631,904100.0
2013-06-05 15:30:00,39.79,39.83,39.59,39.59,2036000.0,32.1551,32.1874,31.9934,31.9934,2036000.0
2013-06-06 09:30:00,39.79,40.03,39.56,40.0,743100.0,32.1551,32.349,31.9692,32.3248,743100.0
2013-06-06 10:00:00,40.02,40.23,39.88,40.2,1366800.0,32.3409,32.5106,32.2278,32.4864,1366800.0
2013-06-06 10:30:00,40.21,40.32,40.14,40.32,617800.0,32.4945,32.5834,32.4379,32.5834,617800.0
2013-06-06 11:00:00,40.32,40.41,40.21,40.37,467000.0,32.5834,32.6561,32.4945,32.6238,467000.0
2013-06-06 11:30:00,40.37,40.48,40.17,40.23,549600.0,32.6238,32.7127,32.4621,32.5106,549600.0
2013-06-06 12:00:00,40.22,40.23,39.92,39.96,570700.0,32.5025,32.5106,32.2601,32.2924,570700.0
2013-06-06 12:30:00,39.96,40.11,39.92,40.08,498700.0,32.2924,32.4137,32.2601,32.3894,498700.0
2013-06-06 13:00:00,40.08,40.4,40.08,40.26,380300.0,32.3894,32.648,32.3894,32.5349,380300.0
2013-06-06 13:30:00,40.25,40.38,40.23,40.36,485200.0,32.5268,32.6318,32.5106,32.6157,485200.0
2013-06-06 14:00:00,40.37,40.55,40.26,40.53,450300.0,32.6238,32.7692,32.5349,32.7531,450300.0
2013-06-06 14:30:00,40.53,40.55,40.39,40.49,433600.0,32.7531,32.7692,32.6399,32.7207,433600.0
2013-06-06 15:00:00,40.49,40.52,40.43,40.49,519200.0,32.7207,32.745,32.6722,32.7207,519200.0
2013-06-06 15:30:00,40.48,40.7,40.48,40.69,1353300.0,32.7127,32.8904,32.7127,32.8824,1353300.0
2013-06-07 09:30:00,41.01,41.24,40.89,41.24,840700.0,33.141,33.3268,33.044,33.3268,840700.0
2013-06-07 10:00:00,41.25,41.46,41.24,41.39,837800.0,33.3349,33.5046,33.3268,33.448,837800.0
2013-06-07 10:30:00,41.38,41.5,41.22,41.26,469500.0,33.44,33.5369,33.3107,33.343,469500.0
2013-06-07 11:00:00,41.26,41.34,41.22,41.25,991700.0,33.343,33.4076,33.3107,33.3349,991700.0
2013-06-07 11:30:00,41.24,41.3,41.18,41.25,623100.0,33.3268,33.3753,33.2783,33.3349,623100.0
2013-06-07 12:00:00,41.25,41.33,41.22,41.31,433900.0,33.3349,33.3996,33.3107,33.3834,433900.0
2013-06-07 12:30:00,41.32,41.32,41.23,41.3,389400.0,33.3915,33.3915,33.3187,33.3753,389400.0
2013-06-07 13:00:00,41.29,41.31,41.21,41.24,428800.0,33.3672,33.3834,33.3026,33.3268,428800.0
2013-06-07 13:30:00,41.23,41.3,41.19,41.21,368200.0,33.3187,33.3753,33.2864,33.3026,368200.0
2013-06-07 14:00:00,41.21,41.25,41.0,41.02,616900.0,33.3026,33.3349,33.1329,33.149,616900.0
2013-06-07 14:30:00,41.01,41.15,40.97,41.07,572400.0,33.141,33.2541,33.1086,33.1894,572400.0
2013-06-07 15:00:00,41.07,41.21,41.07,41.17,827000.0,33.1894,33.3026,33.1894,33.2703,827000.0
2013-06-07 15:30:00,41.18,41.67,41.15,41.59,2633200.0,33.2783,33.6743,33.2541,33.6097,2633200.0
2013-06-10 09:30:00,41.58,41.77,41.44,41.63,518700.0,33.6016,33.7551,33.4884,33.642,518700.0
2013-06-10 10:00:00,41.63,41.65,41.42,41.64,517600.0,33.642,33.6582,33.4723,33.6501,517600.0
2013-06-10 10:30:00,41.64,41.74,41.62,41.7,453400.0,33.6501,33.7309,33.6339,33.6986,453400.0
2013-06-10 11:00:00,41.7,41.73,41.47,41.47,494500.0,33.6986,33.7228,33.5127,33.5127,494500.0
2013-06-10 11:30:00,41.47,41.47,41.29,41.3,381000.0,33.5127,33.5127,33.3672,33.3753,381000.0
2013-06-10 12:00:00,41.29,41.43,41.28,41.38,221400.0,33.3672,33.4804,33.3591,33.44,221400.0
2013-06-10 12:30:00,41.37,41.4,41.27,41.32,210100.0,33.4319,33.4561,33.3511,33.3915,210100.0
2013-06-10 13:00:00,41.31,41.46,41.3,41.4,286700.0,33.3834,33.5046,33.3753,33.4561,286700.0
2013-06-10 13:30:00,41.4,41.4,41.18,41.23,272600.0,33.4561,33.4561,33.2783,33.3187,272600.0
2013-06-10 14:00:00,41.23,41.23,41.0,41.03,464000.0,33.3187,33.3187,33.1329,33.1571,464000.0
2013-06-10 14:30:00,41.03,41.23,40.98,41.22,406900.0,33.1571,33.3187,33.1167,33.3107,406900.0
2013-06-10 15:00:00,41.22,41.24,41.06,41.12,307900.0,33.3107,33.3268,33.1814,33.2299,307900.0
2013-06-10 15:30:00,41.11,41.23,41.09,41.17,885300.0,33.2218,33.3187,33.2056,33.2703,885300.0
2013-06-11 09:30:00,40.7,40.9,40.6,40.87,463600.0,32.8904,33.0521,32.8096,33.0278,463600.0
2013-06-11 10:00:00,40.87,41.21,40.82,41.19,501700.0,33.0278,33.3026,32.9874,33.2864,501700.0
2013-06-11 10:30:00,41.18,41.26,41.08,41.2,262900.0,33.2783,33.343,33.1975,33.2945,262900.0
2013-06-11 11:00:00,41.21,41.33,41.09,41.28,296400.0,33.3026,33.3996,33.2056,33.3591,296400.0
2013-06-11 11:30:00,41.3,41.35,41.09,41.09,194700.0,33.3753,33.4157,33.2056,33.2056,194700.0
2013-06-11 12:00:00,41.1,41.2,41.05,41.07,151400.0,33.2137,33.2945,33.1733,33.1894,151400.0
2013-06-11 12:30:00,41.08,41.17,41.05,41.13,139000.0,33.1975,33.2703,33.1733,33.2379,139000.0
2013-06-11 13:00:00,41.13,41.17,40.98,41.0,213500.0,33.2379,33.2703,33.1167,33.1329,213500.0
2013-06-11 13:30:00,41.0,41.05,40.96,40.96,309400.0,33.1329,33.1733,33.1006,33.1006,309400.0
2013-06-11 14:00:00,40.96,41.11,40.91,41.06,247800.0,33.1006,33.2218,33.0601,33.1814,247800.0
2013-06-11 14:30:00,41.07,41.12,40.93,41.04,230700.0,33.1894,33.2299,33.0763,33.1652,230700.0
2013-06-11 15:00:00,41.04,41.1,40.98,41.0,247500.0,33.1652,33.2137,33.1167,33.1329,247500.0
2013-06-11 15:30:00,41.0,41.0,40.86,40.9,673500.0,33.1329,33.1329,33.0197,33.0521,673500.0
2013-06-12 09:30:00,41.3,41.52,41.2,41.45,789600.0,33.3753,33.5531,33.2945,33.4965,789600.0
2013-06-12 10:00:00,41.46,41.47,41.21,41.31,578600.0,33.5046,33.5127,33.3026,33.3834,578600.0
2013-06-12 10:30:00,41.31,41.35,40.98,41.01,574400.0,33.3834,33.4157,33.1167,33.141,574400.0
2013-06-12 11:00:00,41.0,41.17,40.99,41.09,308800.0,33.1329,33.2703,33.1248,33.2056,308800.0
2013-06-12 11:30:00,41.09,41.13,40.86,40.91,458800.0,33.2056,33.2379,33.0197,33.0601,458800.0
2013-06-12 12:00:00,40.92,40.96,40.69,40.76,354200.0,33.0682,33.1006,32.8824,32.9389,354200.0
2013-06-12 12:30:00,40.76,40.82,40.68,40.81,323300.0,32.9389,32.9874,32.8743,32.9793,323300.0
2013-06-12 13:00:00,40.8,40.9,40.74,40.83,264000.0,32.9713,33.0521,32.9228,32.9955,264000.0
2013-06-12 13:30:00,40.84,40.93,40.76,40.86,223600.0,33.0036,33.0763,32.9389,33.0197,223600.0
2013-06-12 14:00:00,40.86,40.89,40.71,40.77,287400.0,33.0197,33.044,32.8985,32.947,287400.0
2013-06-12 14:30:00,40.76,40.78,40.65,40.73,310400.0,32.9389,32.9551,32.85,32.9147,310400.0
2013-06-12 15:00:00,40.73,40.76,40.61,40.65,370200.0,32.9147,32.9389,32.8177,32.85,370200.0
2013-06-12 15:30:00,40.66,40.7,40.58,40.61,1013500.0,32.8581,32.8904,32.7935,32.8177,1013500.0
2013-06-13 09:30:00,40.6,40.73,40.52,40.73,403100.0,32.8096,32.9147,32.745,32.9147,403100.0
2013-06-13 10:00:00,40.73,40.86,40.62,40.83,462600.0,32.9147,33.0197,32.8258,32.9955,462600.0
2013-06-13 10:30:00,40.84,41.08,40.84,40.98,577300.0,33.0036,33.1975,33.0036,33.1167,577300.0
2013-06-13 11:00:00,40.98,40.98,40.81,40.87,300300.0,33.1167,33.1167,32.9793,33.0278,300300.0
2013-06-13 11:30:00,40.86,40.89,40.77,40.87,215400.0,33.0197,33.044,32.947,33.0278,215400.0
2013-06-13 12:00:00,40.87,40.9,40.84,40.86,158900.0,33.0278,33.0521,33.0036,33.0197,158900.0
2013-06-13 12:30:00,40.87,40.9,40.86,40.9,253500.0,33.0278,33.0521,33.0197,33.0521,253500.0
2013-06-13 13:00:00,40.9,40.94,40.84,40.93,269000.0,33.0521,33.0844,33.0036,33.0763,269000.0
2013-06-13 13:30:00,40.94,40.95,40.87,40.89,191100.0,33.0844,33.0925,33.0278,33.044,191100.0
2013-06-13 14:00:00,40.89,41.11,40.89,41.09,319600.0,33.044,33.2218,33.044,33.2056,319600.0
2013-06-13 14:30:00,41.08,41.11,40.93,40.96,286800.0,33.1975,33.2218,33.0763,33.1006,286800.0
2013-06-13 15:00:00,40.97,41.13,40.97,41.1,281300.0,33.1086,33.2379,33.1086,33.2137,281300.0
2013-06-13 15:30:00,41.11,41.35,41.05,41.19,1182600.0,33.2218,33.4157,33.1733,33.2864,1182600.0
2013-06-14 09:30:00,41.04,41.84,41.04,41.8,646500.0,33.1652,33.8117,33.1652,33.7794,646500.0
2013-06-14 10:00:00,41.8,41.83,41.51,41.54,526400.0,33.7794,33.8036,33.545,33.5693,526400.0
2013-06-14 10:30:00,41.53,41.55,41.17,41.23,636600.0,33.5612,33.5773,33.2703,33.3187,636600.0
2013-06-14 11:00:00,41.22,41.22,41.06,41.12,1136300.0,33.3107,33.3107,33.1814,33.2299,1136300.0
2013-06-14 11:30:00,41.13,41.21,41.0,41.1,300000.0,33.2379,33.3026,33.1329,33.2137,300000.0
2013-06-14 12:00:00,41.1,41.14,41.02,41.1,204400.0,33.2137,33.246,33.149,33.2137,204400.0
2013-06-14 12:30:00,41.09,41.21,41.07,41.13,243300.0,33.2056,33.3026,33.1894,33.2379,243300.0
2013-06-14 13:00:00,41.12,41.15,41.02,41.05,266500.0,33.2299,33.2541,33.149,33.1733,266500.0
2013-06-14 13:30:00,41.04,41.1,41.01,41.08,442700.0,33.1652,33.2137,33.141,33.1975,442700.0
2013-06-14 14:00:00,41.08,41.15,41.03,41.13,441300.0,33.1975,33.2541,33.1571,33.2379,441300.0
2013-06-14 14:30:00,41.13,41.26,41.12,41.19,517400.0,33.2379,33.343,33.2299,33.2864,517400.0
2013-06-14 15:00:00,41.2,41.29,41.18,41.27,418800.0,33.2945,33.3672,33.2783,33.3511,418800.0
2013-06-14 15:30:00,41.27,41.31,41.05,41.17,1084300.0,33.3511,33.3834,33.1733,33.2703,1084300.0
2013-06-17 09:30:00,41.38,41.79,41.34,41.61,827100.0,33.44,33.7713,33.4076,33.6258,827100.0
2013-06-17 10:00:00,41.62,41.75,41.58,41.66,397000.0,33.6339,33.739,33.6016,33.6662,397000.0
2013-06-17 10:30:00,41.67,41.68,41.43,41.48,310400.0,33.6743,33.6824,33.4804,33.5208,310400.0
2013-06-17 11:00:00,41.48,41.58,41.43,41.53,288900.0,33.5208,33.6016,33.4804,33.5612,288900.0
2013-06-17 11:30:00,41.54,41.6,41.51,41.54,293800.0,33.5693,33.6177,33.545,33.5693,293800.0
2013-06-17 12:00:00,41.54,41.59,41.52,41.55,256200.0,33.5693,33.6097,33.5531,33.5773,256200.0
2013-06-17 12:30:00,41.54,41.62,41.53,41.57,179300.0,33.5693,33.6339,33.5612,33.5935,179300.0
2013-06-17 13:00:00,41.57,41.63,41.52,41.62,210900.0,33.5935,33.642,33.5531,33.6339,210900.0
2013-06-17 13:30:00,41.62,41.66,41.57,41.63,363900.0,33.6339,33.6662,33.5935,33.642,363900.0
2013-06-17 14:00:00,41.63,41.66,41.31,41.36,349000.0,33.642,33.6662,33.3834,33.4238,349000.0
2013-06-17 14:30:00,41.36,41.43,41.08,41.2,470100.0,33.4238,33.4804,33.1975,33.2945,470100.0
2013-06-17 15:00:00,41.2,41.36,41.18,41.29,590700.0,33.2945,33.4238,33.2783,33.3672,590700.0
2013-06-17 15:30:00,41.29,41.49,41.29,41.38,946600.0,33.3672,33.5289,33.3672,33.44,946600.0
2013-06-18 09:30:00,41.41,41.6,41.22,41.26,312800.0,33.4642,33.6177,33.3107,33.343,312800.0
2013-06-18 10:00:00,41.27,41.36,41.15,41.15,299800.0,33.3511,33.4238,33.2541,33.2541,299800.0
2013-06-18 10:30:00,41.15,41.38,41.15,41.38,328700.0,33.2541,33.44,33.2541,33.44,328700.0
2013-06-18 11:00:00,41.37,41.4,41.21,41.34,363100.0,33.4319,33.4561,33.3026,33.4076,363100.0
2013-06-18 11:30:00,41.34,41.43,41.28,41.29,181300.0,33.4076,33.4804,33.3591,33.3672,181300.0
2013-06-18 12:00:00,41.29,41.33,41.21,41.3,123700.0,33.3672,33.3996,33.3026,33.3753,123700.0
2013-06-18 12:30:00,41.29,41.44,41.29,41.43,211900.0,33.3672,33.4884,33.3672,33.4804,211900.0
2013-06-18 13:00:00,41.43,41.43,41.23,41.24,234000.0,33.4804,33.4804,33.3187,33.3268,234000.0
2013-06-18 13:30:00,41.25,41.39,41.22,41.33,206800.0,33.3349,33.448,33.3107,33.3996,206800.0
2013-06-18 14:00:00,41.34,41.45,41.29,41.44,361400.0,33.4076,33.4965,33.3672,33.4884,361400.0
2013-06-18 14:30:00,41.45,41.51,41.42,41.47,285500.0,33.4965,33.545,33.4723,33.5127,285500.0
2013-06-18 15:00:00,41.47,41.52,41.41,41.49,268400.0,33.5127,33.5531,33.4642,33.5289,268400.0
2013-06-18 15:30:00,41.48,41.49,41.39,41.45,739700.0,33.5208,33.5289,33.448,33.4965,739700.0
2013-06-19 09:30:00,41.59,41.65,41.27,41.41,386000.0,33.6097,33.6582,33.3511,33.4642,386000.0
2013-06-19 10:00:00,41.4,41.41,41.3,41.35,194900.0,33.4561,33.4642,33.3753,33.4157,194900.0
2013-06-19 10:30:00,41.35,41.47,41.34,41.43,417700.0,33.4157,33.5127,33.4076,33.4804,417700.0
2013-06-19 11:00:00,41.43,41.52,41.39,41.41,301600.0,33.4804,33.5531,33.448,33.4642,301600.0
2013-06-19 11:30:00,41.41,41.45,41.36,41.36,217500.0,33.4642,33.4965,33.4238,33.4238,217500.0
2013-06-19 12:00:00,41.36,41.43,41.34,41.41,265700.0,33.4238,33.4804,33.4076,33.4642,265700.0
2013-06-19 12:30:00,41.41,41.46,41.38,41.41,226600.0,33.4642,33.5046,33.44,33.4642,226600.0
2013-06-19 13:00:00,41.41,41.45,41.38,41.38,168200.0,33.4642,33.4965,33.44,33.44,168200.0
2013-06-19 13:30:00,41.38,41.41,41.34,41.4,169200.0,33.44,33.4642,33.4076,33.4561,169200.0
2013-06-19 14:00:00,41.4,41.49,41.17,41.48,722300.0,33.4561,33.5289,33.2703,33.5208,722300.0
2013-06-19 14:30:00,41.48,41.57,41.1,41.14,959200.0,33.5208,33.5935,33.2137,33.246,959200.0
2013-06-19 15:00:00,41.14,41.29,41.01,41.23,1188800.0,33.246,33.3672,33.141,33.3187,1188800.0
2013-06-19 15:30:00,41.23,41.42,40.99,41.03,2012200.0,33.3187,33.4723,33.1248,33.1571,2012200.0
2013-06-20 09:30:00,40.58,40.63,40.2,40.31,1106600.0,32.7935,32.8339,32.4864,32.5753,1106600.0
2013-06-20 10:00:00,40.33,40.41,40.21,40.22,1311700.0,32.5914,32.6561,32.4945,32.5025,1311700.0
2013-06-20 10:30:00,40.22,40.33,40.11,40.25,758100.0,32.5025,32.5914,32.4137,32.5268,758100.0
2013-06-20 11:00:00,40.25,40.28,40.1,40.14,642100.0,32.5268,32.551,32.4056,32.4379,642100.0
2013-06-20 11:30:00,40.14,40.2,40.08,40.16,432800.0,32.4379,32.4864,32.3894,32.4541,432800.0
2013-06-20 12:00:00,40.16,40.25,40.15,40.16,301900.0,32.4541,32.5268,32.446,32.4541,301900.0
2013-06-20 12:30:00,40.16,40.23,40.05,40.06,302500.0,32.4541,32.5106,32.3652,32.3732,302500.0
2013-06-20 13:00:00,40.06,40.11,39.98,40.04,453700.0,32.3732,32.4137,32.3086,32.3571,453700.0
2013-06-20 13:30:00,40.05,40.13,39.95,40.06,515800.0,32.3652,32.4298,32.2844,32.3732,515800.0
2013-06-20 14:00:00,40.06,40.11,39.87,39.88,591100.0,32.3732,32.4137,32.2197,32.2278,591100.0
2013-06-20 14:30:00,39.89,40.02,39.85,39.89,810200.0,32.2359,32.3409,32.2035,32.2359,810200.0
2013-06-20 15:00:00,39.89,40.13,39.86,39.91,866800.0,32.2359,32.4298,32.2116,32.252,866800.0
2013-06-20 15:30:00,39.9,39.98,39.81,39.83,2864800.0,32.2439,32.3086,32.1712,32.1874,2864800.0
2013-06-21 09:30:00,40.24,40.27,39.64,39.71,1975400.0,32.5187,32.5429,32.0338,32.0904,1975400.0
2013-06-21 10:00:00,39.72,39.82,39.46,39.46,937200.0,32.0985,32.1793,31.8884,31.8884,937200.0
2013-06-21 10:30:00,39.47,39.56,39.28,39.48,830100.0,31.8965,31.9692,31.7429,31.9045,830100.0
2013-06-21 11:00:00,39.48,39.51,39.27,39.3,874000.0,31.9045,31.9288,31.7348,31.7591,874000.0
2013-06-21 11:30:00,39.3,39.38,39.27,39.3,1067500.0,31.7591,31.8237,31.7348,31.7591,1067500.0
2013-06-21 12:00:00,39.31,39.42,39.29,39.32,659200.0,31.7672,31.856,31.751,31.7752,659200.0
2013-06-21 12:30:00,39.33,39.64,39.3,39.59,803600.0,31.7833,32.0338,31.7591,31.9934,803600.0
2013-06-21 13:00:00,39.59,39.65,39.44,39.45,695800.0,31.9934,32.0419,31.8722,31.8803,695800.0
2013-06-21 13:30:00,39.44,39.57,39.38,39.4,620900.0,31.8722,31.9773,31.8237,31.8399,620900.0
2013-06-21 14:00:00,39.39,39.46,39.3,39.43,745000.0,31.8318,31.8884,31.7591,31.8641,745000.0
2013-06-21 14:30:00,39.41,39.45,39.33,39.44,619900.0,31.848,31.8803,31.7833,31.8722,619900.0
2013-06-21 15:00:00,39.44,39.72,39.42,39.72,613600.0,31.8722,32.0985,31.856,32.0985,613600.0
2013-06-21 15:30:00,39.72,39.73,39.51,39.54,1619200.0,32.0985,32.1066,31.9288,31.953,1619200.0
2013-06-24 09:30:00,39.06,39.21,38.87,39.18,833700.0,31.5651,31.6863,31.4116,31.6621,833700.0
2013-06-24 10:00:00,39.17,39.27,39.06,39.26,704000.0,31.654,31.7348,31.5651,31.7267,704000.0
2013-06-24 10:30:00,39.26,39.4,39.18,39.25,619100.0,31.7267,31.8399,31.6621,31.7187,619100.0
2013-06-24 11:00:00,39.25,39.35,39.09,39.13,653700.0,31.7187,31.7995,31.5894,31.6217,653700.0
2013-06-24 11:30:00,39.12,39.32,39.12,39.29,593000.0,31.6136,31.7752,31.6136,31.751,593000.0
2013-06-24 12:00:00,39.29,39.36,39.14,39.31,572800.0,31.751,31.8076,31.6298,31.7672,572800.0
2013-06-24 12:30:00,39.31,39.42,39.25,39.39,407000.0,31.7672,31.856,31.7187,31.8318,407000.0
2013-06-24 13:00:00,39.39,39.51,39.29,39.42,396900.0,31.8318,31.9288,31.751,31.856,396900.0
2013-06-24 13:30:00,39.42,39.53,39.33,39.52,425200.0,31.856,31.9449,31.7833,31.9369,425200.0
2013-06-24 14:00:00,39.53,39.76,39.49,39.74,613100.0,31.9449,32.1308,31.9126,32.1146,613100.0
2013-06-24 14:30:00,39.73,39.82,39.59,39.68,534300.0,32.1066,32.1793,31.9934,32.0662,534300.0
2013-06-24 15:00:00,39.67,39.74,39.49,39.5,407200.0,32.0581,32.1146,31.9126,31.9207,407200.0
2013-06-24 15:30:00,39.49,39.66,39.43,39.46,1115600.0,31.9126,32.05,31.8641,31.8884,1115600.0
2013-06-25 09:30:00,39.78,39.92,39.68,39.75,867900.0,32.147,32.2601,32.0662,32.1227,867900.0
2013-06-25 10:00:00,39.75,39.89,39.59,39.87,688500.0,32.1227,32.2359,31.9934,32.2197,688500.0
2013-06-25 10:30:00,39.86,39.89,39.73,39.74,660300.0,32.2116,32.2359,32.1066,32.1146,660300.0
2013-06-25 11:00:00,39.75,39.83,39.69,39.71,688100.0,32.1227,32.1874,32.0742,32.0904,688100.0
2013-06-25 11:30:00,39.71,39.81,39.69,39.76,658400.0,32.0904,32.1712,32.0742,32.1308,658400.0
2013-06-25 12:00:00,39.75,39.76,39.64,39.64,518500.0,32.1227,32.1308,32.0338,32.0338,518500.0
2013-06-25 12:30:00,39.64,39.8,39.63,39.71,419200.0,32.0338,32.1631,32.0258,32.0904,419200.0
2013-06-25 13:00:00,39.71,39.77,39.66,39.72,370400.0,32.0904,32.1389,32.05,32.0985,370400.0
2013-06-25 13:30:00,39.72,39.9,39.69,39.74,412700.0,32.0985,32.2439,32.0742,32.1146,412700.0
2013-06-25 14:00:00,39.74,39.86,39.72,39.74,405500.0,32.1146,32.2116,32.0985,32.1146,405500.0
2013-06-25 14:30:00,39.74,39.84,39.64,39.67,602400.0,32.1146,32.1955,32.0338,32.0581,602400.0
2013-06-25 15:00:00,39.67,39.7,39.64,39.67,671600.0,32.0581,32.0823,32.0338,32.0581,671600.0
2013-06-25 15:30:00,39.66,39.73,39.48,39.51,1909200.0,32.05,32.1066,31.9045,31.9288,1909200.0
2013-06-26 09:30:00,39.95,40.41,39.95,40.41,686000.0,32.2844,32.6561,32.2844,32.6561,686000.0
2013-06-26 10:00:00,40.42,40.49,40.28,40.46,923300.0,32.6642,32.7207,32.551,32.6965,923300.0
2013-06-26 10:30:00,40.47,40.62,40.4,40.59,1371000.0,32.7046,32.8258,32.648,32.8015,1371000.0
2013-06-26 11:00:00,40.59,40.59,40.45,40.49,699900.0,32.8015,32.8015,32.6884,32.7207,699900.0
2013-06-26 11:30:00,40.49,40.49,40.39,40.4,423900.0,32.7207,32.7207,32.6399,32.648,423900.0
2013-06-26 12:00:00,40.4,40.46,40.37,40.46,423800.0,32.648,32.6965,32.6238,32.6965,423800.0
2013-06-26 12:30:00,40.46,40.47,40.39,40.44,228700.0,32.6965,32.7046,32.6399,32.6803,228700.0
2013-06-26 13:00:00,40.45,40.5,40.4,40.5,247300.0,32.6884,32.7288,32.648,32.7288,247300.0
2013-06-26 13:30:00,40.49,40.51,40.39,40.4,570300.0,32.7207,32.7369,32.6399,32.648,570300.0
2013-06-26 14:00:00,40.41,40.47,40.34,40.44,782200.0,32.6561,32.7046,32.5995,32.6803,782200.0
2013-06-26 14:30:00,40.45,40.59,40.43,40.55,544500.0,32.6884,32.8015,32.6722,32.7692,544500.0
2013-06-26 15:00:00,40.55,40.66,40.53,40.6,687200.0,32.7692,32.8581,32.7531,32.8096,687200.0
2013-06-26 15:30:00,40.6,40.61,40.52,40.55,1332800.0,32.8096,32.8177,32.745,32.7692,1332800.0
2013-06-27 09:30:00,40.75,41.08,40.69,41.03,598100.0,32.9308,33.1975,32.8824,33.1571,598100.0
2013-06-27 10:00:00,41.04,41.22,40.99,41.17,600400.0,33.1652,33.3107,33.1248,33.2703,600400.0
2013-06-27 10:30:00,41.18,41.36,41.15,41.26,585200.0,33.2783,33.4238,33.2541,33.343,585200.0
2013-06-27 11:00:00,41.26,41.31,41.15,41.17,318000.0,33.343,33.3834,33.2541,33.2703,318000.0
2013-06-27 11:30:00,41.16,41.34,41.16,41.33,348700.0,33.2622,33.4076,33.2622,33.3996,348700.0
2013-06-27 12:00:00,41.32,41.35,41.22,41.24,372200.0,33.3915,33.4157,33.3107,33.3268,372200.0
2013-06-27 12:30:00,41.24,41.26,41.18,41.2,239400.0,33.3268,33.343,33.2783,33.2945,239400.0
2013-06-27 13:00:00,41.2,41.34,41.19,41.3,228300.0,33.2945,33.4076,33.2864,33.3753,228300.0
2013-06-27 13:30:00,41.31,41.38,41.29,41.3,215800.0,33.3834,33.44,33.3672,33.3753,215800.0
2013-06-27 14:00:00,41.3,41.33,41.15,41.31,420700.0,33.3753,33.3996,33.2541,33.3834,420700.0
2013-06-27 14:30:00,41.31,41.36,41.16,41.2,305800.0,33.3834,33.4238,33.2622,33.2945,305800.0
2013-06-27 15:00:00,41.2,41.2,41.11,41.17,245800.0,33.2945,33.2945,33.2218,33.2703,245800.0
2013-06-27 15:30:00,41.17,41.21,41.06,41.13,1594700.0,33.2703,33.3026,33.1814,33.2379,1594700.0
2013-06-28 09:30:00,41.08,41.1,40.7,40.72,536100.0,33.1975,33.2137,32.8904,32.9066,536100.0
2013-06-28 10:00:00,40.72,41.19,40.72,41.02,699600.0,32.9066,33.2864,32.9066,33.149,699600.0
2013-06-28 10:30:00,41.02,41.17,40.98,41.09,458000.0,33.149,33.2703,33.1167,33.2056,458000.0
2013-06-28 11:00:00,41.08,41.18,41.05,41.11,386400.0,33.1975,33.2783,33.1733,33.2218,386400.0
2013-06-28 11:30:00,41.11,41.3,41.11,41.14,538200.0,33.2218,33.3753,33.2218,33.246,538200.0
2013-06-28 12:00:00,41.13,41.13,40.89,40.94,313400.0,33.2379,33.2379,33.044,33.0844,313400.0
2013-06-28 12:30:00,40.94,41.0,40.91,40.94,270500.0,33.0844,33.1329,33.0601,33.0844,270500.0
2013-06-28 13:00:00,40.94,41.06,40.92,41.04,224200.0,33.0844,33.1814,33.0682,33.1652,224200.0
2013-06-28 13:30:00,41.05,41.15,41.04,41.05,192900.0,33.1733,33.2541,33.1652,33.1733,192900.0
2013-06-28 14:00:00,41.05,41.17,41.04,41.14,221000.0,33.1733,33.2703,33.1652,33.246,221000.0
2013-06-28 14:30:00,41.14,41.22,41.09,41.15,353600.0,33.246,33.3107,33.2056,33.2541,353600.0
2013-06-28 15:00:00,41.14,41.14,41.02,41.04,416300.0,33.246,33.246,33.149,33.1652,416300.0
2013-06-28 15:30:00,41.04,41.19,40.88,40.89,1582400.0,33.1652,33.2864,33.0359,33.044,1582400.0
2013-07-01 09:30:00,41.19,41.34,41.01,41.23,458700.0,33.2864,33.4076,33.141,33.3187,458700.0
2013-07-01 10:00:00,41.25,41.42,41.21,41.32,329700.0,33.3349,33.4723,33.3026,33.3915,329700.0
2013-07-01 10:30:00,41.32,41.4,41.27,41.33,262100.0,33.3915,33.4561,33.3511,33.3996,262100.0
2013-07-01 11:00:00,41.31,41.4,41.26,41.36,231700.0,33.3834,33.4561,33.343,33.4238,231700.0
2013-07-01 11:30:00,41.36,41.43,41.33,41.37,268800.0,33.4238,33.4804,33.3996,33.4319,268800.0
2013-07-01 12:00:00,41.38,41.4,41.26,41.27,225700.0,33.44,33.4561,33.343,33.3511,225700.0
2013-07-01 12:30:00,41.27,41.31,41.19,41.23,182300.0,33.3511,33.3834,33.2864,33.3187,182300.0
2013-07-01 13:00:00,41.23,41.28,41.16,41.18,142600.0,33.3187,33.3591,33.2622,33.2783,142600.0
2013-07-01 13:30:00,41.18,41.21,40.98,40.99,311400.0,33.2783,33.3026,33.1167,33.1248,311400.0
2013-07-01 14:00:00,40.99,41.14,40.99,41.11,257500.0,33.1248,33.246,33.1248,33.2218,257500.0
2013-07-01 14:30:00,41.11,41.18,41.07,41.16,238900.0,33.2218,33.2783,33.1894,33.2622,238900.0
2013-07-01 15:00:00,41.17,41.21,41.02,41.02,306800.0,33.2703,33.3026,33.149,33.149,306800.0
2013-07-01 15:30:00,41.03,41.12,40.95,41.07,984900.0,33.1571,33.2299,33.0925,33.1894,984900.0
2013-07-02 09:30:00,41.45,42.62,41.34,42.57,1607700.0,33.4965,34.442,33.4076,34.4016,1607700.0
2013-07-02 10:00:00,42.57,42.83,42.41,42.75,1104700.0,34.4016,34.6117,34.2723,34.5471,1104700.0
2013-07-02 10:30:00,42.76,42.84,42.61,42.68,1275000.0,34.5552,34.6198,34.4339,34.4905,1275000.0
2013-07-02 11:00:00,42.67,42.7,42.53,42.57,527800.0,34.4824,34.5067,34.3693,34.4016,527800.0
2013-07-02 11:30:00,42.57,42.72,42.54,42.6,485400.0,34.4016,34.5228,34.3774,34.4259,485400.0
2013-07-02 12:00:00,42.6,42.68,42.42,42.51,720000.0,34.4259,34.4905,34.2804,34.3531,720000.0
2013-07-02 12:30:00,42.51,42.56,42.39,42.49,400600.0,34.3531,34.3935,34.2562,34.337,400600.0
2013-07-02 13:00:00,42.49,42.53,42.46,42.5,542100.0,34.337,34.3693,34.3127,34.3451,542100.0
2013-07-02 13:30:00,42.49,42.52,42.4,42.51,478000.0,34.337,34.3612,34.2642,34.3531,478000.0
2013-07-02 14:00:00,42.51,42.52,42.25,42.25,938600.0,34.3531,34.3612,34.143,34.143,938600.0
2013-07-02 14:30:00,42.25,42.37,42.13,42.25,1005800.0,34.143,34.24,34.0461,34.143,1005800.0
2013-07-02 15:00:00,42.26,42.42,42.21,42.38,897100.0,34.1511,34.2804,34.1107,34.2481,897100.0
2013-07-02 15:30:00,42.37,42.41,42.33,42.38,1641600.0,34.24,34.2723,34.2077,34.2481,1641600.0
2013-07-03 09:30:00,42.1,42.27,41.94,42.1,719300.0,34.0218,34.1592,33.8925,34.0218,719300.0
2013-07-03 10:00:00,42.09,42.35,42.06,42.35,701900.0,34.0137,34.2238,33.9895,34.2238,701900.0
2013-07-03 10:30:00,42.35,42.5,42.27,42.33,408600.0,34.2238,34.3451,34.1592,34.2077,408600.0
2013-07-03 11:00:00,42.33,42.42,42.21,42.27,308000.0,34.2077,34.2804,34.1107,34.1592,308000.0
2013-07-03 11:30:00,42.27,42.32,42.22,42.31,360500.0,34.1592,34.1996,34.1188,34.1915,360500.0
2013-07-03 12:00:00,42.31,42.42,42.27,42.3,401100.0,34.1915,34.2804,34.1592,34.1834,401100.0
2013-07-03 12:30:00,42.29,42.37,42.21,42.31,738500.0,34.1753,34.24,34.1107,34.1915,738500.0
2013-07-05 09:30:00,42.5,42.8,42.3,42.62,716600.0,34.3451,34.5875,34.1834,34.442,716600.0
2013-07-05 10:00:00,42.62,42.65,42.37,42.42,582900.0,34.442,34.4663,34.24,34.2804,582900.0
2013-07-05 10:30:00,42.42,42.58,42.34,42.55,325300.0,34.2804,34.4097,34.2158,34.3855,325300.0
2013-07-05 11:00:00,42.55,42.66,42.54,42.55,264100.0,34.3855,34.4744,34.3774,34.3855,264100.0
2013-07-05 11:30:00,42.54,42.68,42.46,42.67,178100.0,34.3774,34.4905,34.3127,34.4824,178100.0
2013-07-05 12:00:00,42.68,42.74,42.62,42.64,145800.0,34.4905,34.539,34.442,34.4582,145800.0
2013-07-05 12:30:00,42.64,42.68,42.56,42.64,119400.0,34.4582,34.4905,34.3935,34.4582,119400.0
2013-07-05 13:00:00,42.64,42.75,42.6,42.69,180600.0,34.4582,34.5471,34.4259,34.4986,180600.0
2013-07-05 13:30:00,42.69,42.73,42.62,42.71,153500.0,34.4986,34.5309,34.442,34.5148,153500.0
2013-07-05 14:00:00,42.72,42.87,42.71,42.85,219800.0,34.5228,34.6441,34.5148,34.6279,219800.0
2013-07-05 14:30:00,42.86,42.89,42.77,42.82,169900.0,34.636,34.6602,34.5632,34.6037,169900.0
2013-07-05 15:00:00,42.81,42.83,42.55,42.61,216500.0,34.5956,34.6117,34.3855,34.4339,216500.0
2013-07-05 15:30:00,42.6,42.78,42.58,42.78,485900.0,34.4259,34.5713,34.4097,34.5713,485900.0
2013-07-08 09:30:00,42.81,43.35,42.81,43.24,670900.0,34.5956,35.032,34.5956,34.9431,670900.0
2013-07-08 10:00:00,43.24,43.55,43.24,43.4,770600.0,34.9431,35.1936,34.9431,35.0724,770600.0
2013-07-08 10:30:00,43.4,43.45,43.13,43.28,430500.0,35.0724,35.1128,34.8542,34.9754,430500.0
2013-07-08 11:00:00,43.28,43.47,43.27,43.41,314600.0,34.9754,35.1289,34.9673,35.0804,314600.0
2013-07-08 11:30:00,43.41,43.5,43.29,43.31,397100.0,35.0804,35.1532,34.9835,34.9996,397100.0
2013-07-08 12:00:00,43.32,43.35,43.23,43.25,197200.0,35.0077,35.032,34.935,34.9511,197200.0
2013-07-08 12:30:00,43.24,43.34,43.24,43.26,223000.0,34.9431,35.0239,34.9431,34.9592,223000.0
2013-07-08 13:00:00,43.27,43.4,43.26,43.37,156100.0,34.9673,35.0724,34.9592,35.0481,156100.0
2013-07-08 13:30:00,43.37,43.52,43.37,43.49,189300.0,35.0481,35.1693,35.0481,35.1451,189300.0
2013-07-08 14:00:00,43.5,43.55,43.48,43.53,220500.0,35.1532,35.1936,35.137,35.1774,220500.0
2013-07-08 14:30:00,43.53,43.54,43.42,43.46,373400.0,35.1774,35.1855,35.0885,35.1208,373400.0
2013-07-08 15:00:00,43.45,43.52,43.41,43.48,378800.0,35.1128,35.1693,35.0804,35.137,378800.0
2013-07-08 15:30:00,43.49,43.55,43.44,43.48,848500.0,35.1451,35.1936,35.1047,35.137,848500.0
2013-07-09 09:30:00,43.56,43.84,43.41,43.8,627000.0,35.2017,35.4279,35.0804,35.3956,627000.0
2013-07-09 10:00:00,43.8,43.81,43.64,43.67,473400.0,35.3956,35.4037,35.2663,35.2906,473400.0
2013-07-09 10:30:00,43.66,43.67,43.49,43.65,771500.0,35.2825,35.2906,35.1451,35.2744,771500.0
2013-07-09 11:00:00,43.65,43.79,43.61,43.79,214200.0,35.2744,35.3875,35.2421,35.3875,214200.0
2013-07-09 11:30:00,43.78,43.83,43.57,43.61,263500.0,35.3794,35.4199,35.2097,35.2421,263500.0
2013-07-09 12:00:00,43.61,43.8,43.61,43.71,211900.0,35.2421,35.3956,35.2421,35.3229,211900.0
2013-07-09 12:30:00,43.72,43.95,43.7,43.91,291100.0,35.331,35.5168,35.3148,35.4845,291100.0
2013-07-09 13:00:00,43.91,43.98,43.86,43.92,314100.0,35.4845,35.5411,35.4441,35.4926,314100.0
2013-07-09 13:30:00,43.91,43.96,43.89,43.9,200300.0,35.4845,35.5249,35.4683,35.4764,200300.0
2013-07-09 14:00:00,43.9,43.96,43.79,43.86,382700.0,35.4764,35.5249,35.3875,35.4441,382700.0
2013-07-09 14:30:00,43.87,43.89,43.77,43.86,329100.0,35.4522,35.4683,35.3714,35.4441,329100.0
2013-07-09 15:00:00,43.86,43.94,43.85,43.94,226100.0,35.4441,35.5087,35.436,35.5087,226100.0
2013-07-09 15:30:00,43.94,43.97,43.78,43.82,737500.0,35.5087,35.533,35.3794,35.4118,737500.0
2013-07-10 09:30:00,43.74,43.82,43.44,43.5,477400.0,35.3471,35.4118,35.1047,35.1532,477400.0
2013-07-10 10:00:00,43.51,43.65,43.17,43.22,527500.0,35.1613,35.2744,34.8865,34.9269,527500.0
2013-07-10 10:30:00,43.23,43.39,43.2,43.38,336500.0,34.935,35.0643,34.9107,35.0562,336500.0
2013-07-10 11:00:00,43.37,43.46,43.29,43.3,324300.0,35.0481,35.1208,34.9835,34.9915,324300.0
2013-07-10 11:30:00,43.3,43.44,43.26,43.31,271100.0,34.9915,35.1047,34.9592,34.9996,271100.0
2013-07-10 12:00:00,43.31,43.46,43.29,43.38,232600.0,34.9996,35.1208,34.9835,35.0562,232600.0
2013-07-10 12:30:00,43.39,43.5,43.38,43.45,225100.0,35.0643,35.1532,35.0562,35.1128,225100.0
2013-07-10 13:00:00,43.45,43.57,43.44,43.57,227200.0,35.1128,35.2097,35.1047,35.2097,227200.0
2013-07-10 13:30:00,43.56,43.57,43.41,43.43,225000.0,35.2017,35.2097,35.0804,35.0966,225000.0
2013-07-10 14:00:00,43.44,43.7,43.4,43.53,535200.0,35.1047,35.3148,35.0724,35.1774,535200.0
2013-07-10 14:30:00,43.53,43.54,43.32,43.4,428300.0,35.1774,35.1855,35.0077,35.0724,428300.0
2013-07-10 15:00:00,43.4,43.45,43.28,43.39,321900.0,35.0724,35.1128,34.9754,35.0643,321900.0
2013-07-10 15:30:00,43.39,43.44,43.36,43.4,645300.0,35.0643,35.1047,35.04,35.0724,645300.0
2013-07-11 09:30:00,44.02,44.2,43.91,43.97,1169100.0,35.5734,35.7189,35.4845,35.533,1169100.0
2013-07-11 10:00:00,43.98,44.02,43.68,43.71,617400.0,35.5411,35.5734,35.2986,35.3229,617400.0
2013-07-11 10:30:00,43.69,43.75,43.6,43.69,440800.0,35.3067,35.3552,35.234,35.3067,440800.0
2013-07-11 11:00:00,43.69,43.73,43.63,43.69,281400.0,35.3067,35.339,35.2582,35.3067,281400.0
2013-07-11 11:30:00,43.69,43.7,43.6,43.67,276100.0,35.3067,35.3148,35.234,35.2906,276100.0
2013-07-11 12:00:00,43.67,43.69,43.6,43.62,177400.0,35.2906,35.3067,35.234,35.2501,177400.0
2013-07-11 12:30:00,43.63,43.63,43.49,43.55,345700.0,35.2582,35.2582,35.1451,35.1936,345700.0
2013-07-11 13:00:00,43.55,43.57,43.51,43.55,194100.0,35.1936,35.2097,35.1613,35.1936,194100.0
2013-07-11 13:30:00,43.55,43.55,43.44,43.45,296500.0,35.1936,35.1936,35.1047,35.1128,296500.0
2013-07-11 14:00:00,43.45,43.5,43.36,43.48,351400.0,35.1128,35.1532,35.04,35.137,351400.0
2013-07-11 14:30:00,43.49,43.52,43.28,43.31,544700.0,35.1451,35.1693,34.9754,34.9996,544700.0
2013-07-11 15:00:00,43.31,43.5,43.28,43.49,480500.0,34.9996,35.1532,34.9754,35.1451,480500.0
2013-07-11 15:30:00,43.5,43.5,43.32,43.38,1389800.0,35.1532,35.1532,35.0077,35.0562,1389800.0
2013-07-12 09:30:00,43.39,43.7,43.35,43.53,427900.0,35.0643,35.3148,35.032,35.1774,427900.0
2013-07-12 10:00:00,43.53,43.74,43.53,43.64,317300.0,35.1774,35.3471,35.1774,35.2663,317300.0
2013-07-12 10:30:00,43.65,43.79,43.63,43.67,377400.0,35.2744,35.3875,35.2582,35.2906,377400.0
2013-07-12 11:00:00,43.68,43.68,43.58,43.61,265900.0,35.2986,35.2986,35.2178,35.2421,265900.0
2013-07-12 11:30:00,43.61,43.71,43.6,43.66,187900.0,35.2421,35.3229,35.234,35.2825,187900.0
2013-07-12 12:00:00,43.67,43.73,43.63,43.72,158400.0,35.2906,35.339,35.2582,35.331,158400.0
2013-07-12 12:30:00,43.71,43.75,43.66,43.75,178900.0,35.3229,35.3552,35.2825,35.3552,178900.0
2013-07-12 13:00:00,43.75,43.78,43.69,43.69,247700.0,35.3552,35.3794,35.3067,35.3067,247700.0
2013-07-12 13:30:00,43.7,43.75,43.69,43.75,143600.0,35.3148,35.3552,35.3067,35.3552,143600.0
2013-07-12 14:00:00,43.74,43.79,43.72,43.76,289100.0,35.3471,35.3875,35.331,35.3633,289100.0
2013-07-12 14:30:00,43.76,43.83,43.71,43.8,395400.0,35.3633,35.4199,35.3229,35.3956,395400.0
2013-07-12 15:00:00,43.8,43.84,43.77,43.81,262100.0,35.3956,35.4279,35.3714,35.4037,262100.0
2013-07-12 15:30:00,43.82,43.86,43.79,43.83,827600.0,35.4118,35.4441,35.3875,35.4199,827600.0
2013-07-15 09:30:00,44.0,44.42,43.99,44.3,1349800.0,35.5572,35.8966,35.5492,35.7997,1349800.0
2013-07-15 10:00:00,44.3,44.34,44.18,44.3,724000.0,35.7997,35.832,35.7027,35.7997,724000.0
2013-07-15 10:30:00,44.29,44.3,44.16,44.16,657200.0,35.7916,35.7997,35.6865,35.6865,657200.0
2013-07-15 11:00:00,44.17,44.17,44.03,44.1,599000.0,35.6946,35.6946,35.5815,35.638,599000.0
2013-07-15 11:30:00,44.1,44.13,44.05,44.09,379000.0,35.638,35.6623,35.5976,35.63,379000.0
2013-07-15 12:00:00,44.1,44.11,44.04,44.06,446600.0,35.638,35.6461,35.5896,35.6057,446600.0
2013-07-15 12:30:00,44.06,44.11,44.04,44.1,241800.0,35.6057,35.6461,35.5896,35.638,241800.0
2013-07-15 13:00:00,44.11,44.18,44.07,44.09,614400.0,35.6461,35.7027,35.6138,35.63,614400.0
2013-07-15 13:30:00,44.08,44.11,44.07,44.09,236800.0,35.6219,35.6461,35.6138,35.63,236800.0
2013-07-15 14:00:00,44.09,44.13,44.09,44.1,280700.0,35.63,35.6623,35.63,35.638,280700.0
2013-07-15 14:30:00,44.1,44.1,43.93,43.95,476800.0,35.638,35.638,35.5007,35.5168,476800.0
2013-07-15 15:00:00,43.95,43.95,43.89,43.94,420500.0,35.5168,35.5168,35.4683,35.5087,420500.0
2013-07-15 15:30:00,43.94,43.94,43.75,43.76,1274300.0,35.5087,35.5087,35.3552,35.3633,1274300.0
2013-07-16 09:30:00,43.65,44.05,43.64,43.88,350800.0,35.2744,35.5976,35.2663,35.4603,350800.0
2013-07-16 10:00:00,43.88,44.09,43.86,44.02,325400.0,35.4603,35.63,35.4441,35.5734,325400.0
2013-07-16 10:30:00,44.01,44.02,43.8,43.8,198800.0,35.5653,35.5734,35.3956,35.3956,198800.0
2013-07-16 11:00:00,43.8,43.81,43.55,43.57,210000.0,35.3956,35.4037,35.1936,35.2097,210000.0
2013-07-16 11:30:00,43.57,43.64,43.52,43.58,238400.0,35.2097,35.2663,35.1693,35.2178,238400.0
2013-07-16 12:00:00,43.58,43.67,43.5,43.66,258900.0,35.2178,35.2906,35.1532,35.2825,258900.0
2013-07-16 12:30:00,43.65,43.66,43.51,43.55,105500.0,35.2744,35.2825,35.1613,35.1936,105500.0
2013-07-16 13:00:00,43.55,43.56,43.5,43.53,139700.0,35.1936,35.2017,35.1532,35.1774,139700.0
2013-07-16 13:30:00,43.53,43.66,43.52,43.66,169200.0,35.1774,35.2825,35.1693,35.2825,169200.0
2013-07-16 14:00:00,43.67,43.82,43.67,43.82,317700.0,35.2906,35.4118,35.2906,35.4118,317700.0
2013-07-16 14:30:00,43.82,43.86,43.71,43.71,284100.0,35.4118,35.4441,35.3229,35.3229,284100.0
2013-07-16 15:00:00,43.72,43.77,43.61,43.76,356700.0,35.331,35.3714,35.2421,35.3633,356700.0
2013-07-16 15:30:00,43.75,43.83,43.69,43.81,744700.0,35.3552,35.4199,35.3067,35.4037,744700.0
2013-07-17 09:30:00,44.05,44.14,43.95,44.11,401700.0,35.5976,35.6704,35.5168,35.6461,401700.0
2013-07-17 10:00:00,44.1,44.15,44.02,44.13,383400.0,35.638,35.6785,35.5734,35.6623,383400.0
2013-07-17 10:30:00,44.14,44.28,44.1,44.26,497200.0,35.6704,35.7835,35.638,35.7673,497200.0
2013-07-17 11:00:00,44.26,44.28,44.22,44.25,494900.0,35.7673,35.7835,35.735,35.7593,494900.0
2013-07-17 11:30:00,44.25,44.33,44.24,44.3,234400.0,35.7593,35.8239,35.7512,35.7997,234400.0
2013-07-17 12:00:00,44.3,44.37,44.3,44.35,238000.0,35.7997,35.8562,35.7997,35.8401,238000.0
2013-07-17 12:30:00,44.35,44.48,44.34,44.47,448100.0,35.8401,35.9451,35.832,35.937,448100.0
2013-07-17 13:00:00,44.47,44.51,44.34,44.4,477900.0,35.937,35.9694,35.832,35.8805,477900.0
2013-07-17 13:30:00,44.4,44.41,44.3,44.4,219500.0,35.8805,35.8886,35.7997,35.8805,219500.0
2013-07-17 14:00:00,44.4,44.41,44.37,44.39,228200.0,35.8805,35.8886,35.8562,35.8724,228200.0
2013-07-17 14:30:00,44.39,44.39,44.09,44.16,547400.0,35.8724,35.8724,35.63,35.6865,547400.0
2013-07-17 15:00:00,44.16,44.2,44.1,44.2,219700.0,35.6865,35.7189,35.638,35.7189,219700.0
2013-07-17 15:30:00,44.2,44.3,44.1,44.25,673900.0,35.7189,35.7997,35.638,35.7593,673900.0
2013-07-18 09:30:00,44.25,44.44,44.07,44.43,386300.0,35.7593,35.9128,35.6138,35.9047,386300.0
2013-07-18 10:00:00,44.43,44.49,44.33,44.44,384800.0,35.9047,35.9532,35.8239,35.9128,384800.0
2013-07-18 10:30:00,44.44,44.55,44.38,44.54,378200.0,35.9128,36.0017,35.8643,35.9936,378200.0
2013-07-18 11:00:00,44.54,44.55,44.36,44.48,648200.0,35.9936,36.0017,35.8482,35.9451,648200.0
2013-07-18 11:30:00,44.48,44.49,44.27,44.29,626900.0,35.9451,35.9532,35.7754,35.7916,626900.0
2013-07-18 12:00:00,44.29,44.33,44.19,44.2,505800.0,35.7916,35.8239,35.7108,35.7189,505800.0
2013-07-18 12:30:00,44.19,44.38,44.19,44.26,321900.0,35.7108,35.8643,35.7108,35.7673,321900.0
2013-07-18 13:00:00,44.26,44.37,44.19,44.34,382300.0,35.7673,35.8562,35.7108,35.832,382300.0
2013-07-18 13:30:00,44.33,44.44,44.32,44.44,237600.0,35.8239,35.9128,35.8158,35.9128,237600.0
2013-07-18 14:00:00,44.43,44.44,44.33,44.39,213800.0,35.9047,35.9128,35.8239,35.8724,213800.0
2013-07-18 14:30:00,44.39,44.42,44.34,44.34,246300.0,35.8724,35.8966,35.832,35.832,246300.0
2013-07-18 15:00:00,44.34,44.37,44.29,44.34,240700.0,35.832,35.8562,35.7916,35.832,240700.0
2013-07-18 15:30:00,44.33,44.35,44.24,44.3,585500.0,35.8239,35.8401,35.7512,35.7997,585500.0
2013-07-19 09:30:00,44.37,44.37,43.9,44.05,916000.0,35.8562,35.8562,35.4764,35.5976,916000.0
2013-07-19 10:00:00,44.06,44.19,44.04,44.17,417200.0,35.6057,35.7108,35.5896,35.6946,417200.0
2013-07-19 10:30:00,44.17,44.33,44.17,44.3,223300.0,35.6946,35.8239,35.6946,35.7997,223300.0
2013-07-19 11:00:00,44.3,44.31,44.17,44.2,238700.0,35.7997,35.8077,35.6946,35.7189,238700.0
2013-07-19 11:30:00,44.19,44.19,44.05,44.15,256800.0,35.7108,35.7108,35.5976,35.6785,256800.0
2013-07-19 12:00:00,44.15,44.17,44.11,44.12,127700.0,35.6785,35.6946,35.6461,35.6542,127700.0
2013-07-19 12:30:00,44.12,44.13,44.05,44.12,126800.0,35.6542,35.6623,35.5976,35.6542,126800.0
2013-07-19 13:00:00,44.11,44.2,44.09,44.18,169900.0,35.6461,35.7189,35.63,35.7027,169900.0
2013-07-19 13:30:00,44.18,44.29,44.17,44.28,203700.0,35.7027,35.7916,35.6946,35.7835,203700.0
2013-07-19 14:00:00,44.29,44.31,44.26,44.29,168300.0,35.7916,35.8077,35.7673,35.7916,168300.0
2013-07-19 14:30:00,44.29,44.3,44.13,44.13,187900.0,35.7916,35.7997,35.6623,35.6623,187900.0
2013-07-19 15:00:00,44.13,44.21,44.13,44.2,237300.0,35.6623,35.7269,35.6623,35.7189,237300.0
2013-07-19 15:30:00,44.2,44.32,44.19,44.3,718700.0,35.7189,35.8158,35.7108,35.7997,718700.0
2013-07-22 09:30:00,44.15,44.26,43.95,44.13,406800.0,35.8222,35.9114,35.6599,35.806,406800.0
2013-07-22 10:00:00,44.13,44.25,43.95,44.15,317400.0,35.806,35.9033,35.6599,35.8222,317400.0
2013-07-22 10:30:00,44.14,44.25,44.13,44.24,294200.0,35.8141,35.9033,35.806,35.8952,294200.0
2013-07-22 11:00:00,44.25,44.43,44.23,44.39,348100.0,35.9033,36.0494,35.8871,36.0169,348100.0
2013-07-22 11:30:00,44.39,44.43,44.24,44.29,212900.0,36.0169,36.0494,35.8952,35.9358,212900.0
2013-07-22 12:00:00,44.29,44.45,44.28,44.42,340300.0,35.9358,36.0656,35.9277,36.0413,340300.0
2013-07-22 12:30:00,44.41,44.53,44.4,44.53,372000.0,36.0331,36.1305,36.025,36.1305,372000.0
2013-07-22 13:00:00,44.52,44.53,44.45,44.5,176200.0,36.1224,36.1305,36.0656,36.1062,176200.0
2013-07-22 13:30:00,44.5,44.6,44.48,44.59,375000.0,36.1062,36.1873,36.0899,36.1792,375000.0
2013-07-22 14:00:00,44.6,44.68,44.57,44.59,502800.0,36.1873,36.2522,36.163,36.1792,502800.0
2013-07-22 14:30:00,44.59,44.68,44.58,44.65,270900.0,36.1792,36.2522,36.1711,36.2279,270900.0
2013-07-22 15:00:00,44.65,44.68,44.63,44.68,268600.0,36.2279,36.2522,36.2116,36.2522,268600.0
2013-07-22 15:30:00,44.67,44.72,44.63,44.68,1129900.0,36.2441,36.2847,36.2116,36.2522,1129900.0
2013-07-23 09:30:00,44.85,45.0,44.76,44.92,581100.0,36.3901,36.5119,36.3171,36.4469,581100.0
2013-07-23 10:00:00,44.92,44.94,44.83,44.89,457100.0,36.4469,36.4632,36.3739,36.4226,457100.0
2013-07-23 10:30:00,44.89,44.89,44.76,44.79,261600.0,36.4226,36.4226,36.3171,36.3415,261600.0
2013-07-23 11:00:00,44.78,44.91,44.74,44.91,363200.0,36.3334,36.4388,36.3009,36.4388,363200.0
2013-07-23 11:30:00,44.9,44.95,44.84,44.88,268800.0,36.4307,36.4713,36.382,36.4145,268800.0
2013-07-23 12:00:00,44.88,44.88,44.83,44.83,188700.0,36.4145,36.4145,36.3739,36.3739,188700.0
2013-07-23 12:30:00,44.84,44.84,44.77,44.79,126600.0,36.382,36.382,36.3252,36.3415,126600.0
2013-07-23 13:00:00,44.8,44.93,44.79,44.92,368300.0,36.3496,36.4551,36.3415,36.4469,368300.0
2013-07-23 13:30:00,44.91,44.99,44.91,44.96,372500.0,36.4388,36.5037,36.4388,36.4794,372500.0
2013-07-23 14:00:00,44.94,45.04,44.92,45.04,595000.0,36.4632,36.5443,36.4469,36.5443,595000.0
2013-07-23 14:30:00,45.03,45.11,45.0,45.01,354800.0,36.5362,36.6011,36.5119,36.52,354800.0
2013-07-23 15:00:00,45.01,45.05,44.99,45.02,396300.0,36.52,36.5524,36.5037,36.5281,396300.0
2013-07-23 15:30:00,45.03,45.16,45.01,45.11,1786700.0,36.5362,36.6417,36.52,36.6011,1786700.0
2013-07-24 09:30:00,45.26,45.3,44.75,44.77,800900.0,36.7228,36.7553,36.309,36.3252,800900.0
2013-07-24 10:00:00,44.76,44.94,44.66,44.86,746000.0,36.3171,36.4632,36.236,36.3983,746000.0
2013-07-24 10:30:00,44.85,44.96,44.76,44.86,394500.0,36.3901,36.4794,36.3171,36.3983,394500.0
2013-07-24 11:00:00,44.86,44.92,44.82,44.84,352400.0,36.3983,36.4469,36.3658,36.382,352400.0
2013-07-24 11:30:00,44.84,44.91,44.8,44.81,203300.0,36.382,36.4388,36.3496,36.3577,203300.0
2013-07-24 12:00:00,44.81,44.88,44.8,44.82,319200.0,36.3577,36.4145,36.3496,36.3658,319200.0
2013-07-24 12:30:00,44.82,44.85,44.68,44.69,205000.0,36.3658,36.3901,36.2522,36.2603,205000.0
2013-07-24 13:00:00,44.7,44.79,44.68,44.68,348600.0,36.2684,36.3415,36.2522,36.2522,348600.0
2013-07-24 13:30:00,44.68,44.69,44.59,44.69,239600.0,36.2522,36.2603,36.1792,36.2603,239600.0
2013-07-24 14:00:00,44.68,44.78,44.68,44.69,216400.0,36.2522,36.3334,36.2522,36.2603,216400.0
2013-07-24 14:30:00,44.7,44.7,44.62,44.68,384000.0,36.2684,36.2684,36.2035,36.2522,384000.0
2013-07-24 15:00:00,44.68,44.69,44.59,44.69,424100.0,36.2522,36.2603,36.1792,36.2603,424100.0
2013-07-24 15:30:00,44.68,44.75,44.6,44.75,771400.0,36.2522,36.309,36.1873,36.309,771400.0
2013-07-25 09:30:00,44.6,44.7,44.37,44.43,656500.0,36.1873,36.2684,36.0007,36.0494,656500.0
2013-07-25 10:00:00,44.45,44.53,44.21,44.22,626800.0,36.0656,36.1305,35.8709,35.879,626800.0
2013-07-25 10:30:00,44.23,44.34,44.14,44.29,384700.0,35.8871,35.9763,35.8141,35.9358,384700.0
2013-07-25 11:00:00,44.28,44.31,44.0,44.14,742400.0,35.9277,35.952,35.7005,35.8141,742400.0
2013-07-25 11:30:00,44.14,44.23,43.94,43.94,651300.0,35.8141,35.8871,35.6518,35.6518,651300.0
2013-07-25 12:00:00,43.94,43.96,43.78,43.9,1238900.0,35.6518,35.668,35.522,35.6193,1238900.0
2013-07-25 12:30:00,43.9,44.03,43.84,43.95,415300.0,35.6193,35.7248,35.5707,35.6599,415300.0
2013-07-25 13:00:00,43.95,44.16,43.95,44.16,616700.0,35.6599,35.8303,35.6599,35.8303,616700.0
2013-07-25 13:30:00,44.17,44.2,44.05,44.13,347200.0,35.8384,35.8628,35.741,35.806,347200.0
2013-07-25 14:00:00,44.13,44.17,43.94,43.99,345600.0,35.806,35.8384,35.6518,35.6924,345600.0
2013-07-25 14:30:00,44.0,44.1,43.97,44.0,480000.0,35.7005,35.7816,35.6761,35.7005,480000.0
2013-07-25 15:00:00,44.0,44.14,43.99,44.08,540100.0,35.7005,35.8141,35.6924,35.7654,540100.0
2013-07-25 15:30:00,44.09,44.18,44.07,44.14,1051500.0,35.7735,35.8465,35.7573,35.8141,1051500.0
2013-07-26 09:30:00,43.84,43.96,43.66,43.87,365800.0,35.5707,35.668,35.4246,35.595,365800.0
2013-07-26 10:00:00,43.87,43.96,43.8,43.81,376000.0,35.595,35.668,35.5382,35.5463,376000.0
2013-07-26 10:30:00,43.8,43.87,43.66,43.68,328300.0,35.5382,35.595,35.4246,35.4408,328300.0
2013-07-26 11:00:00,43.67,43.8,43.61,43.79,426600.0,35.4327,35.5382,35.384,35.5301,426600.0
2013-07-26 11:30:00,43.8,43.81,43.76,43.78,217600.0,35.5382,35.5463,35.5058,35.522,217600.0
2013-07-26 12:00:00,43.78,43.86,43.78,43.82,204400.0,35.522,35.5869,35.522,35.5544,204400.0
2013-07-26 12:30:00,43.83,43.92,43.81,43.87,248900.0,35.5625,35.6356,35.5463,35.595,248900.0
2013-07-26 13:00:00,43.87,43.95,43.85,43.88,253900.0,35.595,35.6599,35.5788,35.6031,253900.0
2013-07-26 13:30:00,43.89,44.03,43.89,44.01,410500.0,35.6112,35.7248,35.6112,35.7086,410500.0
2013-07-26 14:00:00,44.01,44.02,43.89,43.91,378700.0,35.7086,35.7167,35.6112,35.6275,378700.0
2013-07-26 14:30:00,43.9,44.01,43.9,43.98,300900.0,35.6193,35.7086,35.6193,35.6843,300900.0
2013-07-26 15:00:00,43.99,44.04,43.95,43.96,288000.0,35.6924,35.7329,35.6599,35.668,288000.0
2013-07-26 15:30:00,43.95,44.0,43.91,43.98,856100.0,35.6599,35.7005,35.6275,35.6843,856100.0
2013-07-29 09:30:00,43.95,44.09,43.9,43.97,217700.0,35.6599,35.7735,35.6193,35.6761,217700.0
2013-07-29 10:00:00,43.98,43.98,43.77,43.79,215200.0,35.6843,35.6843,35.5139,35.5301,215200.0
2013-07-29 10:30:00,43.78,43.79,43.71,43.71,275400.0,35.522,35.5301,35.4652,35.4652,275400.0
2013-07-29 11:00:00,43.72,43.74,43.44,43.45,466300.0,35.4733,35.4895,35.2461,35.2542,466300.0
2013-07-29 11:30:00,43.45,43.48,43.38,43.48,331900.0,35.2542,35.2786,35.1974,35.2786,331900.0
2013-07-29 12:00:00,43.48,43.55,43.46,43.54,229000.0,35.2786,35.3354,35.2623,35.3272,229000.0
2013-07-29 12:30:00,43.55,43.62,43.55,43.58,124900.0,35.3354,35.3922,35.3354,35.3597,124900.0
2013-07-29 13:00:00,43.59,43.65,43.54,43.56,266200.0,35.3678,35.4165,35.3272,35.3435,266200.0
2013-07-29 13:30:00,43.57,43.59,43.49,43.49,242400.0,35.3516,35.3678,35.2867,35.2867,242400.0
2013-07-29 14:00:00,43.49,43.65,43.49,43.61,268100.0,35.2867,35.4165,35.2867,35.384,268100.0
2013-07-29 14:30:00,43.62,43.64,43.5,43.53,442000.0,35.3922,35.4084,35.2948,35.3191,442000.0
2013-07-29 15:00:00,43.53,43.55,43.49,43.53,281400.0,35.3191,35.3354,35.2867,35.3191,281400.0
2013-07-29 15:30:00,43.53,43.57,43.43,43.45,1489300.0,35.3191,35.3516,35.238,35.2542,1489300.0
2013-07-30 09:30:00,43.79,44.23,43.79,44.21,573600.0,35.5301,35.8871,35.5301,35.8709,573600.0
2013-07-30 10:00:00,44.21,44.31,44.12,44.24,582900.0,35.8709,35.952,35.7978,35.8952,582900.0
2013-07-30 10:30:00,44.25,44.31,44.17,44.21,355800.0,35.9033,35.952,35.8384,35.8709,355800.0
2013-07-30 11:00:00,44.2,44.3,44.16,44.3,899500.0,35.8628,35.9439,35.8303,35.9439,899500.0
2013-07-30 11:30:00,44.29,44.31,44.18,44.19,266200.0,35.9358,35.952,35.8465,35.8546,266200.0
2013-07-30 12:00:00,44.19,44.21,44.03,44.12,372600.0,35.8546,35.8709,35.7248,35.7978,372600.0
2013-07-30 12:30:00,44.12,44.13,44.02,44.07,788000.0,35.7978,35.806,35.7167,35.7573,788000.0
2013-07-30 13:00:00,44.07,44.1,44.0,44.02,228500.0,35.7573,35.7816,35.7005,35.7167,228500.0
2013-07-30 13:30:00,44.01,44.08,43.99,44.04,226200.0,35.7086,35.7654,35.6924,35.7329,226200.0
2013-07-30 14:00:00,44.03,44.05,43.93,44.02,912100.0,35.7248,35.741,35.6437,35.7167,912100.0
2013-07-30 14:30:00,44.03,44.06,43.97,43.98,381900.0,35.7248,35.7492,35.6761,35.6843,381900.0
2013-07-30 15:00:00,43.98,44.07,43.91,44.06,346800.0,35.6843,35.7573,35.6275,35.7492,346800.0
2013-07-30 15:30:00,44.05,44.1,44.02,44.05,830200.0,35.741,35.7816,35.7167,35.741,830200.0
2013-07-31 09:30:00,44.01,44.3,44.0,44.2,378600.0,35.7086,35.9439,35.7005,35.8628,378600.0
2013-07-31 10:00:00,44.21,44.4,44.19,44.39,296000.0,35.8709,36.025,35.8546,36.0169,296000.0
2013-07-31 10:30:00,44.39,44.58,44.38,44.53,589400.0,36.0169,36.1711,36.0088,36.1305,589400.0
2013-07-31 11:00:00,44.52,44.56,44.49,44.5,198700.0,36.1224,36.1549,36.0981,36.1062,198700.0
2013-07-31 11:30:00,44.51,44.56,44.5,44.56,306800.0,36.1143,36.1549,36.1062,36.1549,306800.0
2013-07-31 12:00:00,44.56,44.69,44.56,44.69,318600.0,36.1549,36.2603,36.1549,36.2603,318600.0
2013-07-31 12:30:00,44.68,44.7,44.55,44.57,264600.0,36.2522,36.2684,36.1467,36.163,264600.0
2013-07-31 13:00:00,44.57,44.59,44.49,44.5,395400.0,36.163,36.1792,36.0981,36.1062,395400.0
2013-07-31 13:30:00,44.5,44.58,44.5,44.58,147400.0,36.1062,36.1711,36.1062,36.1711,147400.0
2013-07-31 14:00:00,44.59,44.71,44.49,44.7,544200.0,36.1792,36.2766,36.0981,36.2684,544200.0
2013-07-31 14:30:00,44.71,45.03,44.71,45.02,726800.0,36.2766,36.5362,36.2766,36.5281,726800.0
2013-07-31 15:00:00,45.01,45.03,44.66,44.75,556000.0,36.52,36.5362,36.236,36.309,556000.0
2013-07-31 15:30:00,44.75,44.76,44.5,44.62,1124400.0,36.309,36.3171,36.1062,36.2035,1124400.0
2013-08-01 09:30:00,44.94,45.19,44.9,45.05,806000.0,36.4632,36.666,36.4307,36.5524,806000.0
2013-08-01 10:00:00,45.05,45.12,45.0,45.07,352700.0,36.5524,36.6092,36.5119,36.5687,352700.0
2013-08-01 10:30:00,45.09,45.09,45.01,45.04,377900.0,36.5849,36.5849,36.52,36.5443,377900.0
2013-08-01 11:00:00,45.03,45.04,44.76,44.79,297600.0,36.5362,36.5443,36.3171,36.3415,297600.0
2013-08-01 11:30:00,44.78,44.9,44.78,44.85,275700.0,36.3334,36.4307,36.3334,36.3901,275700.0
2013-08-01 12:00:00,44.85,44.96,44.84,44.89,201600.0,36.3901,36.4794,36.382,36.4226,201600.0
2013-08-01 12:30:00,44.89,44.96,44.89,44.91,297200.0,36.4226,36.4794,36.4226,36.4388,297200.0
2013-08-01 13:00:00,44.91,44.96,44.89,44.92,216500.0,36.4388,36.4794,36.4226,36.4469,216500.0
2013-08-01 13:30:00,44.92,44.96,44.89,44.95,224400.0,36.4469,36.4794,36.4226,36.4713,224400.0
2013-08-01 14:00:00,44.95,45.09,44.92,45.06,307900.0,36.4713,36.5849,36.4469,36.5605,307900.0
2013-08-01 14:30:00,45.07,45.08,44.95,44.96,208100.0,36.5687,36.5768,36.4713,36.4794,208100.0
2013-08-01 15:00:00,44.95,45.0,44.87,44.93,415200.0,36.4713,36.5119,36.4064,36.4551,415200.0
2013-08-01 15:30:00,44.93,45.07,44.91,45.03,836800.0,36.4551,36.5687,36.4388,36.5362,836800.0
2013-08-02 09:30:00,44.97,45.01,44.69,44.86,651600.0,36.4875,36.52,36.2603,36.3983,651600.0
2013-08-02 10:00:00,44.86,45.27,44.84,44.95,869500.0,36.3983,36.7309,36.382,36.4713,869500.0
2013-08-02 10:30:00,44.96,45.08,44.96,44.98,452500.0,36.4794,36.5768,36.4794,36.4956,452500.0
2013-08-02 11:00:00,44.99,45.0,44.86,44.9,398600.0,36.5037,36.5119,36.3983,36.4307,398600.0
2013-08-02 11:30:00,44.9,44.96,44.88,44.9,684400.0,36.4307,36.4794,36.4145,36.4307,684400.0
2013-08-02 12:00:00,44.89,44.96,44.87,44.94,254100.0,36.4226,36.4794,36.4064,36.4632,254100.0
2013-08-02 12:30:00,44.95,45.01,44.91,45.0,569700.0,36.4713,36.52,36.4388,36.5119,569700.0
2013-08-02 13:00:00,45.0,45.03,44.96,44.96,205900.0,36.5119,36.5362,36.4794,36.4794,205900.0
2013-08-02 13:30:00,44.96,45.01,44.94,44.96,188400.0,36.4794,36.52,36.4632,36.4794,188400.0
2013-08-02 14:00:00,44.95,45.01,44.92,44.96,364100.0,36.4713,36.52,36.4469,36.4794,364100.0
2013-08-02 14:30:00,44.96,44.97,44.89,44.9,280800.0,36.4794,36.4875,36.4226,36.4307,280800.0
2013-08-02 15:00:00,44.9,44.93,44.89,44.93,334700.0,36.4307,36.4551,36.4226,36.4551,334700.0
2013-08-02 15:30:00,44.93,44.99,44.9,44.98,974400.0,36.4551,36.5037,36.4307,36.4956,974400.0
2013-08-05 09:30:00,44.81,44.97,44.77,44.93,269100.0,36.3577,36.4875,36.3252,36.4551,269100.0
2013-08-05 10:00:00,44.93,45.18,44.9,45.18,375300.0,36.4551,36.6579,36.4307,36.6579,375300.0
2013-08-05 10:30:00,45.18,45.39,45.18,45.38,801200.0,36.6579,36.8283,36.6579,36.8202,801200.0
2013-08-05 11:00:00,45.39,45.46,45.3,45.4,334700.0,36.8283,36.8851,36.7553,36.8364,334700.0
2013-08-05 11:30:00,45.41,45.41,45.23,45.27,289000.0,36.8445,36.8445,36.6985,36.7309,289000.0
2013-08-05 12:00:00,45.26,45.48,45.25,45.4,336000.0,36.7228,36.9013,36.7147,36.8364,336000.0
2013-08-05 12:30:00,45.4,45.41,45.27,45.34,119400.0,36.8364,36.8445,36.7309,36.7877,119400.0
2013-08-05 13:00:00,45.34,45.34,45.29,45.31,154700.0,36.7877,36.7877,36.7472,36.7634,154700.0
2013-08-05 13:30:00,45.31,45.37,45.29,45.32,163400.0,36.7634,36.8121,36.7472,36.7715,163400.0
2013-08-05 14:00:00,45.33,45.41,45.3,45.4,191300.0,36.7796,36.8445,36.7553,36.8364,191300.0
2013-08-05 14:30:00,45.4,45.44,45.29,45.4,270000.0,36.8364,36.8689,36.7472,36.8364,270000.0
2013-08-05 15:00:00,45.4,45.41,45.35,45.39,239500.0,36.8364,36.8445,36.7958,36.8283,239500.0
2013-08-05 15:30:00,45.39,45.49,45.38,45.47,748300.0,36.8283,36.9094,36.8202,36.8932,748300.0
2013-08-06 09:30:00,45.37,45.46,44.99,45.0,1748400.0,36.8121,36.8851,36.5037,36.5119,1748400.0
2013-08-06 10:00:00,45.0,45.1,44.92,44.93,636200.0,36.5119,36.593,36.4469,36.4551,636200.0
2013-08-06 10:30:00,44.93,44.94,44.75,44.75,477500.0,36.4551,36.4632,36.309,36.309,477500.0
2013-08-06 11:00:00,44.75,44.83,44.69,44.82,421200.0,36.309,36.3739,36.2603,36.3658,421200.0
2013-08-06 11:30:00,44.82,44.91,44.8,44.89,451400.0,36.3658,36.4388,36.3496,36.4226,451400.0
2013-08-06 12:00:00,44.9,44.92,44.85,44.86,172500.0,36.4307,36.4469,36.3901,36.3983,172500.0
2013-08-06 12:30:00,44.86,44.97,44.85,44.97,165900.0,36.3983,36.4875,36.3901,36.4875,165900.0
2013-08-06 13:00:00,44.97,44.97,44.85,44.85,184900.0,36.4875,36.4875,36.3901,36.3901,184900.0
2013-08-06 13:30:00,44.85,44.86,44.72,44.76,721200.0,36.3901,36.3983,36.2847,36.3171,721200.0
2013-08-06 14:00:00,44.76,44.85,44.75,44.82,345800.0,36.3171,36.3901,36.309,36.3658,345800.0
2013-08-06 14:30:00,44.81,44.85,44.79,44.84,329300.0,36.3577,36.3901,36.3415,36.382,329300.0
2013-08-06 15:00:00,44.85,44.86,44.79,44.82,283000.0,36.3901,36.3983,36.3415,36.3658,283000.0
2013-08-06 15:30:00,44.81,44.87,44.79,44.86,1083200.0,36.3577,36.4064,36.3415,36.3983,1083200.0
2013-08-07 09:30:00,44.75,44.81,44.48,44.53,665400.0,36.309,36.3577,36.0899,36.1305,665400.0
2013-08-07 10:00:00,44.53,44.53,44.19,44.19,516200.0,36.1305,36.1305,35.8546,35.8546,516200.0
2013-08-07 10:30:00,44.2,44.33,44.17,44.27,397400.0,35.8628,35.9682,35.8384,35.9196,397400.0
2013-08-07 11:00:00,44.27,44.3,44.21,44.22,189800.0,35.9196,35.9439,35.8709,35.879,189800.0
2013-08-07 11:30:00,44.23,44.3,44.17,44.26,400900.0,35.8871,35.9439,35.8384,35.9114,400900.0
2013-08-07 12:00:00,44.26,44.33,44.26,44.33,292100.0,35.9114,35.9682,35.9114,35.9682,292100.0
2013-08-07 12:30:00,44.32,44.41,44.3,44.37,274100.0,35.9601,36.0331,35.9439,36.0007,274100.0
2013-08-07 13:00:00,44.37,44.45,44.37,44.4,229400.0,36.0007,36.0656,36.0007,36.025,229400.0
2013-08-07 13:30:00,44.39,44.45,44.33,44.35,266400.0,36.0169,36.0656,35.9682,35.9845,266400.0
2013-08-07 14:00:00,44.34,44.42,44.33,44.33,440300.0,35.9763,36.0413,35.9682,35.9682,440300.0
2013-08-07 14:30:00,44.34,44.43,44.32,44.4,1233000.0,35.9763,36.0494,35.9601,36.025,1233000.0
2013-08-07 15:00:00,44.39,44.45,44.39,44.43,326500.0,36.0169,36.0656,36.0169,36.0494,326500.0
2013-08-07 15:30:00,44.42,44.44,44.3,44.3,740200.0,36.0413,36.0575,35.9439,35.9439,740200.0
2013-08-08 09:30:00,45.28,45.82,45.2,45.61,1967600.0,36.739,37.1772,36.6741,37.0068,1967600.0
2013-08-08 10:00:00,45.6,45.7,45.46,45.69,1172000.0,36.9987,37.0798,36.8851,37.0717,1172000.0
2013-08-08 10:30:00,45.68,45.69,45.46,45.64,618500.0,37.0636,37.0717,36.8851,37.0311,618500.0
2013-08-08 11:00:00,45.64,45.64,45.48,45.58,642000.0,37.0311,37.0311,36.9013,36.9825,642000.0
2013-08-08 11:30:00,45.58,45.74,45.5,45.71,723100.0,36.9825,37.1123,36.9175,37.0879,723100.0
2013-08-08 12:00:00,45.72,45.81,45.67,45.8,344700.0,37.096,37.1691,37.0555,37.161,344700.0
2013-08-08 12:30:00,45.79,45.83,45.65,45.68,438900.0,37.1528,37.1853,37.0392,37.0636,438900.0
2013-08-08 13:00:00,45.68,45.78,45.68,45.75,261300.0,37.0636,37.1447,37.0636,37.1204,261300.0
2013-08-08 13:30:00,45.76,45.77,45.74,45.75,505200.0,37.1285,37.1366,37.1123,37.1204,505200.0
2013-08-08 14:00:00,45.75,45.78,45.69,45.77,531300.0,37.1204,37.1447,37.0717,37.1366,531300.0
2013-08-08 14:30:00,45.76,45.85,45.75,45.84,419800.0,37.1285,37.2015,37.1204,37.1934,419800.0
2013-08-08 15:00:00,45.84,46.0,45.82,45.98,828600.0,37.1934,37.3232,37.1772,37.307,828600.0
2013-08-08 15:30:00,45.99,46.25,45.98,46.15,2199800.0,37.3151,37.5261,37.307,37.4449,2199800.0
2013-08-09 09:30:00,46.03,46.04,45.55,45.71,879900.0,37.3476,37.3557,36.9581,37.0879,879900.0
2013-08-09 10:00:00,45.71,45.84,45.55,45.61,757800.0,37.0879,37.1934,36.9581,37.0068,757800.0
2013-08-09 10:30:00,45.61,45.63,45.54,45.61,498100.0,37.0068,37.023,36.95,37.0068,498100.0
2013-08-09 11:00:00,45.6,45.79,45.54,45.64,562000.0,36.9987,37.1528,36.95,37.0311,562000.0
2013-08-09 11:30:00,45.64,45.91,45.63,45.85,300000.0,37.0311,37.2502,37.023,37.2015,300000.0
2013-08-09 12:00:00,45.85,45.85,45.64,45.66,367900.0,37.2015,37.2015,37.0311,37.0474,367900.0
2013-08-09 12:30:00,45.67,45.75,45.64,45.71,293400.0,37.0555,37.1204,37.0311,37.0879,293400.0
2013-08-09 13:00:00,45.7,45.8,45.69,45.79,310900.0,37.0798,37.161,37.0717,37.1528,310900.0
2013-08-09 13:30:00,45.8,45.81,45.71,45.71,311600.0,37.161,37.1691,37.0879,37.0879,311600.0
2013-08-09 14:00:00,45.71,45.79,45.7,45.75,292300.0,37.0879,37.1528,37.0798,37.1204,292300.0
2013-08-09 14:30:00,45.75,45.78,45.61,45.73,461800.0,37.1204,37.1447,37.0068,37.1042,461800.0
2013-08-09 15:00:00,45.74,45.75,45.64,45.64,331500.0,37.1123,37.1204,37.0311,37.0311,331500.0
2013-08-09 15:30:00,45.65,45.69,45.61,45.67,882000.0,37.0392,37.0717,37.0068,37.0555,882000.0
2013-08-12 09:30:00,45.59,46.2,45.59,46.19,920400.0,36.9906,37.4855,36.9906,37.4774,920400.0
2013-08-12 10:00:00,46.2,46.25,45.95,45.99,605600.0,37.4855,37.5261,37.2827,37.3151,605600.0
2013-08-12 10:30:00,46.0,46.09,45.97,46.03,353700.0,37.3232,37.3963,37.2989,37.3476,353700.0
2013-08-12 11:00:00,46.02,46.05,45.99,46.01,170600.0,37.3395,37.3638,37.3151,37.3313,170600.0
2013-08-12 11:30:00,46.01,46.04,45.99,46.0,186700.0,37.3313,37.3557,37.3151,37.3232,186700.0
2013-08-12 12:00:00,46.0,46.01,45.91,45.97,258400.0,37.3232,37.3313,37.2502,37.2989,258400.0
2013-08-12 12:30:00,45.97,46.02,45.96,46.02,178600.0,37.2989,37.3395,37.2908,37.3395,178600.0
2013-08-12 13:00:00,46.01,46.02,45.79,45.82,302500.0,37.3313,37.3395,37.1528,37.1772,302500.0
2013-08-12 13:30:00,45.83,45.85,45.76,45.8,372800.0,37.1853,37.2015,37.1285,37.161,372800.0
2013-08-12 14:00:00,45.81,45.81,45.62,45.63,340800.0,37.1691,37.1691,37.0149,37.023,340800.0
2013-08-12 14:30:00,45.63,45.66,45.59,45.65,319000.0,37.023,37.0474,36.9906,37.0392,319000.0
2013-08-12 15:00:00,45.65,45.8,45.65,45.77,326800.0,37.0392,37.161,37.0392,37.1366,326800.0
2013-08-12 15:30:00,45.77,45.84,45.77,45.81,498800.0,37.1366,37.1934,37.1366,37.1691,498800.0
2013-08-13 09:30:00,45.78,45.95,45.66,45.79,431200.0,37.1447,37.2827,37.0474,37.1528,431200.0
2013-08-13 10:00:00,45.78,45.83,45.36,45.48,487700.0,37.1447,37.1853,36.8039,36.9013,487700.0
2013-08-13 10:30:00,45.48,45.58,45.41,45.49,452200.0,36.9013,36.9825,36.8445,36.9094,452200.0
2013-08-13 11:00:00,45.5,45.6,45.45,45.55,330300.0,36.9175,36.9987,36.877,36.9581,330300.0
2013-08-13 11:30:00,45.56,45.66,45.52,45.52,395200.0,36.9662,37.0474,36.9338,36.9338,395200.0
2013-08-13 12:00:00,45.52,45.75,45.51,45.7,362300.0,36.9338,37.1204,36.9257,37.0798,362300.0
2013-08-13 12:30:00,45.71,45.91,45.71,45.91,308600.0,37.0879,37.2502,37.0879,37.2502,308600.0
2013-08-13 13:00:00,45.91,46.07,45.89,46.05,246600.0,37.2502,37.38,37.234,37.3638,246600.0
2013-08-13 13:30:00,46.05,46.08,45.98,46.05,207100.0,37.3638,37.3881,37.307,37.3638,207100.0
2013-08-13 14:00:00,46.05,46.15,45.99,46.0,296500.0,37.3638,37.4449,37.3151,37.3232,296500.0
2013-08-13 14:30:00,46.0,46.2,45.96,46.16,390700.0,37.3232,37.4855,37.2908,37.453,390700.0
2013-08-13 15:00:00,46.16,46.23,46.1,46.21,454500.0,37.453,37.5098,37.4044,37.4936,454500.0
2013-08-13 15:30:00,46.2,46.22,46.08,46.13,933100.0,37.4855,37.5017,37.3881,37.4287,933100.0
2013-08-14 09:30:00,46.11,46.15,45.82,45.96,895300.0,37.4125,37.4449,37.1772,37.2908,895300.0
2013-08-14 10:00:00,45.97,46.1,45.94,46.01,806700.0,37.2989,37.4044,37.2745,37.3313,806700.0
2013-08-14 10:30:00,46.02,46.05,45.73,45.74,652800.0,37.3395,37.3638,37.1042,37.1123,652800.0
2013-08-14 11:00:00,45.74,45.74,45.57,45.64,369200.0,37.1123,37.1123,36.9743,37.0311,369200.0
2013-08-14 11:30:00,45.64,45.73,45.45,45.5,426400.0,37.0311,37.1042,36.877,36.9175,426400.0
2013-08-14 12:00:00,45.5,45.51,45.38,45.51,1144100.0,36.9175,36.9257,36.8202,36.9257,1144100.0
2013-08-14 12:30:00,45.51,45.51,45.36,45.38,305800.0,36.9257,36.9257,36.8039,36.8202,305800.0
2013-08-14 13:00:00,45.37,45.44,45.36,45.41,445600.0,36.8121,36.8689,36.8039,36.8445,445600.0
2013-08-14 13:30:00,45.41,45.41,45.26,45.36,320700.0,36.8445,36.8445,36.7228,36.8039,320700.0
2013-08-14 14:00:00,45.36,45.4,45.29,45.29,363200.0,36.8039,36.8364,36.7472,36.7472,363200.0
2013-08-14 14:30:00,45.29,45.31,45.18,45.23,428700.0,36.7472,36.7634,36.6579,36.6985,428700.0
2013-08-14 15:00:00,45.23,45.24,45.14,45.16,864300.0,36.6985,36.7066,36.6254,36.6417,864300.0
2013-08-14 15:30:00,45.15,45.18,44.96,45.0,1530500.0,36.6336,36.6579,36.4794,36.5119,1530500.0
2013-08-15 09:30:00,44.46,44.56,43.77,43.93,1593300.0,36.0737,36.1549,35.5139,35.6437,1593300.0
2013-08-15 10:00:00,43.94,44.15,43.76,44.06,1190500.0,35.6518,35.8222,35.5058,35.7492,1190500.0
2013-08-15 10:30:00,44.06,44.12,43.95,44.04,509300.0,35.7492,35.7978,35.6599,35.7329,509300.0
2013-08-15 11:00:00,44.05,44.12,43.88,44.12,582100.0,35.741,35.7978,35.6031,35.7978,582100.0
2013-08-15 11:30:00,44.12,44.23,44.04,44.1,714000.0,35.7978,35.8871,35.7329,35.7816,714000.0
2013-08-15 12:00:00,44.1,44.21,44.04,44.12,252200.0,35.7816,35.8709,35.7329,35.7978,252200.0
2013-08-15 12:30:00,44.13,44.21,44.03,44.04,335800.0,35.806,35.8709,35.7248,35.7329,335800.0
2013-08-15 13:00:00,44.05,44.05,43.81,43.81,337400.0,35.741,35.741,35.5463,35.5463,337400.0
2013-08-15 13:30:00,43.82,43.92,43.82,43.87,308600.0,35.5544,35.6356,35.5544,35.595,308600.0
2013-08-15 14:00:00,43.86,43.89,43.77,43.89,532700.0,35.5869,35.6112,35.5139,35.6112,532700.0
2013-08-15 14:30:00,43.89,44.03,43.87,44.0,360900.0,35.6112,35.7248,35.595,35.7005,360900.0
2013-08-15 15:00:00,44.0,44.04,43.87,43.88,429500.0,35.7005,35.7329,35.595,35.6031,429500.0
2013-08-15 15:30:00,43.88,44.0,43.85,43.86,1222500.0,35.6031,35.7005,35.5788,35.5869,1222500.0
2013-08-16 09:30:00,43.86,44.42,43.79,44.35,1393900.0,35.5869,36.0413,35.5301,35.9845,1393900.0
2013-08-16 10:00:00,44.36,44.64,44.33,44.44,745100.0,35.9926,36.2198,35.9682,36.0575,745100.0
2013-08-16 10:30:00,44.45,44.61,44.43,44.47,677000.0,36.0656,36.1954,36.0494,36.0818,677000.0
2013-08-16 11:00:00,44.47,44.47,44.16,44.25,403000.0,36.0818,36.0818,35.8303,35.9033,403000.0
2013-08-16 11:30:00,44.25,44.41,44.21,44.22,363600.0,35.9033,36.0331,35.8709,35.879,363600.0
2013-08-16 12:00:00,44.23,44.34,44.12,44.24,360100.0,35.8871,35.9763,35.7978,35.8952,360100.0
2013-08-16 12:30:00,44.24,44.28,44.03,44.06,416900.0,35.8952,35.9277,35.7248,35.7492,416900.0
2013-08-16 13:00:00,44.07,44.1,43.85,43.99,712400.0,35.7573,35.7816,35.5788,35.6924,712400.0
2013-08-16 13:30:00,43.98,44.1,43.87,44.08,391700.0,35.6843,35.7816,35.595,35.7654,391700.0
2013-08-16 14:00:00,44.08,44.1,43.9,44.01,303300.0,35.7654,35.7816,35.6193,35.7086,303300.0
2013-08-16 14:30:00,44.01,44.11,43.89,44.11,332300.0,35.7086,35.7897,35.6112,35.7897,332300.0
2013-08-16 15:00:00,44.11,44.18,44.06,44.08,542000.0,35.7897,35.8465,35.7492,35.7654,542000.0
2013-08-16 15:30:00,44.08,44.14,43.96,43.96,1232400.0,35.7654,35.8141,35.668,35.668,1232400.0
2013-08-19 09:30:00,44.07,44.18,43.71,43.9,892500.0,35.7573,35.8465,35.4652,35.6193,892500.0
2013-08-19 10:00:00,43.9,43.98,43.82,43.86,563000.0,35.6193,35.6843,35.5544,35.5869,563000.0
2013-08-19 10:30:00,43.86,44.19,43.83,43.98,532200.0,35.5869,35.8546,35.5625,35.6843,532200.0
2013-08-19 11:00:00,43.98,44.01,43.87,43.87,326500.0,35.6843,35.7086,35.595,35.595,326500.0
2013-08-19 11:30:00,43.87,43.96,43.8,43.81,248000.0,35.595,35.668,35.5382,35.5463,248000.0
2013-08-19 12:00:00,43.82,43.91,43.8,43.8,244600.0,35.5544,35.6275,35.5382,35.5382,244600.0
2013-08-19 12:30:00,43.81,43.9,43.8,43.84,206300.0,35.5463,35.6193,35.5382,35.5707,206300.0
2013-08-19 13:00:00,43.84,43.85,43.62,43.63,297700.0,35.5707,35.5788,35.3922,35.4003,297700.0
2013-08-19 13:30:00,43.63,43.78,43.55,43.78,343100.0,35.4003,35.522,35.3354,35.522,343100.0
2013-08-19 14:00:00,43.78,43.94,43.77,43.83,419400.0,35.522,35.6518,35.5139,35.5625,419400.0
2013-08-19 14:30:00,43.83,43.83,43.67,43.68,316200.0,35.5625,35.5625,35.4327,35.4408,316200.0
2013-08-19 15:00:00,43.68,43.8,43.62,43.71,397500.0,35.4408,35.5382,35.3922,35.4652,397500.0
2013-08-19 15:30:00,43.71,43.79,43.63,43.67,875200.0,35.4652,35.5301,35.4003,35.4327,875200.0
2013-08-20 09:30:00,44.38,44.52,43.52,44.05,1892300.0,36.0088,36.1224,35.311,35.741,1892300.0
2013-08-20 10:00:00,44.04,44.05,43.67,43.8,905500.0,35.7329,35.741,35.4327,35.5382,905500.0
2013-08-20 10:30:00,43.79,44.02,43.69,43.93,698500.0,35.5301,35.7167,35.449,35.6437,698500.0
2013-08-20 11:00:00,43.93,44.03,43.92,43.94,539000.0,35.6437,35.7248,35.6356,35.6518,539000.0
2013-08-20 11:30:00,43.94,44.11,43.93,44.09,406400.0,35.6518,35.7897,35.6437,35.7735,406400.0
2013-08-20 12:00:00,44.09,44.26,44.03,44.11,359200.0,35.7735,35.9114,35.7248,35.7897,359200.0
2013-08-20 12:30:00,44.12,44.25,44.1,44.23,421400.0,35.7978,35.9033,35.7816,35.8871,421400.0
2013-08-20 13:00:00,44.23,44.23,44.11,44.18,295600.0,35.8871,35.8871,35.7897,35.8465,295600.0
2013-08-20 13:30:00,44.17,44.35,44.1,44.21,408200.0,35.8384,35.9845,35.7816,35.8709,408200.0
2013-08-20 14:00:00,44.21,44.28,44.14,44.27,422000.0,35.8709,35.9277,35.8141,35.9196,422000.0
2013-08-20 14:30:00,44.26,44.31,44.19,44.26,492000.0,35.9114,35.952,35.8546,35.9114,492000.0
2013-08-20 15:00:00,44.25,44.27,44.12,44.12,856200.0,35.9033,35.9196,35.7978,35.7978,856200.0
2013-08-20 15:30:00,44.13,44.15,43.9,44.09,1831200.0,35.806,35.8222,35.6193,35.7735,1831200.0
2013-08-21 09:30:00,45.6,46.8,45.52,46.46,6581600.0,36.9987,37.9723,36.9338,37.6965,6581600.0
2013-08-21 10:00:00,46.46,47.25,46.42,47.05,3985000.0,37.6965,38.3374,37.664,38.1752,3985000.0
2013-08-21 10:30:00,47.05,47.08,46.52,46.66,2220700.0,38.1752,38.1995,37.7451,37.8587,2220700.0
2013-08-21 11:00:00,46.65,46.7,46.2,46.21,1464100.0,37.8506,37.8912,37.4855,37.4936,1464100.0
2013-08-21 11:30:00,46.2,46.43,46.02,46.17,2300800.0,37.4855,37.6721,37.3395,37.4612,2300800.0
2013-08-21 12:00:00,46.17,46.39,46.0,46.05,1027700.0,37.4612,37.6397,37.3232,37.3638,1027700.0
2013-08-21 12:30:00,46.05,46.1,45.78,46.02,1216100.0,37.3638,37.4044,37.1447,37.3395,1216100.0
2013-08-21 13:00:00,46.02,46.1,45.88,46.01,1470600.0,37.3395,37.4044,37.2259,37.3313,1470600.0
2013-08-21 13:30:00,46.01,46.04,45.96,46.01,840200.0,37.3313,37.3557,37.2908,37.3313,840200.0
2013-08-21 14:00:00,46.01,46.04,45.59,45.69,1604700.0,37.3313,37.3557,36.9906,37.0717,1604700.0
2013-08-21 14:30:00,45.69,46.05,45.65,45.91,1621200.0,37.0717,37.3638,37.0392,37.2502,1621200.0
2013-08-21 15:00:00,45.91,46.24,45.85,45.98,1392100.0,37.2502,37.518,37.2015,37.307,1392100.0
2013-08-21 15:30:00,45.97,46.03,45.76,45.79,2127900.0,37.2989,37.3476,37.1285,37.1528,2127900.0
2013-08-22 09:30:00,45.97,47.11,45.92,46.99,2109400.0,37.2989,38.2239,37.2583,38.1265,2109400.0
2013-08-22 10:00:00,47.0,47.05,46.75,46.94,1177000.0,38.1346,38.1752,37.9318,38.0859,1177000.0
2013-08-22 10:30:00,46.94,47.09,46.83,46.86,708200.0,38.0859,38.2076,37.9967,38.021,708200.0
2013-08-22 11:00:00,46.86,46.94,46.78,46.82,601900.0,38.021,38.0859,37.9561,37.9886,601900.0
2013-08-22 11:30:00,46.81,46.92,46.8,46.88,572800.0,37.9804,38.0697,37.9723,38.0372,572800.0
2013-08-22 12:00:00,46.88,47.05,46.88,46.99,362300.0,38.0372,38.1752,38.0372,38.1265,362300.0
2013-08-22 12:30:00,47.0,47.05,46.84,46.9,244500.0,38.1346,38.1752,38.0048,38.0535,244500.0
2013-08-22 13:00:00,46.91,47.0,46.87,46.98,223400.0,38.0616,38.1346,38.0291,38.1184,223400.0
2013-08-22 13:30:00,46.98,47.09,46.95,47.06,217400.0,38.1184,38.2076,38.094,38.1833,217400.0
2013-08-22 14:00:00,47.05,47.15,47.03,47.12,274000.0,38.1752,38.2563,38.1589,38.232,274000.0
2013-08-22 14:30:00,47.12,47.2,47.05,47.09,334700.0,38.232,38.2969,38.1752,38.2076,334700.0
2013-08-22 15:00:00,47.09,47.2,47.02,47.12,391700.0,38.2076,38.2969,38.1508,38.232,391700.0
2013-08-22 15:30:00,47.12,47.51,47.12,47.4,2132900.0,38.232,38.5484,38.232,38.4592,2132900.0
2013-08-23 09:30:00,47.17,47.5,47.08,47.08,996300.0,38.2725,38.5403,38.1995,38.1995,996300.0
2013-08-23 10:00:00,47.06,47.07,46.59,46.65,1393800.0,38.1833,38.1914,37.8019,37.8506,1393800.0
2013-08-23 10:30:00,46.64,46.91,46.63,46.81,675500.0,37.8425,38.0616,37.8344,37.9804,675500.0
2013-08-23 11:00:00,46.8,46.9,46.74,46.77,547700.0,37.9723,38.0535,37.9236,37.948,547700.0
2013-08-23 11:30:00,46.77,46.86,46.72,46.75,319800.0,37.948,38.021,37.9074,37.9318,319800.0
2013-08-23 12:00:00,46.75,46.83,46.72,46.79,280700.0,37.9318,37.9967,37.9074,37.9642,280700.0
2013-08-23 12:30:00,46.79,46.82,46.72,46.76,297000.0,37.9642,37.9886,37.9074,37.9399,297000.0
2013-08-23 13:00:00,46.76,46.79,46.69,46.71,356100.0,37.9399,37.9642,37.8831,37.8993,356100.0
2013-08-23 13:30:00,46.73,46.8,46.6,46.63,364300.0,37.9155,37.9723,37.8101,37.8344,364300.0
2013-08-23 14:00:00,46.62,46.66,46.57,46.6,346600.0,37.8263,37.8587,37.7857,37.8101,346600.0
2013-08-23 14:30:00,46.6,46.74,46.59,46.71,437800.0,37.8101,37.9236,37.8019,37.8993,437800.0
2013-08-23 15:00:00,46.71,46.8,46.68,46.79,386500.0,37.8993,37.9723,37.875,37.9642,386500.0
2013-08-23 15:30:00,46.8,47.04,46.79,46.97,1151900.0,37.9723,38.1671,37.9642,38.1103,1151900.0
2013-08-26 09:30:00,47.01,47.25,46.83,47.11,632200.0,38.1427,38.3374,37.9967,38.2239,632200.0
2013-08-26 10:00:00,47.11,47.44,47.09,47.38,552900.0,38.2239,38.4916,38.2076,38.4429,552900.0
2013-08-26 10:30:00,47.39,47.44,47.33,47.35,371800.0,38.451,38.4916,38.4024,38.4186,371800.0
2013-08-26 11:00:00,47.34,47.42,47.21,47.27,312900.0,38.4105,38.4754,38.305,38.3537,312900.0
2013-08-26 11:30:00,47.27,47.34,47.22,47.29,247600.0,38.3537,38.4105,38.3131,38.3699,247600.0
2013-08-26 12:00:00,47.28,47.34,47.26,47.27,292900.0,38.3618,38.4105,38.3456,38.3537,292900.0
2013-08-26 12:30:00,47.27,47.3,47.14,47.2,359800.0,38.3537,38.378,38.2482,38.2969,359800.0
2013-08-26 13:00:00,47.2,47.24,47.09,47.1,411400.0,38.2969,38.3293,38.2076,38.2157,411400.0
2013-08-26 13:30:00,47.09,47.11,47.02,47.09,319000.0,38.2076,38.2239,38.1508,38.2076,319000.0
2013-08-26 14:00:00,47.1,47.15,47.05,47.05,312000.0,38.2157,38.2563,38.1752,38.1752,312000.0
2013-08-26 14:30:00,47.05,47.13,47.02,47.1,334400.0,38.1752,38.2401,38.1508,38.2157,334400.0
2013-08-26 15:00:00,47.11,47.23,46.9,47.01,603100.0,38.2239,38.3212,38.0535,38.1427,603100.0
2013-08-26 15:30:00,47.01,47.18,46.99,47.0,934300.0,38.1427,38.2807,38.1265,38.1346,934300.0
2013-08-27 09:30:00,46.37,46.7,46.31,46.52,712000.0,37.6234,37.8912,37.5748,37.7451,712000.0
2013-08-27 10:00:00,46.53,46.63,46.39,46.4,569500.0,37.7533,37.8344,37.6397,37.6478,569500.0
2013-08-27 10:30:00,46.41,46.58,46.19,46.3,827900.0,37.6559,37.7938,37.4774,37.5666,827900.0
2013-08-27 11:00:00,46.31,46.4,46.23,46.34,543900.0,37.5748,37.6478,37.5098,37.5991,543900.0
2013-08-27 11:30:00,46.34,46.36,46.06,46.16,398200.0,37.5991,37.6153,37.3719,37.453,398200.0
2013-08-27 12:00:00,46.16,46.17,46.01,46.02,236700.0,37.453,37.4612,37.3313,37.3395,236700.0
2013-08-27 12:30:00,46.01,46.13,45.99,46.05,327400.0,37.3313,37.4287,37.3151,37.3638,327400.0
2013-08-27 13:00:00,46.05,46.1,45.95,46.0,309100.0,37.3638,37.4044,37.2827,37.3232,309100.0
2013-08-27 13:30:00,45.99,46.21,45.98,46.08,358300.0,37.3151,37.4936,37.307,37.3881,358300.0
2013-08-27 14:00:00,46.08,46.13,45.99,46.04,499000.0,37.3881,37.4287,37.3151,37.3557,499000.0
2013-08-27 14:30:00,46.04,46.22,45.99,46.12,545600.0,37.3557,37.5017,37.3151,37.4206,545600.0
2013-08-27 15:00:00,46.12,46.18,46.0,46.03,397500.0,37.4206,37.4693,37.3232,37.3476,397500.0
2013-08-27 15:30:00,46.03,46.11,45.99,46.01,1002200.0,37.3476,37.4125,37.3151,37.3313,1002200.0
2013-08-28 09:30:00,45.93,46.32,45.87,45.93,680600.0,37.2664,37.5829,37.2178,37.2664,680600.0
2013-08-28 10:00:00,45.92,46.06,45.86,45.96,881700.0,37.2583,37.3719,37.2096,37.2908,881700.0
2013-08-28 10:30:00,45.96,46.23,45.93,46.22,788600.0,37.2908,37.5098,37.2664,37.5017,788600.0
2013-08-28 11:00:00,46.21,46.42,46.2,46.23,696400.0,37.4936,37.664,37.4855,37.5098,696400.0
2013-08-28 11:30:00,46.23,46.5,46.18,46.48,276300.0,37.5098,37.7289,37.4693,37.7127,276300.0
2013-08-28 12:00:00,46.47,46.48,46.35,46.45,277800.0,37.7046,37.7127,37.6072,37.6883,277800.0
2013-08-28 12:30:00,46.45,46.67,46.44,46.63,350700.0,37.6883,37.8669,37.6802,37.8344,350700.0
2013-08-28 13:00:00,46.63,46.66,46.52,46.59,226300.0,37.8344,37.8587,37.7451,37.8019,226300.0
2013-08-28 13:30:00,46.59,46.61,46.51,46.58,230200.0,37.8019,37.8182,37.737,37.7938,230200.0
2013-08-28 14:00:00,46.59,46.59,46.4,46.44,356400.0,37.8019,37.8019,37.6478,37.6802,356400.0
2013-08-28 14:30:00,46.44,46.51,46.28,46.44,518400.0,37.6802,37.737,37.5504,37.6802,518400.0
2013-08-28 15:00:00,46.43,46.61,46.43,46.49,478400.0,37.6721,37.8182,37.6721,37.7208,478400.0
2013-08-28 15:30:00,46.5,46.54,46.38,46.39,918500.0,37.7289,37.7614,37.6316,37.6397,918500.0
2013-08-29 09:30:00,46.24,46.42,46.0,46.28,416100.0,37.518,37.664,37.3232,37.5504,416100.0
2013-08-29 10:00:00,46.28,46.43,46.2,46.26,440700.0,37.5504,37.6721,37.4855,37.5342,440700.0
2013-08-29 10:30:00,46.25,46.74,46.25,46.64,409900.0,37.5261,37.9236,37.5261,37.8425,409900.0
2013-08-29 11:00:00,46.65,46.73,46.6,46.7,211600.0,37.8506,37.9155,37.8101,37.8912,211600.0
2013-08-29 11:30:00,46.69,46.71,46.57,46.7,249000.0,37.8831,37.8993,37.7857,37.8912,249000.0
2013-08-29 12:00:00,46.71,46.77,46.66,46.73,224700.0,37.8993,37.948,37.8587,37.9155,224700.0
2013-08-29 12:30:00,46.74,46.74,46.62,46.7,177500.0,37.9236,37.9236,37.8263,37.8912,177500.0
2013-08-29 13:00:00,46.7,46.73,46.51,46.61,278600.0,37.8912,37.9155,37.737,37.8182,278600.0
2013-08-29 13:30:00,46.61,46.61,46.5,46.54,207400.0,37.8182,37.8182,37.7289,37.7614,207400.0
2013-08-29 14:00:00,46.55,46.74,46.52,46.7,344800.0,37.7695,37.9236,37.7451,37.8912,344800.0
2013-08-29 14:30:00,46.7,46.73,46.53,46.62,284600.0,37.8912,37.9155,37.7533,37.8263,284600.0
2013-08-29 15:00:00,46.62,46.62,46.43,46.45,290900.0,37.8263,37.8263,37.6721,37.6883,290900.0
2013-08-29 15:30:00,46.46,46.51,46.38,46.43,633100.0,37.6965,37.737,37.6316,37.6721,633100.0
2013-08-30 09:30:00,46.5,46.62,45.99,46.1,453000.0,37.7289,37.8263,37.3151,37.4044,453000.0
2013-08-30 10:00:00,46.09,46.09,45.87,45.87,530900.0,37.3963,37.3963,37.2178,37.2178,530900.0
2013-08-30 10:30:00,45.88,45.99,45.75,45.92,344000.0,37.2259,37.3151,37.1204,37.2583,344000.0
2013-08-30 11:00:00,45.92,46.01,45.88,45.95,322900.0,37.2583,37.3313,37.2259,37.2827,322900.0
2013-08-30 11:30:00,45.95,46.0,45.88,45.93,217900.0,37.2827,37.3232,37.2259,37.2664,217900.0
2013-08-30 12:00:00,45.93,45.99,45.91,45.99,217000.0,37.2664,37.3151,37.2502,37.3151,217000.0
2013-08-30 12:30:00,45.98,46.01,45.93,45.97,227300.0,37.307,37.3313,37.2664,37.2989,227300.0
2013-08-30 13:00:00,45.97,46.01,45.78,45.99,389200.0,37.2989,37.3313,37.1447,37.3151,389200.0
2013-08-30 13:30:00,45.98,45.99,45.8,45.8,219000.0,37.307,37.3151,37.161,37.161,219000.0
2013-08-30 14:00:00,45.8,45.87,45.72,45.72,269900.0,37.161,37.2178,37.096,37.096,269900.0
2013-08-30 14:30:00,45.72,45.86,45.72,45.81,258900.0,37.096,37.2096,37.096,37.1691,258900.0
2013-08-30 15:00:00,45.81,45.88,45.77,45.86,313500.0,37.1691,37.2259,37.1366,37.2096,313500.0
2013-08-30 15:30:00,45.86,45.87,45.65,45.78,827600.0,37.2096,37.2178,37.0392,37.1447,827600.0
2013-09-03 09:30:00,46.25,46.49,45.91,45.94,770200.0,37.5261,37.7208,37.2502,37.2745,770200.0
2013-09-03 10:00:00,45.94,45.98,45.62,45.78,874100.0,37.2745,37.307,37.0149,37.1447,874100.0
2013-09-03 10:30:00,45.79,45.95,45.77,45.87,466300.0,37.1528,37.2827,37.1366,37.2178,466300.0
2013-09-03 11:00:00,45.87,46.05,45.66,45.66,374600.0,37.2178,37.3638,37.0474,37.0474,374600.0
2013-09-03 11:30:00,45.67,45.83,45.62,45.7,309000.0,37.0555,37.1853,37.0149,37.0798,309000.0
2013-09-03 12:00:00,45.7,45.75,45.57,45.58,307000.0,37.0798,37.1204,36.9743,36.9825,307000.0
2013-09-03 12:30:00,45.59,45.61,45.41,45.44,288600.0,36.9906,37.0068,36.8445,36.8689,288600.0
2013-09-03 13:00:00,45.44,45.6,45.38,45.59,391800.0,36.8689,36.9987,36.8202,36.9906,391800.0
2013-09-03 13:30:00,45.59,45.6,45.4,45.41,356800.0,36.9906,36.9987,36.8364,36.8445,356800.0
2013-09-03 14:00:00,45.41,45.43,45.17,45.26,715000.0,36.8445,36.8607,36.6498,36.7228,715000.0
2013-09-03 14:30:00,45.26,45.4,45.22,45.38,469000.0,36.7228,36.8364,36.6904,36.8202,469000.0
2013-09-03 15:00:00,45.39,45.66,45.39,45.55,526600.0,36.8283,37.0474,36.8283,36.9581,526600.0
2013-09-03 15:30:00,45.55,45.7,45.52,45.6,695500.0,36.9581,37.0798,36.9338,36.9987,695500.0
2013-09-04 09:30:00,45.72,45.9,45.63,45.71,458700.0,37.096,37.2421,37.023,37.0879,458700.0
2013-09-04 10:00:00,45.71,46.02,45.71,45.91,335200.0,37.0879,37.3395,37.0879,37.2502,335200.0
2013-09-04 10:30:00,45.91,45.96,45.72,45.75,549000.0,37.2502,37.2908,37.096,37.1204,549000.0
2013-09-04 11:00:00,45.75,45.88,45.71,45.76,260600.0,37.1204,37.2259,37.0879,37.1285,260600.0
2013-09-04 11:30:00,45.77,45.98,45.77,45.92,163000.0,37.1366,37.307,37.1366,37.2583,163000.0
2013-09-04 12:00:00,45.93,45.99,45.91,45.93,150100.0,37.2664,37.3151,37.2502,37.2664,150100.0
2013-09-04 12:30:00,45.93,45.96,45.84,45.86,210100.0,37.2664,37.2908,37.1934,37.2096,210100.0
2013-09-04 13:00:00,45.86,45.99,45.84,45.94,263900.0,37.2096,37.3151,37.1934,37.2745,263900.0
2013-09-04 13:30:00,45.94,45.98,45.86,45.86,170300.0,37.2745,37.307,37.2096,37.2096,170300.0
2013-09-04 14:00:00,45.86,45.92,45.8,45.8,318200.0,37.2096,37.2583,37.161,37.161,318200.0
2013-09-04 14:30:00,45.8,45.96,45.77,45.91,253300.0,37.161,37.2908,37.1366,37.2502,253300.0
2013-09-04 15:00:00,45.91,45.97,45.82,45.84,414800.0,37.2502,37.2989,37.1772,37.1934,414800.0
2013-09-04 15:30:00,45.85,45.98,45.77,45.98,1035500.0,37.2015,37.307,37.1366,37.307,1035500.0
2013-09-05 09:30:00,45.88,46.22,45.85,46.12,448700.0,37.2259,37.5017,37.2015,37.4206,448700.0
2013-09-05 10:00:00,46.12,46.2,46.02,46.16,315300.0,37.4206,37.4855,37.3395,37.453,315300.0
2013-09-05 10:30:00,46.16,46.19,45.98,46.02,257300.0,37.453,37.4774,37.307,37.3395,257300.0
2013-09-05 11:00:00,46.02,46.09,45.93,45.95,275700.0,37.3395,37.3963,37.2664,37.2827,275700.0
2013-09-05 11:30:00,45.96,46.14,45.96,46.06,168600.0,37.2908,37.4368,37.2908,37.3719,168600.0
2013-09-05 12:00:00,46.05,46.1,45.92,45.92,199900.0,37.3638,37.4044,37.2583,37.2583,199900.0
2013-09-05 12:30:00,45.92,45.96,45.86,45.94,147800.0,37.2583,37.2908,37.2096,37.2745,147800.0
2013-09-05 13:00:00,45.94,45.99,45.87,45.9,128700.0,37.2745,37.3151,37.2178,37.2421,128700.0
2013-09-05 13:30:00,45.9,45.97,45.84,45.85,145100.0,37.2421,37.2989,37.1934,37.2015,145100.0
2013-09-05 14:00:00,45.85,45.89,45.82,45.88,129000.0,37.2015,37.234,37.1772,37.2259,129000.0
2013-09-05 14:30:00,45.88,45.96,45.84,45.96,135000.0,37.2259,37.2908,37.1934,37.2908,135000.0
2013-09-05 15:00:00,45.96,45.99,45.91,45.95,249800.0,37.2908,37.3151,37.2502,37.2827,249800.0
2013-09-05 15:30:00,45.96,45.99,45.78,45.87,1057700.0,37.2908,37.3151,37.1447,37.2178,1057700.0
2013-09-06 09:30:00,46.1,46.2,45.28,45.48,825600.0,37.4044,37.4855,36.739,36.9013,825600.0
2013-09-06 10:00:00,45.49,45.71,45.25,45.69,365700.0,36.9094,37.0879,36.7147,37.0717,365700.0
2013-09-06 10:30:00,45.69,46.03,45.66,45.9,629800.0,37.0717,37.3476,37.0474,37.2421,629800.0
2013-09-06 11:00:00,45.91,46.03,45.87,45.97,241700.0,37.2502,37.3476,37.2178,37.2989,241700.0
2013-09-06 11:30:00,45.98,46.08,45.92,46.01,249900.0,37.307,37.3881,37.2583,37.3313,249900.0
2013-09-06 12:00:00,46.0,46.1,45.97,46.07,145300.0,37.3232,37.4044,37.2989,37.38,145300.0
2013-09-06 12:30:00,46.06,46.08,45.89,45.99,128300.0,37.3719,37.3881,37.234,37.3151,128300.0
2013-09-06 13:00:00,45.99,46.15,45.98,46.04,182600.0,37.3151,37.4449,37.307,37.3557,182600.0
2013-09-06 13:30:00,46.03,46.15,46.02,46.07,212200.0,37.3476,37.4449,37.3395,37.38,212200.0
2013-09-06 14:00:00,46.08,46.1,46.0,46.07,198000.0,37.3881,37.4044,37.3232,37.38,198000.0
2013-09-06 14:30:00,46.07,46.12,45.93,45.95,387400.0,37.38,37.4206,37.2664,37.2827,387400.0
2013-09-06 15:00:00,45.96,45.97,45.74,45.79,449000.0,37.2908,37.2989,37.1123,37.1528,449000.0
2013-09-06 15:30:00,45.79,45.8,45.56,45.59,1132800.0,37.1528,37.161,36.9662,36.9906,1132800.0
2013-09-09 09:30:00,45.82,46.3,45.8,46.25,366600.0,37.1772,37.5666,37.161,37.5261,366600.0
2013-09-09 10:00:00,46.26,46.35,46.09,46.15,349100.0,37.5342,37.6072,37.3963,37.4449,349100.0
2013-09-09 10:30:00,46.14,46.23,46.1,46.16,261200.0,37.4368,37.5098,37.4044,37.453,261200.0
2013-09-09 11:00:00,46.17,46.17,46.0,46.05,243200.0,37.4612,37.4612,37.3232,37.3638,243200.0
2013-09-09 11:30:00,46.05,46.27,46.05,46.24,307900.0,37.3638,37.5423,37.3638,37.518,307900.0
2013-09-09 12:00:00,46.25,46.42,46.21,46.41,325800.0,37.5261,37.664,37.4936,37.6559,325800.0
2013-09-09 12:30:00,46.4,46.43,46.3,46.33,239300.0,37.6478,37.6721,37.5666,37.591,239300.0
2013-09-09 13:00:00,46.34,46.5,46.33,46.47,296300.0,37.5991,37.7289,37.591,37.7046,296300.0
2013-09-09 13:30:00,46.46,46.67,46.46,46.65,543600.0,37.6965,37.8669,37.6965,37.8506,543600.0
2013-09-09 14:00:00,46.66,46.8,46.63,46.72,428500.0,37.8587,37.9723,37.8344,37.9074,428500.0
2013-09-09 14:30:00,46.71,46.75,46.63,46.66,335600.0,37.8993,37.9318,37.8344,37.8587,335600.0
2013-09-09 15:00:00,46.66,46.7,46.6,46.63,415600.0,37.8587,37.8912,37.8101,37.8344,415600.0
2013-09-09 15:30:00,46.63,46.7,46.62,46.63,978200.0,37.8344,37.8912,37.8263,37.8344,978200.0
2013-09-10 09:30:00,46.78,46.88,46.64,46.86,518800.0,37.9561,38.0372,37.8425,38.021,518800.0
2013-09-10 10:00:00,46.87,46.98,46.76,46.93,413800.0,38.0291,38.1184,37.9399,38.0778,413800.0
2013-09-10 10:30:00,46.93,47.18,46.91,47.04,391200.0,38.0778,38.2807,38.0616,38.1671,391200.0
2013-09-10 11:00:00,47.05,47.09,46.79,46.8,404600.0,38.1752,38.2076,37.9642,37.9723,404600.0
2013-09-10 11:30:00,46.8,46.97,46.77,46.83,584800.0,37.9723,38.1103,37.948,37.9967,584800.0
2013-09-10 12:00:00,46.83,47.02,46.79,46.98,315100.0,37.9967,38.1508,37.9642,38.1184,315100.0
2013-09-10 12:30:00,46.97,47.08,46.97,47.03,360500.0,38.1103,38.1995,38.1103,38.1589,360500.0
2013-09-10 13:00:00,47.03,47.14,47.02,47.05,374400.0,38.1589,38.2482,38.1508,38.1752,374400.0
2013-09-10 13:30:00,47.05,47.07,46.92,47.02,254400.0,38.1752,38.1914,38.0697,38.1508,254400.0
2013-09-10 14:00:00,47.02,47.15,47.02,47.06,378700.0,38.1508,38.2563,38.1508,38.1833,378700.0
2013-09-10 14:30:00,47.06,47.07,46.99,47.05,313500.0,38.1833,38.1914,38.1265,38.1752,313500.0
2013-09-10 15:00:00,47.05,47.16,47.04,47.14,442000.0,38.1752,38.2644,38.1671,38.2482,442000.0
2013-09-10 15:30:00,47.14,47.17,47.06,47.16,720200.0,38.2482,38.2725,38.1833,38.2644,720200.0
2013-09-11 09:30:00,47.29,47.58,47.18,47.25,536600.0,38.3699,38.6052,38.2807,38.3374,536600.0
2013-09-11 10:00:00,47.27,47.42,47.21,47.25,312000.0,38.3537,38.4754,38.305,38.3374,312000.0
2013-09-11 10:30:00,47.26,47.33,47.12,47.14,259200.0,38.3456,38.4024,38.232,38.2482,259200.0
2013-09-11 11:00:00,47.15,47.18,46.96,47.08,382000.0,38.2563,38.2807,38.1021,38.1995,382000.0
2013-09-11 11:30:00,47.08,47.27,47.08,47.13,225300.0,38.1995,38.3537,38.1995,38.2401,225300.0
2013-09-11 12:00:00,47.13,47.19,47.11,47.17,280000.0,38.2401,38.2888,38.2239,38.2725,280000.0
2013-09-11 12:30:00,47.17,47.21,47.16,47.19,111900.0,38.2725,38.305,38.2644,38.2888,111900.0
2013-09-11 13:00:00,47.18,47.25,47.12,47.23,209700.0,38.2807,38.3374,38.232,38.3212,209700.0
2013-09-11 13:30:00,47.24,47.34,47.22,47.28,201000.0,38.3293,38.4105,38.3131,38.3618,201000.0
2013-09-11 14:00:00,47.28,47.36,47.25,47.31,230700.0,38.3618,38.4267,38.3374,38.3861,230700.0
2013-09-11 14:30:00,47.3,47.34,47.09,47.09,233700.0,38.378,38.4105,38.2076,38.2076,233700.0
2013-09-11 15:00:00,47.1,47.18,47.08,47.13,237900.0,38.2157,38.2807,38.1995,38.2401,237900.0
2013-09-11 15:30:00,47.13,47.38,47.12,47.38,741400.0,38.2401,38.4429,38.232,38.4429,741400.0
2013-09-12 09:30:00,47.24,47.31,46.93,47.28,431500.0,38.3293,38.3861,38.0778,38.3618,431500.0
2013-09-12 10:00:00,47.26,47.38,47.19,47.36,360400.0,38.3456,38.4429,38.2888,38.4267,360400.0
2013-09-12 10:30:00,47.36,47.38,47.06,47.07,263500.0,38.4267,38.4429,38.1833,38.1914,263500.0
2013-09-12 11:00:00,47.06,47.09,46.93,46.96,383300.0,38.1833,38.2076,38.0778,38.1021,383300.0
2013-09-12 11:30:00,46.96,46.99,46.87,46.9,237600.0,38.1021,38.1265,38.0291,38.0535,237600.0
2013-09-12 12:00:00,46.9,46.91,46.71,46.78,273900.0,38.0535,38.0616,37.8993,37.9561,273900.0
2013-09-12 12:30:00,46.77,46.86,46.63,46.84,900300.0,37.948,38.021,37.8344,38.0048,900300.0
2013-09-12 13:00:00,46.85,47.03,46.84,46.97,386700.0,38.0129,38.1589,38.0048,38.1103,386700.0
2013-09-12 13:30:00,46.97,47.03,46.91,46.99,282000.0,38.1103,38.1589,38.0616,38.1265,282000.0
2013-09-12 14:00:00,46.97,47.07,46.93,47.06,471000.0,38.1103,38.1914,38.0778,38.1833,471000.0
2013-09-12 14:30:00,47.05,47.09,46.87,46.93,335600.0,38.1752,38.2076,38.0291,38.0778,335600.0
2013-09-12 15:00:00,46.94,46.99,46.88,46.98,393000.0,38.0859,38.1265,38.0372,38.1184,393000.0
2013-09-12 15:30:00,46.98,47.08,46.96,47.0,1875700.0,38.1184,38.1995,38.1021,38.1346,1875700.0
2013-09-13 09:30:00,47.16,47.29,46.99,47.22,606800.0,38.2644,38.3699,38.1265,38.3131,606800.0
2013-09-13 10:00:00,47.24,47.27,46.66,46.76,812400.0,38.3293,38.3537,37.8587,37.9399,812400.0
2013-09-13 10:30:00,46.76,46.93,46.73,46.8,370400.0,37.9399,38.0778,37.9155,37.9723,370400.0
2013-09-13 11:00:00,46.79,46.84,46.7,46.77,339100.0,37.9642,38.0048,37.8912,37.948,339100.0
2013-09-13 11:30:00,46.76,46.84,46.7,46.73,164000.0,37.9399,38.0048,37.8912,37.9155,164000.0
2013-09-13 12:00:00,46.74,47.01,46.73,46.95,281900.0,37.9236,38.1427,37.9155,38.094,281900.0
2013-09-13 12:30:00,46.95,46.98,46.79,46.79,137100.0,38.094,38.1184,37.9642,37.9642,137100.0
2013-09-13 13:00:00,46.79,47.03,46.79,47.01,153700.0,37.9642,38.1589,37.9642,38.1427,153700.0
2013-09-13 13:30:00,47.01,47.02,46.91,46.97,310800.0,38.1427,38.1508,38.0616,38.1103,310800.0
2013-09-13 14:00:00,46.98,47.0,46.82,46.82,185500.0,38.1184,38.1346,37.9886,37.9886,185500.0
2013-09-13 14:30:00,46.83,46.83,46.71,46.72,500000.0,37.9967,37.9967,37.8993,37.9074,500000.0
2013-09-13 15:00:00,46.72,46.72,46.59,46.65,532800.0,37.9074,37.9074,37.8019,37.8506,532800.0
2013-09-13 15:30:00,46.65,46.87,46.65,46.85,1250200.0,37.8506,38.0291,37.8506,38.0129,1250200.0
2013-09-16 09:30:00,47.3,47.46,46.91,46.92,984600.0,38.378,38.5078,38.0616,38.0697,984600.0
2013-09-16 10:00:00,46.92,47.05,46.77,46.93,589800.0,38.0697,38.1752,37.948,38.0778,589800.0
2013-09-16 10:30:00,46.92,47.05,46.87,46.87,337800.0,38.0697,38.1752,38.0291,38.0291,337800.0
2013-09-16 11:00:00,46.88,46.91,46.81,46.83,320200.0,38.0372,38.0616,37.9804,37.9967,320200.0
2013-09-16 11:30:00,46.84,47.04,46.82,46.96,356100.0,38.0048,38.1671,37.9886,38.1021,356100.0
2013-09-16 12:00:00,46.97,47.07,46.95,47.01,226900.0,38.1103,38.1914,38.094,38.1427,226900.0
2013-09-16 12:30:00,47.01,47.05,46.93,46.94,203500.0,38.1427,38.1752,38.0778,38.0859,203500.0
2013-09-16 13:00:00,46.93,46.96,46.87,46.87,249000.0,38.0778,38.1021,38.0291,38.0291,249000.0
2013-09-16 13:30:00,46.88,46.91,46.59,46.71,434800.0,38.0372,38.0616,37.8019,37.8993,434800.0
2013-09-16 14:00:00,46.72,46.76,46.53,46.54,499900.0,37.9074,37.9399,37.7533,37.7614,499900.0
2013-09-16 14:30:00,46.55,46.64,46.48,46.61,401400.0,37.7695,37.8425,37.7127,37.8182,401400.0
2013-09-16 15:00:00,46.61,46.91,46.59,46.82,592700.0,37.8182,38.0616,37.8019,37.9886,592700.0
2013-09-16 15:30:00,46.82,46.86,46.76,46.83,784400.0,37.9886,38.021,37.9399,37.9967,784400.0
2013-09-17 09:30:00,46.69,46.92,46.63,46.69,549500.0,37.8831,38.0697,37.8344,37.8831,549500.0
2013-09-17 10:00:00,46.69,46.94,46.67,46.83,376600.0,37.8831,38.0859,37.8669,37.9967,376600.0
2013-09-17 10:30:00,46.83,46.93,46.76,46.78,197800.0,37.9967,38.0778,37.9399,37.9561,197800.0
2013-09-17 11:00:00,46.79,46.81,46.69,46.71,272900.0,37.9642,37.9804,37.8831,37.8993,272900.0
2013-09-17 11:30:00,46.71,46.73,46.61,46.66,210800.0,37.8993,37.9155,37.8182,37.8587,210800.0
2013-09-17 12:00:00,46.66,46.73,46.6,46.73,251400.0,37.8587,37.9155,37.8101,37.9155,251400.0
2013-09-17 12:30:00,46.72,46.79,46.69,46.77,348200.0,37.9074,37.9642,37.8831,37.948,348200.0
2013-09-17 13:00:00,46.78,46.87,46.74,46.84,264100.0,37.9561,38.0291,37.9236,38.0048,264100.0
2013-09-17 13:30:00,46.85,47.01,46.84,46.99,421700.0,38.0129,38.1427,38.0048,38.1265,421700.0
2013-09-17 14:00:00,47.0,47.03,46.96,47.0,296300.0,38.1346,38.1589,38.1021,38.1346,296300.0
2013-09-17 14:30:00,46.99,47.05,46.97,46.98,362700.0,38.1265,38.1752,38.1103,38.1184,362700.0
2013-09-17 15:00:00,46.97,47.0,46.93,46.96,288400.0,38.1103,38.1346,38.0778,38.1021,288400.0
2013-09-17 15:30:00,46.95,46.96,46.82,46.86,816200.0,38.094,38.1021,37.9886,38.021,816200.0
2013-09-18 09:30:00,46.77,47.07,46.77,46.78,396800.0,37.948,38.1914,37.948,37.9561,396800.0
2013-09-18 10:00:00,46.78,46.89,46.75,46.76,237000.0,37.9561,38.0454,37.9318,37.9399,237000.0
2013-09-18 10:30:00,46.76,46.78,46.65,46.67,252000.0,37.9399,37.9561,37.8506,37.8669,252000.0
2013-09-18 11:00:00,46.68,46.7,46.64,46.65,245300.0,37.875,37.8912,37.8425,37.8506,245300.0
2013-09-18 11:30:00,46.65,46.65,46.51,46.51,258900.0,37.8506,37.8506,37.737,37.737,258900.0
2013-09-18 12:00:00,46.51,46.55,46.42,46.43,235700.0,37.737,37.7695,37.664,37.6721,235700.0
2013-09-18 12:30:00,46.43,46.61,46.42,46.57,200600.0,37.6721,37.8182,37.664,37.7857,200600.0
2013-09-18 13:00:00,46.56,46.65,46.53,46.62,258000.0,37.7776,37.8506,37.7533,37.8263,258000.0
2013-09-18 13:30:00,46.63,46.66,46.5,46.53,350300.0,37.8344,37.8587,37.7289,37.7533,350300.0
2013-09-18 14:00:00,46.55,47.73,46.55,47.6,1251700.0,37.7695,38.7269,37.7695,38.6214,1251700.0
2013-09-18 14:30:00,47.6,47.97,47.51,47.96,1303700.0,38.6214,38.9216,38.5484,38.9135,1303700.0
2013-09-18 15:00:00,47.96,48.02,47.7,47.75,872300.0,38.9135,38.9622,38.7026,38.7431,872300.0
2013-09-18 15:30:00,47.74,47.8,47.7,47.75,1143200.0,38.735,38.7837,38.7026,38.7431,1143200.0
2013-09-19 09:30:00,48.0,48.65,48.0,48.62,1449700.0,38.946,39.4734,38.946,39.449,1449700.0
2013-09-19 10:00:00,48.6,48.84,48.35,48.39,1094500.0,39.4328,39.6275,39.23,39.2624,1094500.0
2013-09-19 10:30:00,48.39,48.73,48.39,48.66,629100.0,39.2624,39.5383,39.2624,39.4815,629100.0
2013-09-19 11:00:00,48.66,48.69,48.61,48.64,612800.0,39.4815,39.5058,39.4409,39.4653,612800.0
2013-09-19 11:30:00,48.64,48.65,48.46,48.58,590200.0,39.4653,39.4734,39.3192,39.4166,590200.0
2013-09-19 12:00:00,48.57,48.68,48.52,48.67,440300.0,39.4085,39.4977,39.3679,39.4896,440300.0
2013-09-19 12:30:00,48.66,48.66,48.56,48.57,375700.0,39.4815,39.4815,39.4003,39.4085,375700.0
2013-09-19 13:00:00,48.57,48.69,48.56,48.61,396700.0,39.4085,39.5058,39.4003,39.4409,396700.0
2013-09-19 13:30:00,48.6,48.7,48.55,48.66,417500.0,39.4328,39.5139,39.3922,39.4815,417500.0
2013-09-19 14:00:00,48.66,48.8,48.64,48.74,415400.0,39.4815,39.5951,39.4653,39.5464,415400.0
2013-09-19 14:30:00,48.75,48.8,48.66,48.8,668700.0,39.5545,39.5951,39.4815,39.5951,668700.0
2013-09-19 15:00:00,48.79,49.14,48.79,49.1,1323000.0,39.587,39.8709,39.587,39.8385,1323000.0
2013-09-19 15:30:00,49.11,49.17,48.94,48.98,2096700.0,39.8466,39.8953,39.7087,39.7411,2096700.0
2013-09-20 09:30:00,49.22,49.22,48.86,48.92,1539700.0,39.9359,39.9359,39.6438,39.6924,1539700.0
2013-09-20 10:00:00,48.93,48.95,48.62,48.63,518600.0,39.7006,39.7168,39.449,39.4571,518600.0
2013-09-20 10:30:00,48.63,48.7,48.55,48.58,692900.0,39.4571,39.5139,39.3922,39.4166,692900.0
2013-09-20 11:00:00,48.57,48.59,48.3,48.32,507700.0,39.4085,39.4247,39.1894,39.2056,507700.0
2013-09-20 11:30:00,48.32,48.35,48.15,48.16,449600.0,39.2056,39.23,39.0677,39.0758,449600.0
2013-09-20 12:00:00,48.16,48.16,48.05,48.14,375300.0,39.0758,39.0758,38.9865,39.0596,375300.0
2013-09-20 12:30:00,48.14,48.25,48.1,48.24,290800.0,39.0596,39.1488,39.0271,39.1407,290800.0
2013-09-20 13:00:00,48.24,48.25,48.04,48.11,326500.0,39.1407,39.1488,38.9784,39.0352,326500.0
2013-09-20 13:30:00,48.12,48.16,48.03,48.04,426500.0,39.0433,39.0758,38.9703,38.9784,426500.0
2013-09-20 14:00:00,48.03,48.04,47.86,48.0,592600.0,38.9703,38.9784,38.8324,38.946,592600.0
2013-09-20 14:30:00,48.0,48.07,47.95,47.98,451500.0,38.946,39.0028,38.9054,38.9298,451500.0
2013-09-20 15:00:00,47.98,48.04,47.87,47.88,687900.0,38.9298,38.9784,38.8405,38.8486,687900.0
2013-09-20 15:30:00,47.87,47.98,47.85,47.88,1456600.0,38.8405,38.9298,38.8243,38.8486,1456600.0
2013-09-23 09:30:00,47.66,47.71,47.34,47.65,610200.0,38.6701,38.7107,38.4105,38.662,610200.0
2013-09-23 10:00:00,47.64,47.69,47.55,47.56,706800.0,38.6539,38.6945,38.5809,38.589,706800.0
2013-09-23 10:30:00,47.55,47.74,47.37,47.4,399400.0,38.5809,38.735,38.4348,38.4592,399400.0
2013-09-23 11:00:00,47.4,47.44,47.19,47.28,275700.0,38.4592,38.4916,38.2888,38.3618,275700.0
2013-09-23 11:30:00,47.28,47.4,47.28,47.34,223400.0,38.3618,38.4592,38.3618,38.4105,223400.0
2013-09-23 12:00:00,47.34,47.47,47.33,47.47,216200.0,38.4105,38.5159,38.4024,38.5159,216200.0
2013-09-23 12:30:00,47.46,47.46,47.34,47.38,339500.0,38.5078,38.5078,38.4105,38.4429,339500.0
2013-09-23 13:00:00,47.38,47.43,47.28,47.39,265400.0,38.4429,38.4835,38.3618,38.451,265400.0
2013-09-23 13:30:00,47.39,47.57,47.38,47.56,606500.0,38.451,38.5971,38.4429,38.589,606500.0
2013-09-23 14:00:00,47.56,47.68,47.47,47.48,842800.0,38.589,38.6863,38.5159,38.5241,842800.0
2013-09-23 14:30:00,47.48,47.49,47.36,47.46,380500.0,38.5241,38.5322,38.4267,38.5078,380500.0
2013-09-23 15:00:00,47.46,47.46,47.31,47.31,412600.0,38.5078,38.5078,38.3861,38.3861,412600.0
2013-09-23 15:30:00,47.32,47.41,47.24,47.25,1318400.0,38.3942,38.4673,38.3293,38.3374,1318400.0
2013-09-24 09:30:00,47.19,47.51,47.02,47.42,741100.0,38.2888,38.5484,38.1508,38.4754,741100.0
2013-09-24 10:00:00,47.43,47.56,47.35,47.53,462100.0,38.4835,38.589,38.4186,38.5646,462100.0
2013-09-24 10:30:00,47.53,47.84,47.51,47.83,459000.0,38.5646,38.8162,38.5484,38.808,459000.0
2013-09-24 11:00:00,47.82,48.13,47.82,48.05,679100.0,38.7999,39.0515,38.7999,38.9865,679100.0
2013-09-24 11:30:00,48.04,48.09,47.86,47.89,206700.0,38.9784,39.019,38.8324,38.8567,206700.0
2013-09-24 12:00:00,47.89,48.17,47.82,48.16,328000.0,38.8567,39.0839,38.7999,39.0758,328000.0
2013-09-24 12:30:00,48.15,48.25,48.05,48.16,332100.0,39.0677,39.1488,38.9865,39.0758,332100.0
2013-09-24 13:00:00,48.17,48.23,48.09,48.19,233800.0,39.0839,39.1326,39.019,39.1001,233800.0
2013-09-24 13:30:00,48.19,48.37,48.19,48.32,434800.0,39.1001,39.2462,39.1001,39.2056,434800.0
2013-09-24 14:00:00,48.32,48.43,48.18,48.18,533300.0,39.2056,39.2949,39.092,39.092,533300.0
2013-09-24 14:30:00,48.18,48.3,48.14,48.24,493200.0,39.092,39.1894,39.0596,39.1407,493200.0
2013-09-24 15:00:00,48.25,48.34,48.19,48.19,481300.0,39.1488,39.2218,39.1001,39.1001,481300.0
2013-09-24 15:30:00,48.19,48.2,47.96,48.04,1119500.0,39.1001,39.1083,38.9135,38.9784,1119500.0
2013-09-25 09:30:00,48.02,48.02,47.44,47.47,488100.0,38.9622,38.9622,38.4916,38.5159,488100.0
2013-09-25 10:00:00,47.47,47.68,47.34,47.59,594500.0,38.5159,38.6863,38.4105,38.6133,594500.0
2013-09-25 10:30:00,47.59,47.62,47.39,47.39,270800.0,38.6133,38.6377,38.451,38.451,270800.0
2013-09-25 11:00:00,47.39,47.62,47.36,47.6,672800.0,38.451,38.6377,38.4267,38.6214,672800.0
2013-09-25 11:30:00,47.6,47.73,47.56,47.71,261600.0,38.6214,38.7269,38.589,38.7107,261600.0
2013-09-25 12:00:00,47.71,47.71,47.48,47.63,360900.0,38.7107,38.7107,38.5241,38.6458,360900.0
2013-09-25 12:30:00,47.63,47.79,47.61,47.79,267600.0,38.6458,38.7756,38.6295,38.7756,267600.0
2013-09-25 13:00:00,47.79,47.92,47.79,47.84,335900.0,38.7756,38.8811,38.7756,38.8162,335900.0
2013-09-25 13:30:00,47.83,47.84,47.54,47.75,483900.0,38.808,38.8162,38.5727,38.7431,483900.0
2013-09-25 14:00:00,47.76,47.88,47.61,47.79,376300.0,38.7512,38.8486,38.6295,38.7756,376300.0
2013-09-25 14:30:00,47.78,47.8,47.6,47.6,362100.0,38.7675,38.7837,38.6214,38.6214,362100.0
2013-09-25 15:00:00,47.61,47.71,47.55,47.59,382900.0,38.6295,38.7107,38.5809,38.6133,382900.0
2013-09-25 15:30:00,47.58,47.65,47.53,47.55,643400.0,38.6052,38.662,38.5646,38.5809,643400.0
2013-09-26 09:30:00,47.73,48.16,47.73,47.98,527700.0,38.7269,39.0758,38.7269,38.9298,527700.0
2013-09-26 10:00:00,47.98,48.05,47.9,47.96,262900.0,38.9298,38.9865,38.8648,38.9135,262900.0
2013-09-26 10:30:00,47.96,48.03,47.83,47.92,242200.0,38.9135,38.9703,38.808,38.8811,242200.0
2013-09-26 11:00:00,47.91,47.95,47.8,47.9,231700.0,38.873,38.9054,38.7837,38.8648,231700.0
2013-09-26 11:30:00,47.9,47.97,47.84,47.9,171700.0,38.8648,38.9216,38.8162,38.8648,171700.0
2013-09-26 12:00:00,47.91,47.92,47.79,47.82,247100.0,38.873,38.8811,38.7756,38.7999,247100.0
2013-09-26 12:30:00,47.83,47.96,47.81,47.9,334100.0,38.808,38.9135,38.7918,38.8648,334100.0
2013-09-26 13:00:00,47.9,48.04,47.9,47.99,189300.0,38.8648,38.9784,38.8648,38.9379,189300.0
2013-09-26 13:30:00,47.98,48.01,47.84,47.91,209000.0,38.9298,38.9541,38.8162,38.873,209000.0
2013-09-26 14:00:00,47.91,47.96,47.86,47.91,251100.0,38.873,38.9135,38.8324,38.873,251100.0
2013-09-26 14:30:00,47.93,47.93,47.81,47.89,246400.0,38.8892,38.8892,38.7918,38.8567,246400.0
2013-09-26 15:00:00,47.89,47.91,47.76,47.84,311300.0,38.8567,38.873,38.7512,38.8162,311300.0
2013-09-26 15:30:00,47.84,47.91,47.81,47.9,733500.0,38.8162,38.873,38.7918,38.8648,733500.0
2013-09-27 09:30:00,47.79,47.99,47.72,47.93,493200.0,38.7756,38.9379,38.7188,38.8892,493200.0
2013-09-27 10:00:00,47.92,47.99,47.77,47.98,249100.0,38.8811,38.9379,38.7594,38.9298,249100.0
2013-09-27 10:30:00,47.98,48.03,47.78,47.88,313800.0,38.9298,38.9703,38.7675,38.8486,313800.0
2013-09-27 11:00:00,47.88,47.89,47.67,47.86,336200.0,38.8486,38.8567,38.6782,38.8324,336200.0
2013-09-27 11:30:00,47.85,47.93,47.81,47.85,280400.0,38.8243,38.8892,38.7918,38.8243,280400.0
2013-09-27 12:00:00,47.85,47.96,47.83,47.84,164900.0,38.8243,38.9135,38.808,38.8162,164900.0
2013-09-27 12:30:00,47.83,47.88,47.74,47.81,141700.0,38.808,38.8486,38.735,38.7918,141700.0
2013-09-27 13:00:00,47.8,47.83,47.73,47.76,143400.0,38.7837,38.808,38.7269,38.7512,143400.0
2013-09-27 13:30:00,47.76,47.85,47.73,47.8,163900.0,38.7512,38.8243,38.7269,38.7837,163900.0
2013-09-27 14:00:00,47.81,47.84,47.69,47.78,160500.0,38.7918,38.8162,38.6945,38.7675,160500.0
2013-09-27 14:30:00,47.78,47.82,47.73,47.73,217700.0,38.7675,38.7999,38.7269,38.7269,217700.0
2013-09-27 15:00:00,47.73,47.75,47.63,47.69,416300.0,38.7269,38.7431,38.6458,38.6945,416300.0
2013-09-27 15:30:00,47.69,47.86,47.68,47.76,568800.0,38.6945,38.8324,38.6863,38.7512,568800.0
2013-09-30 09:30:00,47.31,47.65,47.2,47.59,371800.0,38.3861,38.662,38.2969,38.6133,371800.0
2013-09-30 10:00:00,47.6,47.91,47.57,47.77,365600.0,38.6214,38.873,38.5971,38.7594,365600.0
2013-09-30 10:30:00,47.77,47.78,47.66,47.7,191200.0,38.7594,38.7675,38.6701,38.7026,191200.0
2013-09-30 11:00:00,47.7,47.77,47.65,47.72,201800.0,38.7026,38.7594,38.662,38.7188,201800.0
2013-09-30 11:30:00,47.73,47.78,47.69,47.72,172400.0,38.7269,38.7675,38.6945,38.7188,172400.0
2013-09-30 12:00:00,47.72,47.72,47.56,47.65,149100.0,38.7188,38.7188,38.589,38.662,149100.0
2013-09-30 12:30:00,47.64,47.83,47.63,47.81,130900.0,38.6539,38.808,38.6458,38.7918,130900.0
2013-09-30 13:00:00,47.81,47.96,47.81,47.87,236100.0,38.7918,38.9135,38.7918,38.8405,236100.0
2013-09-30 13:30:00,47.86,47.96,47.64,47.72,220300.0,38.8324,38.9135,38.6539,38.7188,220300.0
2013-09-30 14:00:00,47.72,47.81,47.67,47.78,239700.0,38.7188,38.7918,38.6782,38.7675,239700.0
2013-09-30 14:30:00,47.78,47.86,47.71,47.77,385800.0,38.7675,38.8324,38.7107,38.7594,385800.0
2013-09-30 15:00:00,47.76,47.83,47.64,47.65,520800.0,38.7512,38.808,38.6539,38.662,520800.0
2013-09-30 15:30:00,47.66,47.67,47.47,47.61,1534800.0,38.6701,38.6782,38.5159,38.6295,1534800.0
2013-10-01 09:30:00,47.67,47.93,47.5,47.71,417300.0,38.6782,38.8892,38.5403,38.7107,417300.0
2013-10-01 10:00:00,47.7,48.03,47.68,47.96,440600.0,38.7026,38.9703,38.6863,38.9135,440600.0
2013-10-01 10:30:00,47.97,48.13,47.96,48.01,303900.0,38.9216,39.0515,38.9135,38.9541,303900.0
2013-10-01 11:00:00,48.01,48.04,47.95,47.98,550900.0,38.9541,38.9784,38.9054,38.9298,550900.0
2013-10-01 11:30:00,47.98,48.26,47.97,48.22,602900.0,38.9298,39.1569,38.9216,39.1245,602900.0
2013-10-01 12:00:00,48.22,48.38,48.2,48.36,410100.0,39.1245,39.2543,39.1083,39.2381,410100.0
2013-10-01 12:30:00,48.35,48.35,48.21,48.23,253600.0,39.23,39.23,39.1164,39.1326,253600.0
2013-10-01 13:00:00,48.23,48.29,48.19,48.28,198400.0,39.1326,39.1813,39.1001,39.1732,198400.0
2013-10-01 13:30:00,48.28,48.31,48.21,48.27,365500.0,39.1732,39.1975,39.1164,39.165,365500.0
2013-10-01 14:00:00,48.27,48.28,48.05,48.1,396500.0,39.165,39.1732,38.9865,39.0271,396500.0
2013-10-01 14:30:00,48.1,48.19,48.05,48.07,391300.0,39.0271,39.1001,38.9865,39.0028,391300.0
2013-10-01 15:00:00,48.07,48.09,47.99,48.02,417900.0,39.0028,39.019,38.9379,38.9622,417900.0
2013-10-01 15:30:00,48.03,48.18,48.03,48.18,1131200.0,38.9703,39.092,38.9703,39.092,1131200.0
2013-10-02 09:30:00,47.85,48.2,47.66,48.01,383400.0,38.8243,39.1083,38.6701,38.9541,383400.0
2013-10-02 10:00:00,48.0,48.04,47.75,48.03,373400.0,38.946,38.9784,38.7431,38.9703,373400.0
2013-10-02 10:30:00,48.03,48.2,47.98,48.14,256300.0,38.9703,39.1083,38.9298,39.0596,256300.0
2013-10-02 11:00:00,48.15,48.3,48.11,48.22,258200.0,39.0677,39.1894,39.0352,39.1245,258200.0
2013-10-02 11:30:00,48.21,48.33,48.17,48.26,709500.0,39.1164,39.2137,39.0839,39.1569,709500.0
2013-10-02 12:00:00,48.25,48.31,48.22,48.23,224700.0,39.1488,39.1975,39.1245,39.1326,224700.0
2013-10-02 12:30:00,48.24,48.44,48.24,48.4,230300.0,39.1407,39.303,39.1407,39.2705,230300.0
2013-10-02 13:00:00,48.39,48.44,48.26,48.38,286300.0,39.2624,39.303,39.1569,39.2543,286300.0
2013-10-02 13:30:00,48.37,48.48,48.36,48.4,586500.0,39.2462,39.3354,39.2381,39.2705,586500.0
2013-10-02 14:00:00,48.4,48.4,48.26,48.3,214400.0,39.2705,39.2705,39.1569,39.1894,214400.0
2013-10-02 14:30:00,48.29,48.3,48.13,48.23,512200.0,39.1813,39.1894,39.0515,39.1326,512200.0
2013-10-02 15:00:00,48.23,48.26,48.2,48.26,292700.0,39.1326,39.1569,39.1083,39.1569,292700.0
2013-10-02 15:30:00,48.26,48.41,48.25,48.4,911000.0,39.1569,39.2786,39.1488,39.2705,911000.0
2013-10-03 09:30:00,48.54,48.8,48.28,48.35,894500.0,39.3841,39.5951,39.1732,39.23,894500.0
2013-10-03 10:00:00,48.34,48.34,47.97,48.09,865700.0,39.2218,39.2218,38.9216,39.019,865700.0
2013-10-03 10:30:00,48.09,48.09,47.9,47.92,436800.0,39.019,39.019,38.8648,38.8811,436800.0
2013-10-03 11:00:00,47.91,47.95,47.69,47.72,399900.0,38.873,38.9054,38.6945,38.7188,399900.0
2013-10-03 11:30:00,47.71,47.77,47.56,47.62,481700.0,38.7107,38.7594,38.589,38.6377,481700.0
2013-10-03 12:00:00,47.62,47.78,47.55,47.72,374200.0,38.6377,38.7675,38.5809,38.7188,374200.0
2013-10-03 12:30:00,47.72,47.9,47.7,47.88,348900.0,38.7188,38.8648,38.7026,38.8486,348900.0
2013-10-03 13:00:00,47.88,48.11,47.79,48.08,640500.0,38.8486,39.0352,38.7756,39.0109,640500.0
2013-10-03 13:30:00,48.09,48.18,47.95,48.09,337100.0,39.019,39.092,38.9054,39.019,337100.0
2013-10-03 14:00:00,48.09,48.1,47.82,48.04,409800.0,39.019,39.0271,38.7999,38.9784,409800.0
2013-10-03 14:30:00,48.04,48.04,47.93,47.94,300800.0,38.9784,38.9784,38.8892,38.8973,300800.0
2013-10-03 15:00:00,47.93,48.0,47.84,47.94,392700.0,38.8892,38.946,38.8162,38.8973,392700.0
2013-10-03 15:30:00,47.93,47.98,47.85,47.92,1058700.0,38.8892,38.9298,38.8243,38.8811,1058700.0
2013-10-04 09:30:00,48.0,48.2,47.84,48.15,581400.0,38.946,39.1083,38.8162,39.0677,581400.0
2013-10-04 10:00:00,48.17,48.22,48.01,48.11,668900.0,39.0839,39.1245,38.9541,39.0352,668900.0
2013-10-04 10:30:00,48.11,48.21,48.06,48.09,465900.0,39.0352,39.1164,38.9947,39.019,465900.0
2013-10-04 11:00:00,48.08,48.16,48.03,48.03,279800.0,39.0109,39.0758,38.9703,38.9703,279800.0
2013-10-04 11:30:00,48.04,48.06,47.96,48.02,210000.0,38.9784,38.9947,38.9135,38.9622,210000.0
2013-10-04 12:00:00,48.03,48.18,48.0,48.18,193600.0,38.9703,39.092,38.946,39.092,193600.0
2013-10-04 12:30:00,48.18,48.19,48.13,48.17,311000.0,39.092,39.1001,39.0515,39.0839,311000.0
2013-10-04 13:00:00,48.18,48.21,48.13,48.15,232800.0,39.092,39.1164,39.0515,39.0677,232800.0
2013-10-04 13:30:00,48.15,48.2,48.08,48.12,231100.0,39.0677,39.1083,39.0109,39.0433,231100.0
2013-10-04 14:00:00,48.12,48.19,48.11,48.14,306000.0,39.0433,39.1001,39.0352,39.0596,306000.0
2013-10-04 14:30:00,48.14,48.21,48.14,48.14,399100.0,39.0596,39.1164,39.0596,39.0596,399100.0
2013-10-04 15:00:00,48.14,48.17,48.08,48.08,346700.0,39.0596,39.0839,39.0109,39.0109,346700.0
2013-10-04 15:30:00,48.09,48.15,48.0,48.14,894600.0,39.019,39.0677,38.946,39.0596,894600.0
2013-10-07 09:30:00,47.54,47.81,47.51,47.55,466000.0,38.5727,38.7918,38.5484,38.5809,466000.0
2013-10-07 10:00:00,47.56,47.82,47.5,47.71,371400.0,38.589,38.7999,38.5403,38.7107,371400.0
2013-10-07 10:30:00,47.71,47.76,47.56,47.64,291800.0,38.7107,38.7512,38.589,38.6539,291800.0
2013-10-07 11:00:00,47.64,47.64,47.44,47.45,509900.0,38.6539,38.6539,38.4916,38.4997,509900.0
2013-10-07 11:30:00,47.44,47.57,47.42,47.5,434800.0,38.4916,38.5971,38.4754,38.5403,434800.0
2013-10-07 12:00:00,47.5,47.58,47.45,47.49,336600.0,38.5403,38.6052,38.4997,38.5322,336600.0
2013-10-07 12:30:00,47.49,47.5,47.29,47.32,453600.0,38.5322,38.5403,38.3699,38.3942,453600.0
2013-10-07 13:00:00,47.33,47.42,47.28,47.39,274100.0,38.4024,38.4754,38.3618,38.451,274100.0
2013-10-07 13:30:00,47.39,47.48,47.32,47.46,390700.0,38.451,38.5241,38.3942,38.5078,390700.0
2013-10-07 14:00:00,47.46,47.52,47.41,47.49,418000.0,38.5078,38.5565,38.4673,38.5322,418000.0
2013-10-07 14:30:00,47.49,47.5,47.32,47.37,409900.0,38.5322,38.5403,38.3942,38.4348,409900.0
2013-10-07 15:00:00,47.37,47.45,47.33,47.36,353800.0,38.4348,38.4997,38.4024,38.4267,353800.0
2013-10-07 15:30:00,47.36,47.37,47.26,47.28,1140900.0,38.4267,38.4348,38.3456,38.3618,1140900.0
2013-10-08 09:30:00,47.25,47.51,47.1,47.51,425000.0,38.3374,38.5484,38.2157,38.5484,425000.0
2013-10-08 10:00:00,47.52,47.6,47.41,47.45,537300.0,38.5565,38.6214,38.4673,38.4997,537300.0
2013-10-08 10:30:00,47.45,47.46,46.98,46.98,473400.0,38.4997,38.5078,38.1184,38.1184,473400.0
2013-10-08 11:00:00,46.98,47.11,46.84,47.05,338300.0,38.1184,38.2239,38.0048,38.1752,338300.0
2013-10-08 11:30:00,47.05,47.05,46.75,46.93,418200.0,38.1752,38.1752,37.9318,38.0778,418200.0
2013-10-08 12:00:00,46.93,46.93,46.78,46.83,312000.0,38.0778,38.0778,37.9561,37.9967,312000.0
2013-10-08 12:30:00,46.82,46.88,46.75,46.83,397100.0,37.9886,38.0372,37.9318,37.9967,397100.0
2013-10-08 13:00:00,46.82,46.86,46.68,46.73,371100.0,37.9886,38.021,37.875,37.9155,371100.0
2013-10-08 13:30:00,46.73,46.75,46.55,46.6,445400.0,37.9155,37.9318,37.7695,37.8101,445400.0
2013-10-08 14:00:00,46.61,46.79,46.58,46.76,630400.0,37.8182,37.9642,37.7938,37.9399,630400.0
2013-10-08 14:30:00,46.76,46.8,46.49,46.61,860800.0,37.9399,37.9723,37.7208,37.8182,860800.0
2013-10-08 15:00:00,46.6,46.78,46.48,46.75,548100.0,37.8101,37.9561,37.7127,37.9318,548100.0
2013-10-08 15:30:00,46.75,46.76,46.5,46.53,1054800.0,37.9318,37.9399,37.7289,37.7533,1054800.0
2013-10-09 09:30:00,46.53,46.59,46.14,46.26,605000.0,37.7533,37.8019,37.4368,37.5342,605000.0
2013-10-09 10:00:00,46.26,46.47,46.17,46.38,478100.0,37.5342,37.7046,37.4612,37.6316,478100.0
2013-10-09 10:30:00,46.39,46.41,46.18,46.18,333500.0,37.6397,37.6559,37.4693,37.4693,333500.0
2013-10-09 11:00:00,46.19,46.26,46.09,46.26,340800.0,37.4774,37.5342,37.3963,37.5342,340800.0
2013-10-09 11:30:00,46.25,46.48,46.24,46.46,361300.0,37.5261,37.7127,37.518,37.6965,361300.0
2013-10-09 12:00:00,46.46,46.7,46.46,46.68,370300.0,37.6965,37.8912,37.6965,37.875,370300.0
2013-10-09 12:30:00,46.69,46.77,46.62,46.66,260100.0,37.8831,37.948,37.8263,37.8587,260100.0
2013-10-09 13:00:00,46.67,47.07,46.66,46.99,454800.0,37.8669,38.1914,37.8587,38.1265,454800.0
2013-10-09 13:30:00,46.99,47.04,46.84,47.0,276900.0,38.1265,38.1671,38.0048,38.1346,276900.0
2013-10-09 14:00:00,47.0,47.05,46.79,46.97,621700.0,38.1346,38.1752,37.9642,38.1103,621700.0
2013-10-09 14:30:00,46.97,47.03,46.75,46.8,390600.0,38.1103,38.1589,37.9318,37.9723,390600.0
2013-10-09 15:00:00,46.8,46.81,46.64,46.68,464700.0,37.9723,37.9804,37.8425,37.875,464700.0
2013-10-09 15:30:00,46.68,46.76,46.48,46.6,1040800.0,37.875,37.9399,37.7127,37.8101,1040800.0
2013-10-10 09:30:00,47.27,47.83,47.26,47.47,795100.0,38.3537,38.808,38.3456,38.5159,795100.0
2013-10-10 10:00:00,47.47,47.5,47.27,47.29,515700.0,38.5159,38.5403,38.3537,38.3699,515700.0
2013-10-10 10:30:00,47.29,47.37,47.23,47.31,428000.0,38.3699,38.4348,38.3212,38.3861,428000.0
2013-10-10 11:00:00,47.31,47.32,47.16,47.32,405600.0,38.3861,38.3942,38.2644,38.3942,405600.0
2013-10-10 11:30:00,47.31,47.6,47.23,47.55,410000.0,38.3861,38.6214,38.3212,38.5809,410000.0
2013-10-10 12:00:00,47.55,47.64,47.53,47.55,203500.0,38.5809,38.6539,38.5646,38.5809,203500.0
2013-10-10 12:30:00,47.56,47.67,47.54,47.66,192300.0,38.589,38.6782,38.5727,38.6701,192300.0
2013-10-10 13:00:00,47.66,47.7,47.59,47.64,158400.0,38.6701,38.7026,38.6133,38.6539,158400.0
2013-10-10 13:30:00,47.64,47.72,47.61,47.71,113300.0,38.6539,38.7188,38.6295,38.7107,113300.0
2013-10-10 14:00:00,47.71,47.71,47.43,47.45,261700.0,38.7107,38.7107,38.4835,38.4997,261700.0
2013-10-10 14:30:00,47.46,47.61,47.45,47.6,232100.0,38.5078,38.6295,38.4997,38.6214,232100.0
2013-10-10 15:00:00,47.61,47.89,47.6,47.71,581200.0,38.6295,38.8567,38.6214,38.7107,581200.0
2013-10-10 15:30:00,47.72,47.82,47.66,47.81,935300.0,38.7188,38.7999,38.6701,38.7918,935300.0
2013-10-11 09:30:00,47.96,48.41,47.94,48.13,555000.0,38.9135,39.2786,38.8973,39.0515,555000.0
2013-10-11 10:00:00,48.13,48.14,47.93,48.05,570100.0,39.0515,39.0596,38.8892,38.9865,570100.0
2013-10-11 10:30:00,48.05,48.22,47.94,48.0,392200.0,38.9865,39.1245,38.8973,38.946,392200.0
2013-10-11 11:00:00,48.0,48.17,47.97,48.14,289500.0,38.946,39.0839,38.9216,39.0596,289500.0
2013-10-11 11:30:00,48.13,48.39,48.12,48.38,423500.0,39.0515,39.2624,39.0433,39.2543,423500.0
2013-10-11 12:00:00,48.38,48.49,48.36,48.44,369600.0,39.2543,39.3436,39.2381,39.303,369600.0
2013-10-11 12:30:00,48.43,48.54,48.42,48.54,219900.0,39.2949,39.3841,39.2868,39.3841,219900.0
2013-10-11 13:00:00,48.54,48.68,48.5,48.58,509500.0,39.3841,39.4977,39.3517,39.4166,509500.0
2013-10-11 13:30:00,48.58,48.63,48.54,48.62,153300.0,39.4166,39.4571,39.3841,39.449,153300.0
2013-10-11 14:00:00,48.62,48.68,48.58,48.68,313900.0,39.449,39.4977,39.4166,39.4977,313900.0
2013-10-11 14:30:00,48.68,48.71,48.62,48.71,372500.0,39.4977,39.5221,39.449,39.5221,372500.0
2013-10-11 15:00:00,48.71,48.73,48.66,48.71,652000.0,39.5221,39.5383,39.4815,39.5221,652000.0
2013-10-11 15:30:00,48.7,48.81,48.66,48.81,1454200.0,39.5139,39.6032,39.4815,39.6032,1454200.0
2013-10-14 09:30:00,48.45,48.68,48.43,48.48,290300.0,39.3111,39.4977,39.2949,39.3354,290300.0
2013-10-14 10:00:00,48.49,48.53,48.36,48.5,378700.0,39.3436,39.376,39.2381,39.3517,378700.0
2013-10-14 10:30:00,48.5,48.58,48.45,48.52,183100.0,39.3517,39.4166,39.3111,39.3679,183100.0
2013-10-14 11:00:00,48.52,48.62,48.48,48.57,204900.0,39.3679,39.449,39.3354,39.4085,204900.0
2013-10-14 11:30:00,48.58,48.79,48.57,48.77,234800.0,39.4166,39.587,39.4085,39.5707,234800.0
2013-10-14 12:00:00,48.77,48.78,48.66,48.73,159800.0,39.5707,39.5789,39.4815,39.5383,159800.0
2013-10-14 12:30:00,48.72,48.82,48.72,48.76,259600.0,39.5302,39.6113,39.5302,39.5626,259600.0
2013-10-14 13:00:00,48.75,48.87,48.75,48.84,241300.0,39.5545,39.6519,39.5545,39.6275,241300.0
2013-10-14 13:30:00,48.84,48.86,48.75,48.84,184700.0,39.6275,39.6438,39.5545,39.6275,184700.0
2013-10-14 14:00:00,48.85,48.94,48.82,48.82,755700.0,39.6356,39.7087,39.6113,39.6113,755700.0
2013-10-14 14:30:00,48.83,48.92,48.77,48.78,690500.0,39.6194,39.6924,39.5707,39.5789,690500.0
2013-10-14 15:00:00,48.79,48.97,48.77,48.83,295400.0,39.587,39.733,39.5707,39.6194,295400.0
2013-10-14 15:30:00,48.84,48.91,48.78,48.89,774200.0,39.6275,39.6843,39.5789,39.6681,774200.0
2013-10-15 09:30:00,48.84,48.84,48.17,48.59,1291100.0,39.6275,39.6275,39.0839,39.4247,1291100.0
2013-10-15 10:00:00,48.6,48.64,48.48,48.59,332200.0,39.4328,39.4653,39.3354,39.4247,332200.0
2013-10-15 10:30:00,48.59,48.66,48.54,48.58,382800.0,39.4247,39.4815,39.3841,39.4166,382800.0
2013-10-15 11:00:00,48.58,48.74,48.5,48.64,461800.0,39.4166,39.5464,39.3517,39.4653,461800.0
2013-10-15 11:30:00,48.63,48.64,48.45,48.55,242400.0,39.4571,39.4653,39.3111,39.3922,242400.0
2013-10-15 12:00:00,48.54,48.65,48.5,48.64,203400.0,39.3841,39.4734,39.3517,39.4653,203400.0
2013-10-15 12:30:00,48.63,48.69,48.58,48.62,146900.0,39.4571,39.5058,39.4166,39.449,146900.0
2013-10-15 13:00:00,48.63,48.63,48.36,48.36,246600.0,39.4571,39.4571,39.2381,39.2381,246600.0
2013-10-15 13:30:00,48.36,48.5,48.33,48.43,305000.0,39.2381,39.3517,39.2137,39.2949,305000.0
2013-10-15 14:00:00,48.44,48.48,48.14,48.16,574300.0,39.303,39.3354,39.0596,39.0758,574300.0
2013-10-15 14:30:00,48.17,48.2,47.95,48.2,731100.0,39.0839,39.1083,38.9054,39.1083,731100.0
2013-10-15 15:00:00,48.21,48.54,48.21,48.51,612000.0,39.1164,39.3841,39.1164,39.3598,612000.0
2013-10-15 15:30:00,48.51,48.52,48.33,48.45,1325800.0,39.3598,39.3679,39.2137,39.3111,1325800.0
2013-10-16 09:30:00,48.72,48.76,47.84,48.35,1761900.0,39.5302,39.5626,38.8162,39.23,1761900.0
2013-10-16 10:00:00,48.34,48.46,48.18,48.35,949100.0,39.2218,39.3192,39.092,39.23,949100.0
2013-10-16 10:30:00,48.35,48.4,48.1,48.35,581100.0,39.23,39.2705,39.0271,39.23,581100.0
2013-10-16 11:00:00,48.35,48.65,48.32,48.48,780900.0,39.23,39.4734,39.2056,39.3354,780900.0
2013-10-16 11:30:00,48.48,48.68,48.45,48.6,248800.0,39.3354,39.4977,39.3111,39.4328,248800.0
2013-10-16 12:00:00,48.59,48.74,48.45,48.52,595100.0,39.4247,39.5464,39.3111,39.3679,595100.0
2013-10-16 12:30:00,48.52,48.75,48.48,48.63,319200.0,39.3679,39.5545,39.3354,39.4571,319200.0
2013-10-16 13:00:00,48.63,48.75,48.59,48.74,238400.0,39.4571,39.5545,39.4247,39.5464,238400.0
2013-10-16 13:30:00,48.73,48.79,48.66,48.69,241900.0,39.5383,39.587,39.4815,39.5058,241900.0
2013-10-16 14:00:00,48.69,48.73,48.59,48.6,393100.0,39.5058,39.5383,39.4247,39.4328,393100.0
2013-10-16 14:30:00,48.6,48.62,48.56,48.61,413900.0,39.4328,39.449,39.4003,39.4409,413900.0
2013-10-16 15:00:00,48.61,48.66,48.51,48.51,712400.0,39.4409,39.4815,39.3598,39.3598,712400.0
2013-10-16 15:30:00,48.51,48.59,48.39,48.46,1458400.0,39.3598,39.4247,39.2624,39.3192,1458400.0
2013-10-17 09:30:00,48.32,48.71,48.31,48.63,827300.0,39.2056,39.5221,39.1975,39.4571,827300.0
2013-10-17 10:00:00,48.63,48.69,48.55,48.62,468600.0,39.4571,39.5058,39.3922,39.449,468600.0
2013-10-17 10:30:00,48.63,48.8,48.57,48.78,299600.0,39.4571,39.5951,39.4085,39.5789,299600.0
2013-10-17 11:00:00,48.78,48.95,48.76,48.88,531700.0,39.5789,39.7168,39.5626,39.66,531700.0
2013-10-17 11:30:00,48.88,49.12,48.84,48.97,583200.0,39.66,39.8547,39.6275,39.733,583200.0
2013-10-17 12:00:00,48.97,49.03,48.87,48.93,252500.0,39.733,39.7817,39.6519,39.7006,252500.0
2013-10-17 12:30:00,48.94,49.04,48.92,49.02,349500.0,39.7087,39.7898,39.6924,39.7736,349500.0
2013-10-17 13:00:00,49.02,49.02,48.84,48.89,262900.0,39.7736,39.7736,39.6275,39.6681,262900.0
2013-10-17 13:30:00,48.88,48.96,48.85,48.86,210300.0,39.66,39.7249,39.6356,39.6438,210300.0
2013-10-17 14:00:00,48.86,48.91,48.83,48.85,365100.0,39.6438,39.6843,39.6194,39.6356,365100.0
2013-10-17 14:30:00,48.85,48.89,48.79,48.87,377200.0,39.6356,39.6681,39.587,39.6519,377200.0
2013-10-17 15:00:00,48.88,48.92,48.79,48.91,472500.0,39.66,39.6924,39.587,39.6843,472500.0
2013-10-17 15:30:00,48.9,49.07,48.87,49.02,1334900.0,39.6762,39.8141,39.6519,39.7736,1334900.0
2013-10-18 09:30:00,48.45,48.48,47.66,47.95,3066600.0,39.3111,39.3354,38.6701,38.9054,3066600.0
2013-10-18 10:00:00,47.96,48.01,47.82,47.93,1636500.0,38.9135,38.9541,38.7999,38.8892,1636500.0
2013-10-18 10:30:00,47.92,47.98,47.77,47.77,790100.0,38.8811,38.9298,38.7594,38.7594,790100.0
2013-10-18 11:00:00,47.77,47.77,47.58,47.65,900200.0,38.7594,38.7594,38.6052,38.662,900200.0
2013-10-18 11:30:00,47.65,47.84,47.65,47.68,523800.0,38.662,38.8162,38.662,38.6863,523800.0
2013-10-18 12:00:00,47.68,47.87,47.65,47.87,430300.0,38.6863,38.8405,38.662,38.8405,430300.0
2013-10-18 12:30:00,47.87,47.94,47.8,47.82,372500.0,38.8405,38.8973,38.7837,38.7999,372500.0
2013-10-18 13:00:00,47.82,47.83,47.75,47.75,330200.0,38.7999,38.808,38.7431,38.7431,330200.0
2013-10-18 13:30:00,47.75,47.76,47.59,47.69,677400.0,38.7431,38.7512,38.6133,38.6945,677400.0
2013-10-18 14:00:00,47.69,47.7,47.6,47.65,361700.0,38.6945,38.7026,38.6214,38.662,361700.0
2013-10-18 14:30:00,47.65,47.79,47.6,47.76,576200.0,38.662,38.7756,38.6214,38.7512,576200.0
2013-10-18 15:00:00,47.77,47.78,47.7,47.71,464100.0,38.7594,38.7675,38.7026,38.7107,464100.0
2013-10-18 15:30:00,47.72,47.8,47.66,47.67,1677600.0,38.7188,38.7837,38.6701,38.6782,1677600.0
2013-10-21 09:30:00,47.59,47.76,47.4,47.69,850900.0,38.7581,38.8965,38.6033,38.8395,850900.0
2013-10-21 10:00:00,47.7,47.86,47.64,47.81,754800.0,38.8476,38.9779,38.7988,38.9372,754800.0
2013-10-21 10:30:00,47.8,48.0,47.74,47.91,622700.0,38.9291,39.092,38.8802,39.0187,622700.0
2013-10-21 11:00:00,47.9,48.0,47.8,47.98,530600.0,39.0105,39.092,38.9291,39.0757,530600.0
2013-10-21 11:30:00,47.98,47.98,47.74,47.85,454100.0,39.0757,39.0757,38.8802,38.9698,454100.0
2013-10-21 12:00:00,47.84,48.0,47.84,48.0,326800.0,38.9617,39.092,38.9617,39.092,326800.0
2013-10-21 12:30:00,47.99,48.01,47.91,47.98,162200.0,39.0838,39.1001,39.0187,39.0757,162200.0
2013-10-21 13:00:00,47.98,47.99,47.93,47.95,203000.0,39.0757,39.0838,39.035,39.0512,203000.0
2013-10-21 13:30:00,47.94,47.99,47.9,47.96,230900.0,39.0431,39.0838,39.0105,39.0594,230900.0
2013-10-21 14:00:00,47.95,47.98,47.88,47.95,304100.0,39.0512,39.0757,38.9942,39.0512,304100.0
2013-10-21 14:30:00,47.94,47.95,47.85,47.94,312900.0,39.0431,39.0512,38.9698,39.0431,312900.0
2013-10-21 15:00:00,47.93,47.97,47.89,47.9,432600.0,39.035,39.0675,39.0024,39.0105,432600.0
2013-10-21 15:30:00,47.89,48.03,47.85,48.02,916100.0,39.0024,39.1164,38.9698,39.1083,916100.0
2013-10-22 09:30:00,48.13,48.4,48.13,48.17,642900.0,39.1978,39.4177,39.1978,39.2304,642900.0
2013-10-22 10:00:00,48.17,48.53,48.12,48.47,988800.0,39.2304,39.5236,39.1897,39.4747,988800.0
2013-10-22 10:30:00,48.47,48.51,48.21,48.33,573300.0,39.4747,39.5073,39.263,39.3607,573300.0
2013-10-22 11:00:00,48.34,48.45,48.3,48.37,535100.0,39.3689,39.4585,39.3363,39.3933,535100.0
2013-10-22 11:30:00,48.37,48.51,48.33,48.48,354400.0,39.3933,39.5073,39.3607,39.4829,354400.0
2013-10-22 12:00:00,48.48,48.53,48.44,48.48,350000.0,39.4829,39.5236,39.4503,39.4829,350000.0
2013-10-22 12:30:00,48.48,48.48,48.36,48.38,346600.0,39.4829,39.4829,39.3852,39.4014,346600.0
2013-10-22 13:00:00,48.39,48.41,48.28,48.34,264900.0,39.4096,39.4259,39.32,39.3689,264900.0
2013-10-22 13:30:00,48.34,48.43,48.3,48.4,410500.0,39.3689,39.4422,39.3363,39.4177,410500.0
2013-10-22 14:00:00,48.4,48.4,48.26,48.28,239700.0,39.4177,39.4177,39.3037,39.32,239700.0
2013-10-22 14:30:00,48.28,48.4,48.18,48.36,479300.0,39.32,39.4177,39.2386,39.3852,479300.0
2013-10-22 15:00:00,48.37,48.46,48.3,48.38,421500.0,39.3933,39.4666,39.3363,39.4014,421500.0
2013-10-22 15:30:00,48.37,48.37,48.17,48.19,1254300.0,39.3933,39.3933,39.2304,39.2467,1254300.0
2013-10-23 09:30:00,48.17,48.57,48.12,48.29,1114300.0,39.2304,39.5562,39.1897,39.3281,1114300.0
2013-10-23 10:00:00,48.27,48.61,48.27,48.46,767500.0,39.3119,39.5888,39.3119,39.4666,767500.0
2013-10-23 10:30:00,48.46,48.61,48.33,48.41,373000.0,39.4666,39.5888,39.3607,39.4259,373000.0
2013-10-23 11:00:00,48.4,48.54,48.35,48.46,465800.0,39.4177,39.5317,39.377,39.4666,465800.0
2013-10-23 11:30:00,48.47,48.55,48.45,48.53,361600.0,39.4747,39.5399,39.4585,39.5236,361600.0
2013-10-23 12:00:00,48.53,48.57,48.5,48.5,233800.0,39.5236,39.5562,39.4992,39.4992,233800.0
2013-10-23 12:30:00,48.5,48.57,48.49,48.51,222400.0,39.4992,39.5562,39.491,39.5073,222400.0
2013-10-23 13:00:00,48.51,48.69,48.47,48.69,353300.0,39.5073,39.6539,39.4747,39.6539,353300.0
2013-10-23 13:30:00,48.7,48.94,48.6,48.91,967200.0,39.6621,39.8575,39.5806,39.8331,967200.0
2013-10-23 14:00:00,48.91,49.16,48.89,49.16,825100.0,39.8331,40.0367,39.8168,40.0367,825100.0
2013-10-23 14:30:00,49.16,49.3,49.15,49.25,919000.0,40.0367,40.1507,40.0285,40.11,919000.0
2013-10-23 15:00:00,49.24,49.3,49.09,49.12,593000.0,40.1018,40.1507,39.9797,40.0041,593000.0
2013-10-23 15:30:00,49.12,49.31,49.12,49.26,1538700.0,40.0041,40.1588,40.0041,40.1181,1538700.0
2013-10-24 09:30:00,49.28,49.58,49.22,49.47,664000.0,40.1344,40.3787,40.0856,40.2892,664000.0
2013-10-24 10:00:00,49.48,49.83,49.45,49.82,671200.0,40.2973,40.5823,40.2729,40.5742,671200.0
2013-10-24 10:30:00,49.83,50.05,49.74,50.05,1054600.0,40.5823,40.7615,40.509,40.7615,1054600.0
2013-10-24 11:00:00,50.04,50.26,50.03,50.09,727500.0,40.7534,40.9325,40.7452,40.7941,727500.0
2013-10-24 11:30:00,50.09,50.09,49.99,50.0,413300.0,40.7941,40.7941,40.7127,40.7208,413300.0
2013-10-24 12:00:00,49.99,50.09,49.99,50.07,327600.0,40.7127,40.7941,40.7127,40.7778,327600.0
2013-10-24 12:30:00,50.07,50.15,50.01,50.14,296100.0,40.7778,40.843,40.7289,40.8348,296100.0
2013-10-24 13:00:00,50.14,50.28,50.1,50.26,488900.0,40.8348,40.9488,40.8022,40.9325,488900.0
2013-10-24 13:30:00,50.26,50.35,50.23,50.26,482000.0,40.9325,41.0058,40.9081,40.9325,482000.0
2013-10-24 14:00:00,50.25,50.32,50.2,50.23,471900.0,40.9244,40.9814,40.8837,40.9081,471900.0
2013-10-24 14:30:00,50.22,50.39,50.2,50.37,501400.0,40.9,41.0384,40.8837,41.0221,501400.0
2013-10-24 15:00:00,50.37,50.42,50.33,50.4,470700.0,41.0221,41.0629,40.9896,41.0466,470700.0
2013-10-24 15:30:00,50.4,50.48,50.37,50.44,1312000.0,41.0466,41.1117,41.0221,41.0791,1312000.0
2013-10-25 09:30:00,50.25,50.26,50.01,50.07,692400.0,40.9244,40.9325,40.7289,40.7778,692400.0
2013-10-25 10:00:00,50.07,50.15,49.96,49.98,492000.0,40.7778,40.843,40.6882,40.7045,492000.0
2013-10-25 10:30:00,49.98,50.29,49.96,50.24,450600.0,40.7045,40.957,40.6882,40.9163,450600.0
2013-10-25 11:00:00,50.25,50.26,50.0,50.05,299000.0,40.9244,40.9325,40.7208,40.7615,299000.0
2013-10-25 11:30:00,50.05,50.2,49.93,49.96,422700.0,40.7615,40.8837,40.6638,40.6882,422700.0
2013-10-25 12:00:00,49.95,50.09,49.94,50.09,201100.0,40.6801,40.7941,40.6719,40.7941,201100.0
2013-10-25 12:30:00,50.09,50.2,50.08,50.2,165700.0,40.7941,40.8837,40.786,40.8837,165700.0
2013-10-25 13:00:00,50.2,50.24,50.13,50.15,167700.0,40.8837,40.9163,40.8267,40.843,167700.0
2013-10-25 13:30:00,50.15,50.16,50.07,50.15,195800.0,40.843,40.8511,40.7778,40.843,195800.0
2013-10-25 14:00:00,50.16,50.32,50.15,50.3,263000.0,40.8511,40.9814,40.843,40.9651,263000.0
2013-10-25 14:30:00,50.3,50.36,50.27,50.29,322100.0,40.9651,41.014,40.9407,40.957,322100.0
2013-10-25 15:00:00,50.3,50.38,50.27,50.37,352800.0,40.9651,41.0303,40.9407,41.0221,352800.0
2013-10-25 15:30:00,50.37,50.63,50.35,50.6,1385100.0,41.0221,41.2339,41.0058,41.2094,1385100.0
2013-10-28 09:30:00,50.49,50.52,50.25,50.25,475100.0,41.1199,41.1443,40.9244,40.9244,475100.0
2013-10-28 10:00:00,50.25,50.38,50.09,50.35,522400.0,40.9244,41.0303,40.7941,41.0058,522400.0
2013-10-28 10:30:00,50.35,50.36,50.0,50.06,372900.0,41.0058,41.014,40.7208,40.7697,372900.0
2013-10-28 11:00:00,50.06,50.07,49.83,49.95,479200.0,40.7697,40.7778,40.5823,40.6801,479200.0
2013-10-28 11:30:00,49.96,50.0,49.9,49.99,349000.0,40.6882,40.7208,40.6394,40.7127,349000.0
2013-10-28 12:00:00,49.99,50.2,49.99,50.18,212200.0,40.7127,40.8837,40.7127,40.8674,212200.0
2013-10-28 12:30:00,50.19,50.3,50.13,50.28,291100.0,40.8755,40.9651,40.8267,40.9488,291100.0
2013-10-28 13:00:00,50.28,50.33,50.24,50.26,218400.0,40.9488,40.9896,40.9163,40.9325,218400.0
2013-10-28 13:30:00,50.25,50.33,50.25,50.27,231500.0,40.9244,40.9896,40.9244,40.9407,231500.0
2013-10-28 14:00:00,50.26,50.32,50.16,50.22,278700.0,40.9325,40.9814,40.8511,40.9,278700.0
2013-10-28 14:30:00,50.22,50.28,50.21,50.24,300800.0,40.9,40.9488,40.8918,40.9163,300800.0
2013-10-28 15:00:00,50.25,50.27,50.21,50.25,440900.0,40.9244,40.9407,40.8918,40.9244,440900.0
2013-10-28 15:30:00,50.25,50.26,50.09,50.12,1084500.0,40.9244,40.9325,40.7941,40.8185,1084500.0
2013-10-29 09:30:00,50.29,50.55,50.29,50.35,1803300.0,40.957,41.1687,40.957,41.0058,1803300.0
2013-10-29 10:00:00,50.35,50.52,50.23,50.25,1080800.0,41.0058,41.1443,40.9081,40.9244,1080800.0
2013-10-29 10:30:00,50.25,50.28,50.19,50.2,539300.0,40.9244,40.9488,40.8755,40.8837,539300.0
2013-10-29 11:00:00,50.2,50.27,50.19,50.24,376600.0,40.8837,40.9407,40.8755,40.9163,376600.0
2013-10-29 11:30:00,50.24,50.46,50.24,50.45,324900.0,40.9163,41.0954,40.9163,41.0873,324900.0
2013-10-29 12:00:00,50.46,50.52,50.32,50.38,707600.0,41.0954,41.1443,40.9814,41.0303,707600.0
2013-10-29 12:30:00,50.39,50.42,50.36,50.38,238900.0,41.0384,41.0629,41.014,41.0303,238900.0
2013-10-29 13:00:00,50.38,50.48,50.38,50.4,422900.0,41.0303,41.1117,41.0303,41.0466,422900.0
2013-10-29 13:30:00,50.4,50.49,50.38,50.47,290600.0,41.0466,41.1199,41.0303,41.1036,290600.0
2013-10-29 14:00:00,50.47,50.67,50.43,50.64,447400.0,41.1036,41.2665,41.071,41.242,447400.0
2013-10-29 14:30:00,50.65,50.71,50.54,50.54,554400.0,41.2502,41.299,41.1606,41.1606,554400.0
2013-10-29 15:00:00,50.55,50.57,50.49,50.52,531200.0,41.1687,41.185,41.1199,41.1443,531200.0
2013-10-29 15:30:00,50.53,50.64,50.48,50.62,1142400.0,41.1524,41.242,41.1117,41.2257,1142400.0
2013-10-30 09:30:00,50.67,50.74,50.52,50.71,715400.0,41.2665,41.3235,41.1443,41.299,715400.0
2013-10-30 10:00:00,50.71,50.72,50.55,50.64,359200.0,41.299,41.3072,41.1687,41.242,359200.0
2013-10-30 10:30:00,50.63,50.64,50.56,50.6,488500.0,41.2339,41.242,41.1769,41.2094,488500.0
2013-10-30 11:00:00,50.61,50.62,50.5,50.58,558300.0,41.2176,41.2257,41.128,41.1932,558300.0
2013-10-30 11:30:00,50.58,50.7,50.53,50.6,725300.0,41.1932,41.2909,41.1524,41.2094,725300.0
2013-10-30 12:00:00,50.61,50.64,50.48,50.49,358100.0,41.2176,41.242,41.1117,41.1199,358100.0
2013-10-30 12:30:00,50.5,50.54,50.43,50.43,178200.0,41.128,41.1606,41.071,41.071,178200.0
2013-10-30 13:00:00,50.44,50.58,50.44,50.48,196300.0,41.0791,41.1932,41.0791,41.1117,196300.0
2013-10-30 13:30:00,50.48,50.49,50.27,50.29,460400.0,41.1117,41.1199,40.9407,40.957,460400.0
2013-10-30 14:00:00,50.3,50.51,49.77,49.9,743200.0,40.9651,41.1361,40.5335,40.6394,743200.0
2013-10-30 14:30:00,49.92,50.14,49.9,50.1,406200.0,40.6556,40.8348,40.6394,40.8022,406200.0
2013-10-30 15:00:00,50.11,50.16,49.98,50.13,597300.0,40.8104,40.8511,40.7045,40.8267,597300.0
2013-10-30 15:30:00,50.13,50.26,50.09,50.14,881300.0,40.8267,40.9325,40.7941,40.8348,881300.0
2013-10-31 09:30:00,50.27,50.32,49.77,49.82,505300.0,40.9407,40.9814,40.5335,40.5742,505300.0
2013-10-31 10:00:00,49.81,49.93,49.66,49.91,443900.0,40.5661,40.6638,40.4439,40.6475,443900.0
2013-10-31 10:30:00,49.91,50.02,49.77,49.97,346700.0,40.6475,40.7371,40.5335,40.6964,346700.0
2013-10-31 11:00:00,49.98,50.31,49.93,50.29,424600.0,40.7045,40.9733,40.6638,40.957,424600.0
2013-10-31 11:30:00,50.28,50.34,50.22,50.23,277400.0,40.9488,40.9977,40.9,40.9081,277400.0
2013-10-31 12:00:00,50.24,50.27,50.13,50.14,261000.0,40.9163,40.9407,40.8267,40.8348,261000.0
2013-10-31 12:30:00,50.14,50.23,50.09,50.09,918000.0,40.8348,40.9081,40.7941,40.7941,918000.0
2013-10-31 13:00:00,50.09,50.21,50.03,50.21,225500.0,40.7941,40.8918,40.7452,40.8918,225500.0
2013-10-31 13:30:00,50.21,50.25,50.12,50.14,239100.0,40.8918,40.9244,40.8185,40.8348,239100.0
2013-10-31 14:00:00,50.14,50.2,50.08,50.15,348100.0,40.8348,40.8837,40.786,40.843,348100.0
2013-10-31 14:30:00,50.14,50.2,50.04,50.04,466600.0,40.8348,40.8837,40.7534,40.7534,466600.0
2013-10-31 15:00:00,50.04,50.05,49.95,49.98,363800.0,40.7534,40.7615,40.6801,40.7045,363800.0
2013-10-31 15:30:00,49.97,50.02,49.77,49.78,1385500.0,40.6964,40.7371,40.5335,40.5416,1385500.0
2013-11-01 09:30:00,49.83,49.97,49.66,49.8,556900.0,40.5823,40.6964,40.4439,40.5579,556900.0
2013-11-01 10:00:00,49.81,49.99,49.49,49.55,877400.0,40.5661,40.7127,40.3054,40.3543,877400.0
2013-11-01 10:30:00,49.55,49.75,49.41,49.73,396600.0,40.3543,40.5172,40.2403,40.5009,396600.0
2013-11-01 11:00:00,49.72,49.73,49.43,49.5,376300.0,40.4928,40.5009,40.2566,40.3136,376300.0
2013-11-01 11:30:00,49.5,49.53,49.27,49.27,441900.0,40.3136,40.338,40.1263,40.1263,441900.0
2013-11-01 12:00:00,49.28,49.46,49.28,49.44,239900.0,40.1344,40.281,40.1344,40.2647,239900.0
2013-11-01 12:30:00,49.44,49.49,49.3,49.45,252900.0,40.2647,40.3054,40.1507,40.2729,252900.0
2013-11-01 13:00:00,49.45,49.46,49.3,49.43,218800.0,40.2729,40.281,40.1507,40.2566,218800.0
2013-11-01 13:30:00,49.44,49.52,49.41,49.46,202200.0,40.2647,40.3299,40.2403,40.281,202200.0
2013-11-01 14:00:00,49.46,49.54,49.46,49.5,440500.0,40.281,40.3462,40.281,40.3136,440500.0
2013-11-01 14:30:00,49.5,49.51,49.37,49.38,502800.0,40.3136,40.3217,40.2077,40.2159,502800.0
2013-11-01 15:00:00,49.38,49.43,49.34,49.37,832600.0,40.2159,40.2566,40.1833,40.2077,832600.0
2013-11-01 15:30:00,49.37,49.5,49.15,49.19,2769900.0,40.2077,40.3136,40.0285,40.0611,2769900.0
2013-11-04 09:30:00,49.49,49.78,49.48,49.66,573700.0,40.3054,40.5416,40.2973,40.4439,573700.0
2013-11-04 10:00:00,49.66,49.77,49.6,49.71,687000.0,40.4439,40.5335,40.395,40.4846,687000.0
2013-11-04 10:30:00,49.71,49.82,49.7,49.7,391800.0,40.4846,40.5742,40.4765,40.4765,391800.0
2013-11-04 11:00:00,49.7,49.73,49.58,49.59,342700.0,40.4765,40.5009,40.3787,40.3869,342700.0
2013-11-04 11:30:00,49.6,49.66,49.53,49.61,392200.0,40.395,40.4439,40.338,40.4032,392200.0
2013-11-04 12:00:00,49.61,49.62,49.51,49.61,242000.0,40.4032,40.4113,40.3217,40.4032,242000.0
2013-11-04 12:30:00,49.61,49.61,49.5,49.51,235000.0,40.4032,40.4032,40.3136,40.3217,235000.0
2013-11-04 13:00:00,49.51,49.61,49.48,49.59,340400.0,40.3217,40.4032,40.2973,40.3869,340400.0
2013-11-04 13:30:00,49.6,49.62,49.5,49.53,246500.0,40.395,40.4113,40.3136,40.338,246500.0
2013-11-04 14:00:00,49.53,49.67,49.52,49.65,316400.0,40.338,40.452,40.3299,40.4358,316400.0
2013-11-04 14:30:00,49.65,49.73,49.62,49.66,270700.0,40.4358,40.5009,40.4113,40.4439,270700.0
2013-11-04 15:00:00,49.66,49.73,49.65,49.7,254700.0,40.4439,40.5009,40.4358,40.4765,254700.0
2013-11-04 15:30:00,49.7,49.8,49.68,49.76,766500.0,40.4765,40.5579,40.4602,40.5253,766500.0
2013-11-05 09:30:00,49.5,49.73,49.45,49.52,413700.0,40.3136,40.5009,40.2729,40.3299,413700.0
2013-11-05 10:00:00,49.51,49.74,49.4,49.73,336100.0,40.3217,40.509,40.2321,40.5009,336100.0
2013-11-05 10:30:00,49.74,49.94,49.71,49.91,311400.0,40.509,40.6719,40.4846,40.6475,311400.0
2013-11-05 11:00:00,49.91,49.93,49.8,49.84,288400.0,40.6475,40.6638,40.5579,40.5905,288400.0
2013-11-05 11:30:00,49.84,50.06,49.81,50.04,301400.0,40.5905,40.7697,40.5661,40.7534,301400.0
2013-11-05 12:00:00,50.05,50.3,50.03,50.25,309400.0,40.7615,40.9651,40.7452,40.9244,309400.0
2013-11-05 12:30:00,50.25,50.28,50.21,50.23,254700.0,40.9244,40.9488,40.8918,40.9081,254700.0
2013-11-05 13:00:00,50.23,50.3,50.14,50.17,288400.0,40.9081,40.9651,40.8348,40.8592,288400.0
2013-11-05 13:30:00,50.17,50.22,50.12,50.2,322900.0,40.8592,40.9,40.8185,40.8837,322900.0
2013-11-05 14:00:00,50.19,50.4,50.17,50.37,255600.0,40.8755,41.0466,40.8592,41.0221,255600.0
2013-11-05 14:30:00,50.37,50.42,50.3,50.31,399800.0,41.0221,41.0629,40.9651,40.9733,399800.0
2013-11-05 15:00:00,50.3,50.33,50.17,50.2,399300.0,40.9651,40.9896,40.8592,40.8837,399300.0
2013-11-05 15:30:00,50.19,50.29,50.18,50.18,902000.0,40.8755,40.957,40.8674,40.8674,902000.0
2013-11-06 09:30:00,50.44,50.5,50.03,50.33,322800.0,41.0791,41.128,40.7452,40.9896,322800.0
2013-11-06 10:00:00,50.33,50.33,50.04,50.05,337200.0,40.9896,40.9896,40.7534,40.7615,337200.0
2013-11-06 10:30:00,50.04,50.1,49.87,49.91,262200.0,40.7534,40.8022,40.6149,40.6475,262200.0
2013-11-06 11:00:00,49.91,49.99,49.82,49.85,475500.0,40.6475,40.7127,40.5742,40.5986,475500.0
2013-11-06 11:30:00,49.86,50.01,49.86,49.96,223300.0,40.6068,40.7289,40.6068,40.6882,223300.0
2013-11-06 12:00:00,49.97,50.18,49.97,50.16,144600.0,40.6964,40.8674,40.6964,40.8511,144600.0
2013-11-06 12:30:00,50.16,50.18,50.09,50.1,143400.0,40.8511,40.8674,40.7941,40.8022,143400.0
2013-11-06 13:00:00,50.09,50.26,50.06,50.22,172600.0,40.7941,40.9325,40.7697,40.9,172600.0
2013-11-06 13:30:00,50.21,50.21,50.14,50.19,127100.0,40.8918,40.8918,40.8348,40.8755,127100.0
2013-11-06 14:00:00,50.19,50.2,49.99,50.03,190200.0,40.8755,40.8837,40.7127,40.7452,190200.0
2013-11-06 14:30:00,50.03,50.2,50.0,50.08,335100.0,40.7452,40.8837,40.7208,40.786,335100.0
2013-11-06 15:00:00,50.08,50.1,49.93,49.94,314600.0,40.786,40.8022,40.6638,40.6719,314600.0
2013-11-06 15:30:00,49.95,50.0,49.85,49.98,732700.0,40.6801,40.7208,40.5986,40.7045,732700.0
2013-11-07 09:30:00,50.11,50.43,49.98,50.12,554200.0,40.8104,41.071,40.7045,40.8185,554200.0
2013-11-07 10:00:00,50.1,50.17,49.82,49.84,285700.0,40.8022,40.8592,40.5742,40.5905,285700.0
2013-11-07 10:30:00,49.83,49.84,49.58,49.63,228300.0,40.5823,40.5905,40.3787,40.4195,228300.0
2013-11-07 11:00:00,49.64,49.73,49.43,49.53,213600.0,40.4276,40.5009,40.2566,40.338,213600.0
2013-11-07 11:30:00,49.54,49.69,49.48,49.69,218700.0,40.3462,40.4683,40.2973,40.4683,218700.0
2013-11-07 12:00:00,49.69,49.77,49.62,49.63,177200.0,40.4683,40.5335,40.4113,40.4195,177200.0
2013-11-07 12:30:00,49.64,49.65,49.51,49.51,226400.0,40.4276,40.4358,40.3217,40.3217,226400.0
2013-11-07 13:00:00,49.51,49.52,49.33,49.34,180900.0,40.3217,40.3299,40.1751,40.1833,180900.0
2013-11-07 13:30:00,49.33,49.47,49.27,49.33,347100.0,40.1751,40.2892,40.1263,40.1751,347100.0
2013-11-07 14:00:00,49.34,49.34,49.12,49.16,233000.0,40.1833,40.1833,40.0041,40.0367,233000.0
2013-11-07 14:30:00,49.15,49.3,49.07,49.27,361700.0,40.0285,40.1507,39.9634,40.1263,361700.0
2013-11-07 15:00:00,49.27,49.29,49.07,49.07,358400.0,40.1263,40.1426,39.9634,39.9634,358400.0
2013-11-07 15:30:00,49.08,49.17,49.03,49.07,900100.0,39.9715,40.0448,39.9308,39.9634,900100.0
2013-11-08 09:30:00,49.01,49.01,48.55,48.64,763900.0,39.9145,39.9145,39.5399,39.6132,763900.0
2013-11-08 10:00:00,48.63,48.95,48.48,48.91,588900.0,39.605,39.8657,39.4829,39.8331,588900.0
2013-11-08 10:30:00,48.91,49.26,48.91,49.12,554000.0,39.8331,40.1181,39.8331,40.0041,554000.0
2013-11-08 11:00:00,49.13,49.19,48.8,48.8,270000.0,40.0123,40.0611,39.7435,39.7435,270000.0
2013-11-08 11:30:00,48.81,48.89,48.73,48.8,335600.0,39.7516,39.8168,39.6865,39.7435,335600.0
2013-11-08 12:00:00,48.8,48.87,48.76,48.85,519200.0,39.7435,39.8005,39.7109,39.7842,519200.0
2013-11-08 12:30:00,48.85,48.86,48.69,48.7,275600.0,39.7842,39.7924,39.6539,39.6621,275600.0
2013-11-08 13:00:00,48.7,48.84,48.64,48.8,446800.0,39.6621,39.7761,39.6132,39.7435,446800.0
2013-11-08 13:30:00,48.8,48.85,48.7,48.76,374600.0,39.7435,39.7842,39.6621,39.7109,374600.0
2013-11-08 14:00:00,48.77,48.83,48.73,48.78,384700.0,39.7191,39.7679,39.6865,39.7272,384700.0
2013-11-08 14:30:00,48.79,48.8,48.71,48.76,469400.0,39.7354,39.7435,39.6702,39.7109,469400.0
2013-11-08 15:00:00,48.76,48.77,48.59,48.6,882300.0,39.7109,39.7191,39.5725,39.5806,882300.0
2013-11-08 15:30:00,48.6,48.77,48.56,48.72,2388200.0,39.5806,39.7191,39.548,39.6783,2388200.0
2013-11-11 09:30:00,48.81,49.2,48.72,49.2,805200.0,39.7516,40.0693,39.6783,40.0693,805200.0
2013-11-11 10:00:00,49.21,49.44,49.14,49.18,806800.0,40.0774,40.2647,40.0204,40.053,806800.0
2013-11-11 10:30:00,49.19,49.25,48.95,49.04,465400.0,40.0611,40.11,39.8657,39.939,465400.0
2013-11-11 11:00:00,49.04,49.08,48.94,49.04,328200.0,39.939,39.9715,39.8575,39.939,328200.0
2013-11-11 11:30:00,49.03,49.15,49.0,49.13,215500.0,39.9308,40.0285,39.9064,40.0123,215500.0
2013-11-11 12:00:00,49.13,49.18,49.07,49.12,132400.0,40.0123,40.053,39.9634,40.0041,132400.0
2013-11-11 12:30:00,49.11,49.17,49.06,49.08,220100.0,39.996,40.0448,39.9552,39.9715,220100.0
2013-11-11 13:00:00,49.08,49.13,49.0,49.03,407500.0,39.9715,40.0123,39.9064,39.9308,407500.0
2013-11-11 13:30:00,49.03,49.08,48.95,48.96,228300.0,39.9308,39.9715,39.8657,39.8738,228300.0
2013-11-11 14:00:00,48.96,49.05,48.87,49.05,399800.0,39.8738,39.9471,39.8005,39.9471,399800.0
2013-11-11 14:30:00,49.05,49.14,49.0,49.13,285800.0,39.9471,40.0204,39.9064,40.0123,285800.0
2013-11-11 15:00:00,49.12,49.2,49.12,49.16,264200.0,40.0041,40.0693,40.0041,40.0367,264200.0
2013-11-11 15:30:00,49.17,49.18,49.06,49.09,596100.0,40.0448,40.053,39.9552,39.9797,596100.0
2013-11-12 09:30:00,49.37,50.39,49.37,49.94,1990200.0,40.2077,41.0384,40.2077,40.6719,1990200.0
2013-11-12 10:00:00,49.93,50.08,49.92,50.03,702300.0,40.6638,40.786,40.6556,40.7452,702300.0
2013-11-12 10:30:00,50.03,50.08,49.94,50.0,507400.0,40.7452,40.786,40.6719,40.7208,507400.0
2013-11-12 11:00:00,49.99,50.01,49.91,49.95,648400.0,40.7127,40.7289,40.6475,40.6801,648400.0
2013-11-12 11:30:00,49.95,49.99,49.8,49.8,664600.0,40.6801,40.7127,40.5579,40.5579,664600.0
2013-11-12 12:00:00,49.81,49.95,49.75,49.85,386000.0,40.5661,40.6801,40.5172,40.5986,386000.0
2013-11-12 12:30:00,49.85,49.86,49.74,49.74,378800.0,40.5986,40.6068,40.509,40.509,378800.0
2013-11-12 13:00:00,49.75,49.81,49.71,49.72,507800.0,40.5172,40.5661,40.4846,40.4928,507800.0
2013-11-12 13:30:00,49.72,49.74,49.57,49.59,789100.0,40.4928,40.509,40.3706,40.3869,789100.0
2013-11-12 14:00:00,49.6,49.76,49.58,49.71,457600.0,40.395,40.5253,40.3787,40.4846,457600.0
2013-11-12 14:30:00,49.71,49.74,49.53,49.72,692600.0,40.4846,40.509,40.338,40.4928,692600.0
2013-11-12 15:00:00,49.71,50.02,49.7,49.96,728000.0,40.4846,40.7371,40.4765,40.6882,728000.0
2013-11-12 15:30:00,49.97,50.18,49.95,50.13,1200400.0,40.6964,40.8674,40.6801,40.8267,1200400.0
2013-11-13 09:30:00,49.81,50.39,49.81,50.35,526900.0,40.5661,41.0384,40.5661,41.0058,526900.0
2013-11-13 10:00:00,50.35,50.48,50.26,50.42,433700.0,41.0058,41.1117,40.9325,41.0629,433700.0
2013-11-13 10:30:00,50.42,50.54,50.37,50.51,445000.0,41.0629,41.1606,41.0221,41.1361,445000.0
2013-11-13 11:00:00,50.51,50.7,50.49,50.66,613100.0,41.1361,41.2909,41.1199,41.2583,613100.0
2013-11-13 11:30:00,50.67,50.78,50.64,50.76,432800.0,41.2665,41.356,41.242,41.3398,432800.0
2013-11-13 12:00:00,50.76,50.82,50.71,50.8,330600.0,41.3398,41.3886,41.299,41.3723,330600.0
2013-11-13 12:30:00,50.81,50.92,50.78,50.89,831200.0,41.3805,41.4701,41.356,41.4456,831200.0
2013-11-13 13:00:00,50.9,50.92,50.79,50.92,249000.0,41.4538,41.4701,41.3642,41.4701,249000.0
2013-11-13 13:30:00,50.92,51.09,50.88,51.07,317000.0,41.4701,41.6085,41.4375,41.5922,317000.0
2013-11-13 14:00:00,51.06,51.11,50.9,51.1,410100.0,41.5841,41.6248,41.4538,41.6167,410100.0
2013-11-13 14:30:00,51.1,51.14,50.95,51.02,551600.0,41.6167,41.6492,41.4945,41.5515,551600.0
2013-11-13 15:00:00,51.01,51.09,50.99,51.06,496700.0,41.5434,41.6085,41.5271,41.5841,496700.0
2013-11-13 15:30:00,51.06,51.28,51.03,51.27,1267300.0,41.5841,41.7632,41.5596,41.7551,1267300.0
2013-11-14 09:30:00,51.44,52.03,51.38,51.64,1309000.0,41.8936,42.3741,41.8447,42.0564,1309000.0
2013-11-14 10:00:00,51.64,51.79,51.46,51.62,711600.0,42.0564,42.1786,41.9098,42.0402,711600.0
2013-11-14 10:30:00,51.62,51.85,51.6,51.74,585600.0,42.0402,42.2275,42.0239,42.1379,585600.0
2013-11-14 11:00:00,51.73,51.8,51.61,51.71,419400.0,42.1297,42.1867,42.032,42.1134,419400.0
2013-11-14 11:30:00,51.71,51.77,51.66,51.7,821900.0,42.1134,42.1623,42.0727,42.1053,821900.0
2013-11-14 12:00:00,51.7,51.77,51.53,51.54,451500.0,42.1053,42.1623,41.9669,41.975,451500.0
2013-11-14 12:30:00,51.54,51.61,51.54,51.6,280200.0,41.975,42.032,41.975,42.0239,280200.0
2013-11-14 13:00:00,51.59,51.77,51.58,51.71,453400.0,42.0157,42.1623,42.0076,42.1134,453400.0
2013-11-14 13:30:00,51.7,51.91,51.68,51.87,457900.0,42.1053,42.2763,42.089,42.2438,457900.0
2013-11-14 14:00:00,51.87,51.91,51.63,51.89,564000.0,42.2438,42.2763,42.0483,42.26,564000.0
2013-11-14 14:30:00,51.89,51.92,51.72,51.76,451500.0,42.26,42.2845,42.1216,42.1542,451500.0
2013-11-14 15:00:00,51.76,51.93,51.76,51.9,766800.0,42.1542,42.2926,42.1542,42.2682,766800.0
2013-11-14 15:30:00,51.91,51.99,51.88,51.95,1282100.0,42.2763,42.3415,42.2519,42.3089,1282100.0
2013-11-15 09:30:00,52.05,52.08,51.6,51.73,1271100.0,42.3903,42.4148,42.0239,42.1297,1271100.0
2013-11-15 10:00:00,51.72,51.91,51.68,51.9,376300.0,42.1216,42.2763,42.089,42.2682,376300.0
2013-11-15 10:30:00,51.9,51.92,51.76,51.89,448700.0,42.2682,42.2845,42.1542,42.26,448700.0
2013-11-15 11:00:00,51.9,52.03,51.86,52.0,362200.0,42.2682,42.3741,42.2356,42.3496,362200.0
2013-11-15 11:30:00,52.01,52.01,51.67,51.73,382700.0,42.3578,42.3578,42.0809,42.1297,382700.0
2013-11-15 12:00:00,51.74,51.83,51.61,51.79,449700.0,42.1379,42.2112,42.032,42.1786,449700.0
2013-11-15 12:30:00,51.8,51.8,51.58,51.58,408800.0,42.1867,42.1867,42.0076,42.0076,408800.0
2013-11-15 13:00:00,51.59,51.74,51.53,51.73,331500.0,42.0157,42.1379,41.9669,42.1297,331500.0
2013-11-15 13:30:00,51.73,51.75,51.68,51.75,233400.0,42.1297,42.146,42.089,42.146,233400.0
2013-11-15 14:00:00,51.74,51.8,51.69,51.71,320100.0,42.1379,42.1867,42.0972,42.1134,320100.0
2013-11-15 14:30:00,51.71,51.83,51.7,51.76,568900.0,42.1134,42.2112,42.1053,42.1542,568900.0
2013-11-15 15:00:00,51.75,51.79,51.69,51.77,662300.0,42.146,42.1786,42.0972,42.1623,662300.0
2013-11-15 15:30:00,51.77,51.8,51.6,51.78,1945900.0,42.1623,42.1867,42.0239,42.1705,1945900.0
2013-11-18 09:30:00,51.74,51.77,51.57,51.69,788000.0,42.1379,42.1623,41.9994,42.0972,788000.0
2013-11-18 10:00:00,51.7,51.7,51.47,51.53,864500.0,42.1053,42.1053,41.918,41.9669,864500.0
2013-11-18 10:30:00,51.53,51.6,51.51,51.6,533600.0,41.9669,42.0239,41.9506,42.0239,533600.0
2013-11-18 11:00:00,51.6,51.68,51.53,51.57,457100.0,42.0239,42.089,41.9669,41.9994,457100.0
2013-11-18 11:30:00,51.56,51.58,51.48,51.49,300300.0,41.9913,42.0076,41.9261,41.9343,300300.0
2013-11-18 12:00:00,51.49,51.5,51.22,51.3,531800.0,41.9343,41.9424,41.7144,41.7795,531800.0
2013-11-18 12:30:00,51.3,51.33,51.15,51.16,424300.0,41.7795,41.804,41.6574,41.6655,424300.0
2013-11-18 13:00:00,51.17,51.19,51.01,51.04,526100.0,41.6737,41.69,41.5434,41.5678,526100.0
2013-11-18 13:30:00,51.05,51.15,50.95,50.98,491600.0,41.5759,41.6574,41.4945,41.5189,491600.0
2013-11-18 14:00:00,50.98,51.19,50.96,51.17,451600.0,41.5189,41.69,41.5026,41.6737,451600.0
2013-11-18 14:30:00,51.17,51.24,51.05,51.05,558200.0,41.6737,41.7307,41.5759,41.5759,558200.0
2013-11-18 15:00:00,51.05,51.11,50.78,50.84,718300.0,41.5759,41.6248,41.356,41.4049,718300.0
2013-11-18 15:30:00,50.84,50.99,50.77,50.9,1641900.0,41.4049,41.5271,41.3479,41.4538,1641900.0
2013-11-19 09:30:00,51.5,51.85,50.97,51.07,1932000.0,41.9424,42.2275,41.5108,41.5922,1932000.0
2013-11-19 10:00:00,51.06,51.39,51.02,51.17,932600.0,41.5841,41.8528,41.5515,41.6737,932600.0
2013-11-19 10:30:00,51.18,51.32,51.17,51.23,680900.0,41.6818,41.7958,41.6737,41.7225,680900.0
2013-11-19 11:00:00,51.23,51.26,50.91,50.97,974100.0,41.7225,41.747,41.4619,41.5108,974100.0
2013-11-19 11:30:00,50.97,51.13,50.93,51.04,517500.0,41.5108,41.6411,41.4782,41.5678,517500.0
2013-11-19 12:00:00,51.03,51.04,50.8,50.82,646300.0,41.5596,41.5678,41.3723,41.3886,646300.0
2013-11-19 12:30:00,50.82,50.9,50.77,50.84,343100.0,41.3886,41.4538,41.3479,41.4049,343100.0
2013-11-19 13:00:00,50.83,50.85,50.48,50.55,606600.0,41.3968,41.4131,41.1117,41.1687,606600.0
2013-11-19 13:30:00,50.55,50.65,50.35,50.36,561200.0,41.1687,41.2502,41.0058,41.014,561200.0
2013-11-19 14:00:00,50.37,50.53,50.18,50.46,800400.0,41.0221,41.1524,40.8674,41.0954,800400.0
2013-11-19 14:30:00,50.47,50.68,50.44,50.47,637500.0,41.1036,41.2746,41.0791,41.1036,637500.0
2013-11-19 15:00:00,50.47,50.6,50.35,50.56,771900.0,41.1036,41.2094,41.0058,41.1769,771900.0
2013-11-19 15:30:00,50.56,50.59,50.42,50.45,1938200.0,41.1769,41.2013,41.0629,41.0873,1938200.0
2013-11-20 09:30:00,48.5,48.9,47.9,48.69,4971500.0,39.4992,39.8249,39.0105,39.6539,4971500.0
2013-11-20 10:00:00,48.68,48.75,48.19,48.43,1939400.0,39.6458,39.7028,39.2467,39.4422,1939400.0
2013-11-20 10:30:00,48.43,48.47,48.04,48.18,1349300.0,39.4422,39.4747,39.1245,39.2386,1349300.0
2013-11-20 11:00:00,48.18,48.25,48.02,48.15,954200.0,39.2386,39.2956,39.1083,39.2141,954200.0
2013-11-20 11:30:00,48.16,48.2,47.8,48.06,1278000.0,39.2223,39.2548,38.9291,39.1408,1278000.0
2013-11-20 12:00:00,48.06,48.08,47.86,47.98,811200.0,39.1408,39.1571,38.9779,39.0757,811200.0
2013-11-20 12:30:00,47.97,48.08,47.94,48.05,815700.0,39.0675,39.1571,39.0431,39.1327,815700.0
2013-11-20 13:00:00,48.05,48.19,48.05,48.13,1045700.0,39.1327,39.2467,39.1327,39.1978,1045700.0
2013-11-20 13:30:00,48.12,48.14,47.71,47.81,1132700.0,39.1897,39.206,38.8558,38.9372,1132700.0
2013-11-20 14:00:00,47.81,47.91,47.59,47.62,1757500.0,38.9372,39.0187,38.7581,38.7825,1757500.0
2013-11-20 14:30:00,47.62,47.66,47.26,47.35,2401500.0,38.7825,38.8151,38.4893,38.5626,2401500.0
2013-11-20 15:00:00,47.34,47.6,47.16,47.5,2246900.0,38.5545,38.7662,38.4079,38.6848,2246900.0
2013-11-20 15:30:00,47.5,47.53,47.24,47.34,3452100.0,38.6848,38.7092,38.473,38.5545,3452100.0
2013-11-21 09:30:00,47.54,47.81,47.17,47.66,1097500.0,38.7173,38.9372,38.416,38.8151,1097500.0
2013-11-21 10:00:00,47.67,48.12,47.64,48.01,1442800.0,38.8232,39.1897,38.7988,39.1001,1442800.0
2013-11-21 10:30:00,48.0,48.35,47.99,48.26,1010500.0,39.092,39.377,39.0838,39.3037,1010500.0
2013-11-21 11:00:00,48.27,48.4,48.21,48.3,768000.0,39.3119,39.4177,39.263,39.3363,768000.0
2013-11-21 11:30:00,48.3,48.32,48.15,48.19,849000.0,39.3363,39.3526,39.2141,39.2467,849000.0
2013-11-21 12:00:00,48.19,48.23,48.14,48.19,319000.0,39.2467,39.2793,39.206,39.2467,319000.0
2013-11-21 12:30:00,48.19,48.22,48.1,48.13,442600.0,39.2467,39.2711,39.1734,39.1978,442600.0
2013-11-21 13:00:00,48.14,48.42,48.12,48.37,710400.0,39.206,39.434,39.1897,39.3933,710400.0
2013-11-21 13:30:00,48.37,48.59,48.34,48.51,686900.0,39.3933,39.5725,39.3689,39.5073,686900.0
2013-11-21 14:00:00,48.51,48.69,48.5,48.63,712100.0,39.5073,39.6539,39.4992,39.605,712100.0
2013-11-21 14:30:00,48.64,48.79,48.53,48.59,881400.0,39.6132,39.7354,39.5236,39.5725,881400.0
2013-11-21 15:00:00,48.6,48.61,48.2,48.36,941100.0,39.5806,39.5888,39.2548,39.3852,941100.0
2013-11-21 15:30:00,48.37,48.37,48.19,48.21,1451100.0,39.3933,39.3933,39.2467,39.263,1451100.0
2013-11-22 09:30:00,48.22,48.24,47.83,47.84,539000.0,39.2711,39.2874,38.9535,38.9617,539000.0
2013-11-22 10:00:00,47.83,47.98,47.72,47.72,682500.0,38.9535,39.0757,38.8639,38.8639,682500.0
2013-11-22 10:30:00,47.72,47.94,47.68,47.7,576300.0,38.8639,39.0431,38.8314,38.8476,576300.0
2013-11-22 11:00:00,47.71,47.9,47.7,47.87,365800.0,38.8558,39.0105,38.8476,38.9861,365800.0
2013-11-22 11:30:00,47.87,47.98,47.83,47.93,364100.0,38.9861,39.0757,38.9535,39.035,364100.0
2013-11-22 12:00:00,47.93,47.94,47.8,47.86,367800.0,39.035,39.0431,38.9291,38.9779,367800.0
2013-11-22 12:30:00,47.86,47.95,47.86,47.94,209300.0,38.9779,39.0512,38.9779,39.0431,209300.0
2013-11-22 13:00:00,47.94,47.97,47.8,47.8,244400.0,39.0431,39.0675,38.9291,38.9291,244400.0
2013-11-22 13:30:00,47.8,47.89,47.73,47.77,375300.0,38.9291,39.0024,38.8721,38.9046,375300.0
2013-11-22 14:00:00,47.77,47.88,47.76,47.86,342800.0,38.9046,38.9942,38.8965,38.9779,342800.0
2013-11-22 14:30:00,47.87,47.9,47.86,47.86,299800.0,38.9861,39.0105,38.9779,38.9779,299800.0
2013-11-22 15:00:00,47.86,47.96,47.82,47.82,388900.0,38.9779,39.0594,38.9454,38.9454,388900.0
2013-11-22 15:30:00,47.82,47.93,47.82,47.89,947500.0,38.9454,39.035,38.9454,39.0024,947500.0
2013-11-25 09:30:00,48.05,48.29,47.66,47.77,596300.0,39.1327,39.3281,38.8151,38.9046,596300.0
2013-11-25 10:00:00,47.76,47.83,47.57,47.6,583900.0,38.8965,38.9535,38.7418,38.7662,583900.0
2013-11-25 10:30:00,47.61,47.67,47.59,47.64,348600.0,38.7743,38.8232,38.7581,38.7988,348600.0
2013-11-25 11:00:00,47.65,47.73,47.59,47.59,423600.0,38.8069,38.8721,38.7581,38.7581,423600.0
2013-11-25 11:30:00,47.59,47.68,47.57,47.61,335200.0,38.7581,38.8314,38.7418,38.7743,335200.0
2013-11-25 12:00:00,47.61,47.71,47.61,47.66,258900.0,38.7743,38.8558,38.7743,38.8151,258900.0
2013-11-25 12:30:00,47.66,47.66,47.57,47.57,327000.0,38.8151,38.8151,38.7418,38.7418,327000.0
2013-11-25 13:00:00,47.58,47.6,47.54,47.55,296700.0,38.7499,38.7662,38.7173,38.7255,296700.0
2013-11-25 13:30:00,47.54,47.58,47.51,47.58,295700.0,38.7173,38.7499,38.6929,38.7499,295700.0
2013-11-25 14:00:00,47.58,47.64,47.55,47.56,397100.0,38.7499,38.7988,38.7255,38.7336,397100.0
2013-11-25 14:30:00,47.56,47.6,47.51,47.59,468600.0,38.7336,38.7662,38.6929,38.7581,468600.0
2013-11-25 15:00:00,47.59,47.64,47.56,47.63,531500.0,38.7581,38.7988,38.7336,38.7906,531500.0
2013-11-25 15:30:00,47.63,47.77,47.59,47.75,992200.0,38.7906,38.9046,38.7581,38.8884,992200.0
2013-11-26 09:30:00,47.86,48.1,47.84,48.03,615500.0,38.9779,39.1734,38.9617,39.1164,615500.0
2013-11-26 10:00:00,48.04,48.3,47.93,48.29,712900.0,39.1245,39.3363,39.035,39.3281,712900.0
2013-11-26 10:30:00,48.29,48.29,48.07,48.16,625800.0,39.3281,39.3281,39.149,39.2223,625800.0
2013-11-26 11:00:00,48.15,48.25,48.13,48.21,327800.0,39.2141,39.2956,39.1978,39.263,327800.0
2013-11-26 11:30:00,48.2,48.23,48.14,48.19,316500.0,39.2548,39.2793,39.206,39.2467,316500.0
2013-11-26 12:00:00,48.2,48.3,48.18,48.26,211700.0,39.2548,39.3363,39.2386,39.3037,211700.0
2013-11-26 12:30:00,48.27,48.32,48.21,48.26,200800.0,39.3119,39.3526,39.263,39.3037,200800.0
2013-11-26 13:00:00,48.27,48.28,48.17,48.17,191500.0,39.3119,39.32,39.2304,39.2304,191500.0
2013-11-26 13:30:00,48.17,48.23,48.13,48.2,217000.0,39.2304,39.2793,39.1978,39.2548,217000.0
2013-11-26 14:00:00,48.21,48.23,48.16,48.18,303500.0,39.263,39.2793,39.2223,39.2386,303500.0
2013-11-26 14:30:00,48.18,48.27,48.17,48.19,215200.0,39.2386,39.3119,39.2304,39.2467,215200.0
2013-11-26 15:00:00,48.19,48.19,48.14,48.14,315600.0,39.2467,39.2467,39.206,39.206,315600.0
2013-11-26 15:30:00,48.15,48.19,48.0,48.02,1095700.0,39.2141,39.2467,39.092,39.1083,1095700.0
2013-11-27 09:30:00,47.98,48.21,47.73,48.04,560100.0,39.0757,39.263,38.8721,39.1245,560100.0
2013-11-27 10:00:00,48.04,48.1,47.97,48.02,441500.0,39.1245,39.1734,39.0675,39.1083,441500.0
2013-11-27 10:30:00,48.02,48.06,48.0,48.01,295100.0,39.1083,39.1408,39.092,39.1001,295100.0
2013-11-27 11:00:00,48.02,48.02,47.91,47.94,343200.0,39.1083,39.1083,39.0187,39.0431,343200.0
2013-11-27 11:30:00,47.95,48.04,47.88,47.93,209500.0,39.0512,39.1245,38.9942,39.035,209500.0
2013-11-27 12:00:00,47.93,47.93,47.74,47.8,288700.0,39.035,39.035,38.8802,38.9291,288700.0
2013-11-27 12:30:00,47.79,47.89,47.76,47.77,256900.0,38.9209,39.0024,38.8965,38.9046,256900.0
2013-11-27 13:00:00,47.76,47.77,47.61,47.67,301400.0,38.8965,38.9046,38.7743,38.8232,301400.0
2013-11-27 13:30:00,47.68,47.85,47.68,47.82,178100.0,38.8314,38.9698,38.8314,38.9454,178100.0
2013-11-27 14:00:00,47.82,47.92,47.77,47.92,219100.0,38.9454,39.0268,38.9046,39.0268,219100.0
2013-11-27 14:30:00,47.92,47.93,47.82,47.91,279300.0,39.0268,39.035,38.9454,39.0187,279300.0
2013-11-27 15:00:00,47.91,47.97,47.9,47.94,268200.0,39.0187,39.0675,39.0105,39.0431,268200.0
2013-11-27 15:30:00,47.93,47.94,47.87,47.89,553400.0,39.035,39.0431,38.9861,39.0024,553400.0
2013-11-29 09:30:00,47.87,47.97,47.59,47.63,509200.0,38.9861,39.0675,38.7581,38.7906,509200.0
2013-11-29 10:00:00,47.63,47.7,47.57,47.61,384900.0,38.7906,38.8476,38.7418,38.7743,384900.0
2013-11-29 10:30:00,47.61,47.69,47.45,47.48,413400.0,38.7743,38.8395,38.644,38.6685,413400.0
2013-11-29 11:00:00,47.48,47.68,47.47,47.56,279500.0,38.6685,38.8314,38.6603,38.7336,279500.0
2013-11-29 11:30:00,47.56,47.59,47.51,47.59,276000.0,38.7336,38.7581,38.6929,38.7581,276000.0
2013-11-29 12:00:00,47.6,47.73,47.59,47.63,263700.0,38.7662,38.8721,38.7581,38.7906,263700.0
2013-11-29 12:30:00,47.62,47.69,47.45,47.48,663300.0,38.7825,38.8395,38.644,38.6685,663300.0
2013-12-02 09:30:00,47.58,47.6,46.92,47.0,857200.0,38.7499,38.7662,38.2124,38.2775,857200.0
2013-12-02 10:00:00,47.0,47.33,46.97,47.18,606700.0,38.2775,38.5463,38.2531,38.4241,606700.0
2013-12-02 10:30:00,47.18,47.2,47.06,47.13,434500.0,38.4241,38.4404,38.3264,38.3834,434500.0
2013-12-02 11:00:00,47.13,47.32,47.13,47.26,245100.0,38.3834,38.5382,38.3834,38.4893,245100.0
2013-12-02 11:30:00,47.25,47.32,47.21,47.25,352200.0,38.4812,38.5382,38.4486,38.4812,352200.0
2013-12-02 12:00:00,47.25,47.37,47.2,47.31,130000.0,38.4812,38.5789,38.4404,38.53,130000.0
2013-12-02 12:30:00,47.31,47.41,47.25,47.37,158600.0,38.53,38.6115,38.4812,38.5789,158600.0
2013-12-02 13:00:00,47.36,47.36,47.09,47.11,236500.0,38.5707,38.5707,38.3508,38.3671,236500.0
2013-12-02 13:30:00,47.11,47.12,46.97,47.05,387400.0,38.3671,38.3753,38.2531,38.3183,387400.0
2013-12-02 14:00:00,47.05,47.15,46.95,46.98,332400.0,38.3183,38.3997,38.2368,38.2613,332400.0
2013-12-02 14:30:00,46.98,47.0,46.82,46.95,584400.0,38.2613,38.2775,38.131,38.2368,584400.0
2013-12-02 15:00:00,46.95,47.03,46.91,46.94,467500.0,38.2368,38.302,38.2043,38.2287,467500.0
2013-12-02 15:30:00,46.93,46.94,46.72,46.82,1287500.0,38.2205,38.2287,38.0495,38.131,1287500.0
2013-12-03 09:30:00,45.82,46.55,45.75,46.28,1317400.0,37.3165,37.9111,37.2595,37.6912,1317400.0
2013-12-03 10:00:00,46.28,46.3,46.05,46.12,895300.0,37.6912,37.7075,37.5039,37.5609,895300.0
2013-12-03 10:30:00,46.13,46.44,46.09,46.3,1830100.0,37.569,37.8215,37.5364,37.7075,1830100.0
2013-12-03 11:00:00,46.31,46.33,46.1,46.16,683900.0,37.7156,37.7319,37.5446,37.5934,683900.0
2013-12-03 11:30:00,46.15,46.18,45.9,46.15,712100.0,37.5853,37.6097,37.3817,37.5853,712100.0
2013-12-03 12:00:00,46.14,46.36,46.11,46.22,508000.0,37.5772,37.7563,37.5527,37.6423,508000.0
2013-12-03 12:30:00,46.23,46.35,46.22,46.34,378300.0,37.6504,37.7482,37.6423,37.74,378300.0
2013-12-03 13:00:00,46.34,46.35,46.21,46.26,438700.0,37.74,37.7482,37.6342,37.6749,438700.0
2013-12-03 13:30:00,46.27,46.28,46.21,46.23,335100.0,37.683,37.6912,37.6342,37.6504,335100.0
2013-12-03 14:00:00,46.24,46.26,46.12,46.15,400400.0,37.6586,37.6749,37.5609,37.5853,400400.0
2013-12-03 14:30:00,46.15,46.52,46.14,46.47,618200.0,37.5853,37.8866,37.5772,37.8459,618200.0
2013-12-03 15:00:00,46.47,46.5,46.3,46.42,836400.0,37.8459,37.8703,37.7075,37.8052,836400.0
2013-12-03 15:30:00,46.42,46.52,46.34,46.5,1373900.0,37.8052,37.8866,37.74,37.8703,1373900.0
2013-12-04 09:30:00,46.2,46.4,46.08,46.11,730700.0,37.626,37.7889,37.5283,37.5527,730700.0
2013-12-04 10:00:00,46.11,46.84,46.1,46.83,1130900.0,37.5527,38.1472,37.5446,38.1391,1130900.0
2013-12-04 10:30:00,46.84,46.99,46.73,46.98,629700.0,38.1472,38.2694,38.0577,38.2613,629700.0
2013-12-04 11:00:00,46.98,47.03,46.88,46.96,407100.0,38.2613,38.302,38.1798,38.245,407100.0
2013-12-04 11:30:00,46.95,47.03,46.91,46.94,342700.0,38.2368,38.302,38.2043,38.2287,342700.0
2013-12-04 12:00:00,46.93,46.96,46.72,46.8,443500.0,38.2205,38.245,38.0495,38.1147,443500.0
2013-12-04 12:30:00,46.8,46.97,46.79,46.92,453100.0,38.1147,38.2531,38.1065,38.2124,453100.0
2013-12-04 13:00:00,46.91,46.98,46.8,46.8,597000.0,38.2043,38.2613,38.1147,38.1147,597000.0
2013-12-04 13:30:00,46.81,46.89,46.69,46.82,494300.0,38.1228,38.188,38.0251,38.131,494300.0
2013-12-04 14:00:00,46.82,46.91,46.77,46.83,441800.0,38.131,38.2043,38.0902,38.1391,441800.0
2013-12-04 14:30:00,46.82,46.84,46.75,46.76,347200.0,38.131,38.1472,38.0739,38.0821,347200.0
2013-12-04 15:00:00,46.77,46.9,46.63,46.9,416600.0,38.0902,38.1961,37.9762,38.1961,416600.0
2013-12-04 15:30:00,46.89,47.04,46.81,46.86,967300.0,38.188,38.3101,38.1228,38.1635,967300.0
2013-12-05 09:30:00,46.7,47.08,46.59,47.0,704700.0,38.0332,38.3427,37.9436,38.2775,704700.0
2013-12-05 10:00:00,46.99,47.03,46.57,46.7,639200.0,38.2694,38.302,37.9274,38.0332,639200.0
2013-12-05 10:30:00,46.71,46.84,46.62,46.72,261600.0,38.0414,38.1472,37.9681,38.0495,261600.0
2013-12-05 11:00:00,46.71,46.9,46.65,46.87,272300.0,38.0414,38.1961,37.9925,38.1717,272300.0
2013-12-05 11:30:00,46.88,46.88,46.7,46.86,190500.0,38.1798,38.1798,38.0332,38.1635,190500.0
2013-12-05 12:00:00,46.85,46.98,46.8,46.9,200100.0,38.1554,38.2613,38.1147,38.1961,200100.0
2013-12-05 12:30:00,46.9,46.95,46.83,46.85,217200.0,38.1961,38.2368,38.1391,38.1554,217200.0
2013-12-05 13:00:00,46.84,46.95,46.8,46.9,253300.0,38.1472,38.2368,38.1147,38.1961,253300.0
2013-12-05 13:30:00,46.89,46.89,46.73,46.78,202400.0,38.188,38.188,38.0577,38.0984,202400.0
2013-12-05 14:00:00,46.78,46.83,46.66,46.77,187000.0,38.0984,38.1391,38.0006,38.0902,187000.0
2013-12-05 14:30:00,46.78,46.83,46.67,46.69,238400.0,38.0984,38.1391,38.0088,38.0251,238400.0
2013-12-05 15:00:00,46.69,46.81,46.64,46.75,244200.0,38.0251,38.1228,37.9844,38.0739,244200.0
2013-12-05 15:30:00,46.75,46.77,46.55,46.61,1008000.0,38.0739,38.0902,37.9111,37.9599,1008000.0
2013-12-06 09:30:00,47.19,47.66,47.14,47.54,1132000.0,38.4323,38.8151,38.3916,38.7173,1132000.0
2013-12-06 10:00:00,47.55,47.64,47.45,47.49,624100.0,38.7255,38.7988,38.644,38.6766,624100.0
2013-12-06 10:30:00,47.49,47.62,47.42,47.61,535400.0,38.6766,38.7825,38.6196,38.7743,535400.0
2013-12-06 11:00:00,47.6,47.8,47.58,47.73,519700.0,38.7662,38.9291,38.7499,38.8721,519700.0
2013-12-06 11:30:00,47.72,48.01,47.72,47.97,596900.0,38.8639,39.1001,38.8639,39.0675,596900.0
2013-12-06 12:00:00,47.97,48.17,47.95,48.13,477800.0,39.0675,39.2304,39.0512,39.1978,477800.0
2013-12-06 12:30:00,48.13,48.16,48.0,48.13,304100.0,39.1978,39.2223,39.092,39.1978,304100.0
2013-12-06 13:00:00,48.13,48.31,48.1,48.29,456300.0,39.1978,39.3444,39.1734,39.3281,456300.0
2013-12-06 13:30:00,48.29,48.48,48.25,48.25,534100.0,39.3281,39.4829,39.2956,39.2956,534100.0
2013-12-06 14:00:00,48.25,48.4,48.25,48.29,440400.0,39.2956,39.4177,39.2956,39.3281,440400.0
2013-12-06 14:30:00,48.28,48.31,48.01,48.03,408400.0,39.32,39.3444,39.1001,39.1164,408400.0
2013-12-06 15:00:00,48.04,48.04,47.94,47.97,376900.0,39.1245,39.1245,39.0431,39.0675,376900.0
2013-12-06 15:30:00,47.97,48.03,47.9,47.98,1267700.0,39.0675,39.1164,39.0105,39.0757,1267700.0
2013-12-09 09:30:00,47.89,48.18,47.89,48.14,777500.0,39.0024,39.2386,39.0024,39.206,777500.0
2013-12-09 10:00:00,48.14,48.15,47.83,47.93,552400.0,39.206,39.2141,38.9535,39.035,552400.0
2013-12-09 10:30:00,47.92,48.01,47.8,47.8,503900.0,39.0268,39.1001,38.9291,38.9291,503900.0
2013-12-09 11:00:00,47.8,47.98,47.8,47.97,304700.0,38.9291,39.0757,38.9291,39.0675,304700.0
2013-12-09 11:30:00,47.96,48.05,47.94,48.01,315900.0,39.0594,39.1327,39.0431,39.1001,315900.0
2013-12-09 12:00:00,48.0,48.02,47.76,47.85,670600.0,39.092,39.1083,38.8965,38.9698,670600.0
2013-12-09 12:30:00,47.85,47.95,47.84,47.91,462200.0,38.9698,39.0512,38.9617,39.0187,462200.0
2013-12-09 13:00:00,47.91,48.02,47.86,47.99,323900.0,39.0187,39.1083,38.9779,39.0838,323900.0
2013-12-09 13:30:00,48.0,48.0,47.9,47.98,418900.0,39.092,39.092,39.0105,39.0757,418900.0
2013-12-09 14:00:00,47.97,47.97,47.89,47.93,310000.0,39.0675,39.0675,39.0024,39.035,310000.0
2013-12-09 14:30:00,47.93,47.98,47.82,47.87,521200.0,39.035,39.0757,38.9454,38.9861,521200.0
2013-12-09 15:00:00,47.87,47.89,47.71,47.74,386400.0,38.9861,39.0024,38.8558,38.8802,386400.0
2013-12-09 15:30:00,47.73,47.8,47.69,47.78,746400.0,38.8721,38.9291,38.8395,38.9128,746400.0
2013-12-10 09:30:00,47.68,47.96,47.6,47.85,461300.0,38.8314,39.0594,38.7662,38.9698,461300.0
2013-12-10 10:00:00,47.85,47.97,47.79,47.83,982700.0,38.9698,39.0675,38.9209,38.9535,982700.0
2013-12-10 10:30:00,47.84,47.84,47.7,47.77,375500.0,38.9617,38.9617,38.8476,38.9046,375500.0
2013-12-10 11:00:00,47.76,47.79,47.61,47.64,550800.0,38.8965,38.9209,38.7743,38.7988,550800.0
2013-12-10 11:30:00,47.64,47.66,47.54,47.55,341300.0,38.7988,38.8151,38.7173,38.7255,341300.0
2013-12-10 12:00:00,47.55,47.57,47.48,47.5,348500.0,38.7255,38.7418,38.6685,38.6848,348500.0
2013-12-10 12:30:00,47.5,47.59,47.48,47.53,251500.0,38.6848,38.7581,38.6685,38.7092,251500.0
2013-12-10 13:00:00,47.53,47.59,47.41,47.42,260000.0,38.7092,38.7581,38.6115,38.6196,260000.0
2013-12-10 13:30:00,47.42,47.48,47.32,47.38,234300.0,38.6196,38.6685,38.5382,38.587,234300.0
2013-12-10 14:00:00,47.37,47.41,47.36,47.4,190800.0,38.5789,38.6115,38.5707,38.6033,190800.0
2013-12-10 14:30:00,47.4,47.44,47.35,47.44,310900.0,38.6033,38.6359,38.5626,38.6359,310900.0
2013-12-10 15:00:00,47.44,47.59,47.44,47.52,285200.0,38.6359,38.7581,38.6359,38.701,285200.0
2013-12-10 15:30:00,47.52,47.56,47.34,47.35,899500.0,38.701,38.7336,38.5545,38.5626,899500.0
2013-12-11 09:30:00,47.34,47.63,47.22,47.6,507300.0,38.5545,38.7906,38.4567,38.7662,507300.0
2013-12-11 10:00:00,47.59,47.7,47.47,47.47,396800.0,38.7581,38.8476,38.6603,38.6603,396800.0
2013-12-11 10:30:00,47.48,47.68,47.44,47.64,524600.0,38.6685,38.8314,38.6359,38.7988,524600.0
2013-12-11 11:00:00,47.64,47.73,47.53,47.54,286900.0,38.7988,38.8721,38.7092,38.7173,286900.0
2013-12-11 11:30:00,47.53,47.6,47.46,47.56,319100.0,38.7092,38.7662,38.6522,38.7336,319100.0
2013-12-11 12:00:00,47.56,47.57,47.47,47.51,302900.0,38.7336,38.7418,38.6603,38.6929,302900.0
2013-12-11 12:30:00,47.5,47.54,47.48,47.49,223100.0,38.6848,38.7173,38.6685,38.6766,223100.0
2013-12-11 13:00:00,47.5,47.64,47.5,47.59,236600.0,38.6848,38.7988,38.6848,38.7581,236600.0
2013-12-11 13:30:00,47.59,47.8,47.58,47.75,382100.0,38.7581,38.9291,38.7499,38.8884,382100.0
2013-12-11 14:00:00,47.76,47.76,47.44,47.47,318400.0,38.8965,38.8965,38.6359,38.6603,318400.0
2013-12-11 14:30:00,47.46,47.5,47.38,47.42,331500.0,38.6522,38.6848,38.587,38.6196,331500.0
2013-12-11 15:00:00,47.43,47.44,47.28,47.3,427900.0,38.6277,38.6359,38.5056,38.5219,427900.0
2013-12-11 15:30:00,47.3,47.35,47.26,47.29,815400.0,38.5219,38.5626,38.4893,38.5137,815400.0
2013-12-12 09:30:00,47.31,47.39,47.01,47.14,458500.0,38.53,38.5952,38.2857,38.3916,458500.0
2013-12-12 10:00:00,47.13,47.16,46.9,46.98,369000.0,38.3834,38.4079,38.1961,38.2613,369000.0
2013-12-12 10:30:00,46.99,47.1,46.95,47.02,454400.0,38.2694,38.359,38.2368,38.2938,454400.0
2013-12-12 11:00:00,47.02,47.18,46.94,47.02,417400.0,38.2938,38.4241,38.2287,38.2938,417400.0
2013-12-12 11:30:00,47.02,47.2,47.02,47.07,194200.0,38.2938,38.4404,38.2938,38.3346,194200.0
2013-12-12 12:00:00,47.06,47.07,46.82,46.87,248100.0,38.3264,38.3346,38.131,38.1717,248100.0
2013-12-12 12:30:00,46.88,47.0,46.84,46.95,150100.0,38.1798,38.2775,38.1472,38.2368,150100.0
2013-12-12 13:00:00,46.95,47.11,46.92,47.11,169200.0,38.2368,38.3671,38.2124,38.3671,169200.0
2013-12-12 13:30:00,47.11,47.14,46.99,47.0,220300.0,38.3671,38.3916,38.2694,38.2775,220300.0
2013-12-12 14:00:00,47.0,47.04,46.9,47.02,330800.0,38.2775,38.3101,38.1961,38.2938,330800.0
2013-12-12 14:30:00,47.03,47.07,46.97,47.05,393400.0,38.302,38.3346,38.2531,38.3183,393400.0
2013-12-12 15:00:00,47.04,47.05,46.9,46.97,282600.0,38.3101,38.3183,38.1961,38.2531,282600.0
2013-12-12 15:30:00,46.98,47.02,46.83,46.89,789200.0,38.2613,38.2938,38.1391,38.188,789200.0
2013-12-13 09:30:00,46.87,47.13,46.87,47.01,346500.0,38.1717,38.3834,38.1717,38.2857,346500.0
2013-12-13 10:00:00,47.01,47.19,46.97,47.16,334600.0,38.2857,38.4323,38.2531,38.4079,334600.0
2013-12-13 10:30:00,47.16,47.26,47.15,47.25,337200.0,38.4079,38.4893,38.3997,38.4812,337200.0
2013-12-13 11:00:00,47.24,47.38,47.14,47.34,504300.0,38.473,38.587,38.3916,38.5545,504300.0
2013-12-13 11:30:00,47.33,47.35,47.17,47.22,280500.0,38.5463,38.5626,38.416,38.4567,280500.0
2013-12-13 12:00:00,47.21,47.32,47.21,47.31,191800.0,38.4486,38.5382,38.4486,38.53,191800.0
2013-12-13 12:30:00,47.32,47.33,47.22,47.27,150500.0,38.5382,38.5463,38.4567,38.4974,150500.0
2013-12-13 13:00:00,47.26,47.3,47.24,47.29,183800.0,38.4893,38.5219,38.473,38.5137,183800.0
2013-12-13 13:30:00,47.28,47.33,47.2,47.21,143200.0,38.5056,38.5463,38.4404,38.4486,143200.0
2013-12-13 14:00:00,47.2,47.22,47.03,47.03,219100.0,38.4404,38.4567,38.302,38.302,219100.0
2013-12-13 14:30:00,47.03,47.2,47.02,47.19,216200.0,38.302,38.4404,38.2938,38.4323,216200.0
2013-12-13 15:00:00,47.2,47.25,47.18,47.24,241500.0,38.4404,38.4812,38.4241,38.473,241500.0
2013-12-13 15:30:00,47.24,47.26,47.09,47.1,548300.0,38.473,38.4893,38.3508,38.359,548300.0
2013-12-16 09:30:00,47.47,47.72,47.36,47.52,386500.0,38.6603,38.8639,38.5707,38.701,386500.0
2013-12-16 10:00:00,47.52,47.56,47.28,47.45,246100.0,38.701,38.7336,38.5056,38.644,246100.0
2013-12-16 10:30:00,47.45,47.48,47.32,47.36,400900.0,38.644,38.6685,38.5382,38.5707,400900.0
2013-12-16 11:00:00,47.36,47.4,47.28,47.37,314800.0,38.5707,38.6033,38.5056,38.5789,314800.0
2013-12-16 11:30:00,47.37,47.38,47.23,47.38,206300.0,38.5789,38.587,38.4649,38.587,206300.0
2013-12-16 12:00:00,47.38,47.39,47.11,47.16,204900.0,38.587,38.5952,38.3671,38.4079,204900.0
2013-12-16 12:30:00,47.16,47.17,47.08,47.13,232600.0,38.4079,38.416,38.3427,38.3834,232600.0
2013-12-16 13:00:00,47.14,47.19,47.1,47.16,220500.0,38.3916,38.4323,38.359,38.4079,220500.0
2013-12-16 13:30:00,47.16,47.25,47.14,47.23,131600.0,38.4079,38.4812,38.3916,38.4649,131600.0
2013-12-16 14:00:00,47.24,47.33,47.22,47.32,287900.0,38.473,38.5463,38.4567,38.5382,287900.0
2013-12-16 14:30:00,47.32,47.36,47.25,47.28,316600.0,38.5382,38.5707,38.4812,38.5056,316600.0
2013-12-16 15:00:00,47.28,47.37,47.19,47.19,284100.0,38.5056,38.5789,38.4323,38.4323,284100.0
2013-12-16 15:30:00,47.19,47.26,47.11,47.13,856800.0,38.4323,38.4893,38.3671,38.3834,856800.0
2013-12-17 09:30:00,47.16,47.23,46.85,47.01,436400.0,38.4079,38.4649,38.1554,38.2857,436400.0
2013-12-17 10:00:00,47.01,47.01,46.76,46.77,590600.0,38.2857,38.2857,38.0821,38.0902,590600.0
2013-12-17 10:30:00,46.77,46.82,46.65,46.66,353700.0,38.0902,38.131,37.9925,38.0006,353700.0
2013-12-17 11:00:00,46.66,46.66,46.46,46.48,498300.0,38.0006,38.0006,37.8378,37.8541,498300.0
2013-12-17 11:30:00,46.49,46.61,46.44,46.6,293300.0,37.8622,37.9599,37.8215,37.9518,293300.0
2013-12-17 12:00:00,46.6,46.62,46.55,46.58,206500.0,37.9518,37.9681,37.9111,37.9355,206500.0
2013-12-17 12:30:00,46.58,46.66,46.57,46.63,188600.0,37.9355,38.0006,37.9274,37.9762,188600.0
2013-12-17 13:00:00,46.64,46.81,46.61,46.8,229400.0,37.9844,38.1228,37.9599,38.1147,229400.0
2013-12-17 13:30:00,46.8,46.86,46.76,46.86,272100.0,38.1147,38.1635,38.0821,38.1635,272100.0
2013-12-17 14:00:00,46.86,46.86,46.73,46.73,346800.0,38.1635,38.1635,38.0577,38.0577,346800.0
2013-12-17 14:30:00,46.74,46.75,46.58,46.64,339900.0,38.0658,38.0739,37.9355,37.9844,339900.0
2013-12-17 15:00:00,46.64,46.69,46.63,46.67,484200.0,37.9844,38.0251,37.9762,38.0088,484200.0
2013-12-17 15:30:00,46.67,46.69,46.6,46.64,1014800.0,38.0088,38.0251,37.9518,37.9844,1014800.0
2013-12-18 09:30:00,46.7,47.18,46.62,46.95,443500.0,38.0332,38.4241,37.9681,38.2368,443500.0
2013-12-18 10:00:00,46.95,47.18,46.92,46.95,330600.0,38.2368,38.4241,38.2124,38.2368,330600.0
2013-12-18 10:30:00,46.96,46.96,46.8,46.92,445200.0,38.245,38.245,38.1147,38.2124,445200.0
2013-12-18 11:00:00,46.92,47.03,46.92,46.98,267400.0,38.2124,38.302,38.2124,38.2613,267400.0
2013-12-18 11:30:00,46.98,47.03,46.87,47.01,366300.0,38.2613,38.302,38.1717,38.2857,366300.0
2013-12-18 12:00:00,47.01,47.08,46.97,47.05,289900.0,38.2857,38.3427,38.2531,38.3183,289900.0
2013-12-18 12:30:00,47.05,47.15,47.03,47.05,404900.0,38.3183,38.3997,38.302,38.3183,404900.0
2013-12-18 13:00:00,47.05,47.17,46.96,47.04,551200.0,38.3183,38.416,38.245,38.3101,551200.0
2013-12-18 13:30:00,47.04,47.22,47.0,47.15,415800.0,38.3101,38.4567,38.2775,38.3997,415800.0
2013-12-18 14:00:00,47.14,47.95,46.8,47.68,1251400.0,38.3916,39.0512,38.1147,38.8314,1251400.0
2013-12-18 14:30:00,47.67,48.34,47.66,48.27,1712300.0,38.8232,39.3689,38.8151,39.3119,1712300.0
2013-12-18 15:00:00,48.27,48.36,48.12,48.21,1531400.0,39.3119,39.3852,39.1897,39.263,1531400.0
2013-12-18 15:30:00,48.22,48.48,48.19,48.33,2235800.0,39.2711,39.4829,39.2467,39.3607,2235800.0
2013-12-19 09:30:00,48.06,48.22,47.76,48.02,531400.0,39.1408,39.2711,38.8965,39.1083,531400.0
2013-12-19 10:00:00,48.0,48.08,47.75,48.08,675700.0,39.092,39.1571,38.8884,39.1571,675700.0
2013-12-19 10:30:00,48.08,48.32,48.02,48.32,519600.0,39.1571,39.3526,39.1083,39.3526,519600.0
2013-12-19 11:00:00,48.31,48.48,48.25,48.46,468900.0,39.3444,39.4829,39.2956,39.4666,468900.0
2013-12-19 11:30:00,48.45,48.66,48.42,48.61,734700.0,39.4585,39.6295,39.434,39.5888,734700.0
2013-12-19 12:00:00,48.62,48.7,48.48,48.62,485500.0,39.5969,39.6621,39.4829,39.5969,485500.0
2013-12-19 12:30:00,48.62,48.63,48.5,48.6,605100.0,39.5969,39.605,39.4992,39.5806,605100.0
2013-12-19 13:00:00,48.61,48.76,48.6,48.68,396600.0,39.5888,39.7109,39.5806,39.6458,396600.0
2013-12-19 13:30:00,48.69,48.92,48.69,48.71,578000.0,39.6539,39.8412,39.6539,39.6702,578000.0
2013-12-19 14:00:00,48.71,48.72,48.6,48.61,368400.0,39.6702,39.6783,39.5806,39.5888,368400.0
2013-12-19 14:30:00,48.61,48.7,48.59,48.61,370100.0,39.5888,39.6621,39.5725,39.5888,370100.0
2013-12-19 15:00:00,48.61,48.64,48.49,48.51,660300.0,39.5888,39.6132,39.491,39.5073,660300.0
2013-12-19 15:30:00,48.52,48.55,48.35,48.4,1208900.0,39.5155,39.5399,39.377,39.4177,1208900.0
2013-12-20 09:30:00,48.58,48.92,48.45,48.74,1565200.0,39.5643,39.8412,39.4585,39.6946,1565200.0
2013-12-20 10:00:00,48.72,48.79,48.43,48.54,322500.0,39.6783,39.7354,39.4422,39.5317,322500.0
2013-12-20 10:30:00,48.54,48.58,48.43,48.44,262800.0,39.5317,39.5643,39.4422,39.4503,262800.0
2013-12-20 11:00:00,48.44,48.53,48.32,48.32,324400.0,39.4503,39.5236,39.3526,39.3526,324400.0
2013-12-20 11:30:00,48.32,48.44,48.32,48.38,257300.0,39.3526,39.4503,39.3526,39.4014,257300.0
2013-12-20 12:00:00,48.38,48.43,48.3,48.37,200300.0,39.4014,39.4422,39.3363,39.3933,200300.0
2013-12-20 12:30:00,48.38,48.4,48.3,48.31,195500.0,39.4014,39.4177,39.3363,39.3444,195500.0
2013-12-20 13:00:00,48.31,48.36,48.27,48.36,163000.0,39.3444,39.3852,39.3119,39.3852,163000.0
2013-12-20 13:30:00,48.35,48.44,48.35,48.39,245100.0,39.377,39.4503,39.377,39.4096,245100.0
2013-12-20 14:00:00,48.39,48.45,48.35,48.35,256500.0,39.4096,39.4585,39.377,39.377,256500.0
2013-12-20 14:30:00,48.36,48.37,48.23,48.23,310800.0,39.3852,39.3933,39.2793,39.2793,310800.0
2013-12-20 15:00:00,48.24,48.26,48.13,48.16,470300.0,39.2874,39.3037,39.1978,39.2223,470300.0
2013-12-20 15:30:00,48.17,48.17,47.92,48.01,1819200.0,39.2304,39.2304,39.0268,39.1001,1819200.0
2013-12-23 09:30:00,47.96,48.35,47.96,48.11,648300.0,39.0594,39.377,39.0594,39.1816,648300.0
2013-12-23 10:00:00,48.12,48.62,48.05,48.6,625600.0,39.1897,39.5969,39.1327,39.5806,625600.0
2013-12-23 10:30:00,48.61,48.79,48.6,48.62,463800.0,39.5888,39.7354,39.5806,39.5969,463800.0
2013-12-23 11:00:00,48.62,48.68,48.59,48.63,236600.0,39.5969,39.6458,39.5725,39.605,236600.0
2013-12-23 11:30:00,48.63,48.79,48.63,48.65,244600.0,39.605,39.7354,39.605,39.6213,244600.0
2013-12-23 12:00:00,48.66,48.69,48.48,48.55,205900.0,39.6295,39.6539,39.4829,39.5399,205900.0
2013-12-23 12:30:00,48.55,48.69,48.32,48.39,314200.0,39.5399,39.6539,39.3526,39.4096,314200.0
2013-12-23 13:00:00,48.4,48.55,48.4,48.53,188300.0,39.4177,39.5399,39.4177,39.5236,188300.0
2013-12-23 13:30:00,48.53,48.53,48.28,48.35,208100.0,39.5236,39.5236,39.32,39.377,208100.0
2013-12-23 14:00:00,48.36,48.4,48.31,48.34,251000.0,39.3852,39.4177,39.3444,39.3689,251000.0
2013-12-23 14:30:00,48.34,48.48,48.34,48.41,212200.0,39.3689,39.4829,39.3689,39.4259,212200.0
2013-12-23 15:00:00,48.42,48.48,48.37,48.39,290700.0,39.434,39.4829,39.3933,39.4096,290700.0
2013-12-23 15:30:00,48.39,48.48,48.32,48.41,810900.0,39.4096,39.4829,39.3526,39.4259,810900.0
2013-12-24 09:30:00,48.43,48.78,48.28,48.69,594700.0,39.4422,39.7272,39.32,39.6539,594700.0
2013-12-24 10:00:00,48.71,48.87,48.66,48.85,388500.0,39.6702,39.8005,39.6295,39.7842,388500.0
2013-12-24 10:30:00,48.86,48.87,48.58,48.7,227300.0,39.7924,39.8005,39.5643,39.6621,227300.0
2013-12-24 11:00:00,48.7,48.74,48.63,48.74,209800.0,39.6621,39.6946,39.605,39.6946,209800.0
2013-12-24 11:30:00,48.73,48.84,48.69,48.83,246700.0,39.6865,39.7761,39.6539,39.7679,246700.0
2013-12-24 12:00:00,48.83,48.95,48.72,48.72,284000.0,39.7679,39.8657,39.6783,39.6783,284000.0
2013-12-24 12:30:00,48.73,48.73,48.61,48.69,332900.0,39.6865,39.6865,39.5888,39.6539,332900.0
2013-12-26 09:30:00,48.83,49.23,48.73,49.2,552900.0,39.7679,40.0937,39.6865,40.0693,552900.0
2013-12-26 10:00:00,49.2,49.23,48.98,49.06,187000.0,40.0693,40.0937,39.8901,39.9552,187000.0
2013-12-26 10:30:00,49.06,49.14,49.01,49.07,232700.0,39.9552,40.0204,39.9145,39.9634,232700.0
2013-12-26 11:00:00,49.06,49.08,48.99,49.0,222100.0,39.9552,39.9715,39.8982,39.9064,222100.0
2013-12-26 11:30:00,48.99,49.14,48.99,49.11,183800.0,39.8982,40.0204,39.8982,39.996,183800.0
2013-12-26 12:00:00,49.11,49.13,49.02,49.12,130500.0,39.996,40.0123,39.9227,40.0041,130500.0
2013-12-26 12:30:00,49.13,49.22,49.1,49.19,202000.0,40.0123,40.0856,39.9878,40.0611,202000.0
2013-12-26 13:00:00,49.19,49.22,49.09,49.16,129700.0,40.0611,40.0856,39.9797,40.0367,129700.0
2013-12-26 13:30:00,49.15,49.16,49.06,49.09,135200.0,40.0285,40.0367,39.9552,39.9797,135200.0
2013-12-26 14:00:00,49.09,49.15,49.05,49.15,243800.0,39.9797,40.0285,39.9471,40.0285,243800.0
2013-12-26 14:30:00,49.15,49.17,49.07,49.11,213500.0,40.0285,40.0448,39.9634,39.996,213500.0
2013-12-26 15:00:00,49.11,49.14,49.01,49.06,248400.0,39.996,40.0204,39.9145,39.9552,248400.0
2013-12-26 15:30:00,49.06,49.09,48.99,49.03,550300.0,39.9552,39.9797,39.8982,39.9308,550300.0
2013-12-27 09:30:00,49.08,49.45,49.08,49.31,377400.0,39.9715,40.2729,39.9715,40.1588,377400.0
2013-12-27 10:00:00,49.3,49.34,49.13,49.15,385100.0,40.1507,40.1833,40.0123,40.0285,385100.0
2013-12-27 10:30:00,49.14,49.14,48.76,48.77,318700.0,40.0204,40.0204,39.7109,39.7191,318700.0
2013-12-27 11:00:00,48.76,48.97,48.75,48.91,439800.0,39.7109,39.8819,39.7028,39.8331,439800.0
2013-12-27 11:30:00,48.92,48.94,48.75,48.82,198700.0,39.8412,39.8575,39.7028,39.7598,198700.0
2013-12-27 12:00:00,48.82,48.96,48.82,48.86,165000.0,39.7598,39.8738,39.7598,39.7924,165000.0
2013-12-27 12:30:00,48.86,48.87,48.7,48.72,231000.0,39.7924,39.8005,39.6621,39.6783,231000.0
2013-12-27 13:00:00,48.71,48.72,48.65,48.68,113800.0,39.6702,39.6783,39.6213,39.6458,113800.0
2013-12-27 13:30:00,48.67,48.75,48.66,48.73,180900.0,39.6376,39.7028,39.6295,39.6865,180900.0
2013-12-27 14:00:00,48.73,48.83,48.72,48.82,164300.0,39.6865,39.7679,39.6783,39.7598,164300.0
2013-12-27 14:30:00,48.83,48.91,48.8,48.87,199900.0,39.7679,39.8331,39.7435,39.8005,199900.0
2013-12-27 15:00:00,48.88,48.88,48.8,48.83,240900.0,39.8087,39.8087,39.7435,39.7679,240900.0
2013-12-27 15:30:00,48.84,48.87,48.8,48.83,401100.0,39.7761,39.8005,39.7435,39.7679,401100.0
2013-12-30 09:30:00,48.93,49.15,48.83,49.1,383400.0,39.8494,40.0285,39.7679,39.9878,383400.0
2013-12-30 10:00:00,49.06,49.27,49.04,49.15,273800.0,39.9552,40.1263,39.939,40.0285,273800.0
2013-12-30 10:30:00,49.15,49.23,49.08,49.08,235000.0,40.0285,40.0937,39.9715,39.9715,235000.0
2013-12-30 11:00:00,49.08,49.29,49.07,49.28,170800.0,39.9715,40.1426,39.9634,40.1344,170800.0
2013-12-30 11:30:00,49.28,49.34,49.22,49.33,170600.0,40.1344,40.1833,40.0856,40.1751,170600.0
2013-12-30 12:00:00,49.33,49.34,49.24,49.26,124200.0,40.1751,40.1833,40.1018,40.1181,124200.0
2013-12-30 12:30:00,49.27,49.27,49.21,49.24,205400.0,40.1263,40.1263,40.0774,40.1018,205400.0
2013-12-30 13:00:00,49.25,49.33,49.24,49.3,140000.0,40.11,40.1751,40.1018,40.1507,140000.0
2013-12-30 13:30:00,49.3,49.36,49.3,49.35,227900.0,40.1507,40.1996,40.1507,40.1914,227900.0
2013-12-30 14:00:00,49.35,49.43,49.34,49.42,212200.0,40.1914,40.2566,40.1833,40.2484,212200.0
2013-12-30 14:30:00,49.42,49.43,49.25,49.26,242400.0,40.2484,40.2566,40.11,40.1181,242400.0
2013-12-30 15:00:00,49.26,49.34,49.26,49.31,232000.0,40.1181,40.1833,40.1181,40.1588,232000.0
2013-12-30 15:30:00,49.32,49.32,49.16,49.25,574500.0,40.167,40.167,40.0367,40.11,574500.0
2013-12-31 09:30:00,49.17,49.36,49.17,49.27,243500.0,40.0448,40.1996,40.0448,40.1263,243500.0
2013-12-31 10:00:00,49.28,49.4,49.25,49.3,180200.0,40.1344,40.2321,40.11,40.1507,180200.0
2013-12-31 10:30:00,49.3,49.37,49.27,49.33,288300.0,40.1507,40.2077,40.1263,40.1751,288300.0
2013-12-31 11:00:00,49.33,49.48,49.33,49.42,185800.0,40.1751,40.2973,40.1751,40.2484,185800.0
2013-12-31 11:30:00,49.42,49.44,49.35,49.43,160800.0,40.2484,40.2647,40.1914,40.2566,160800.0
2013-12-31 12:00:00,49.42,49.5,49.41,49.42,184800.0,40.2484,40.3136,40.2403,40.2484,184800.0
2013-12-31 12:30:00,49.43,49.51,49.42,49.48,210700.0,40.2566,40.3217,40.2484,40.2973,210700.0
2013-12-31 13:00:00,49.48,49.55,49.46,49.55,198900.0,40.2973,40.3543,40.281,40.3543,198900.0
2013-12-31 13:30:00,49.55,49.56,49.5,49.54,164500.0,40.3543,40.3625,40.3136,40.3462,164500.0
2013-12-31 14:00:00,49.55,49.61,49.5,49.52,229700.0,40.3543,40.4032,40.3136,40.3299,229700.0
2013-12-31 14:30:00,49.52,49.54,49.4,49.45,184500.0,40.3299,40.3462,40.2321,40.2729,184500.0
2013-12-31 15:00:00,49.44,49.47,49.41,49.45,215300.0,40.2647,40.2892,40.2403,40.2729,215300.0
2013-12-31 15:30:00,49.46,49.59,49.44,49.54,668500.0,40.281,40.3869,40.2647,40.3462,668500.0
2014-01-02 09:30:00,49.44,49.86,49.4,49.74,859200.0,40.2647,40.6068,40.2321,40.509,859200.0
2014-01-02 10:00:00,49.73,49.78,49.58,49.76,560900.0,40.5009,40.5416,40.3787,40.5253,560900.0
2014-01-02 10:30:00,49.76,49.8,49.52,49.52,265100.0,40.5253,40.5579,40.3299,40.3299,265100.0
2014-01-02 11:00:00,49.53,49.53,49.41,49.44,276700.0,40.338,40.338,40.2403,40.2647,276700.0
2014-01-02 11:30:00,49.45,49.46,49.19,49.21,237000.0,40.2729,40.281,40.0611,40.0774,237000.0
2014-01-02 12:00:00,49.21,49.32,49.15,49.19,250800.0,40.0774,40.167,40.0285,40.0611,250800.0
2014-01-02 12:30:00,49.2,49.31,49.16,49.31,239500.0,40.0693,40.1588,40.0367,40.1588,239500.0
2014-01-02 13:00:00,49.32,49.32,49.21,49.22,269500.0,40.167,40.167,40.0774,40.0856,269500.0
2014-01-02 13:30:00,49.21,49.26,49.18,49.26,338700.0,40.0774,40.1181,40.053,40.1181,338700.0
2014-01-02 14:00:00,49.25,49.38,49.2,49.2,551900.0,40.11,40.2159,40.0693,40.0693,551900.0
2014-01-02 14:30:00,49.2,49.32,49.17,49.3,398200.0,40.0693,40.167,40.0448,40.1507,398200.0
2014-01-02 15:00:00,49.3,49.51,49.29,49.4,348700.0,40.1507,40.3217,40.1426,40.2321,348700.0
2014-01-02 15:30:00,49.4,49.53,49.37,49.43,832700.0,40.2321,40.338,40.2077,40.2566,832700.0
2014-01-03 09:30:00,49.41,49.46,49.01,49.31,467400.0,40.2403,40.281,39.9145,40.1588,467400.0
2014-01-03 10:00:00,49.31,49.53,49.29,49.5,230300.0,40.1588,40.338,40.1426,40.3136,230300.0
2014-01-03 10:30:00,49.5,49.51,49.43,49.47,189800.0,40.3136,40.3217,40.2566,40.2892,189800.0
2014-01-03 11:00:00,49.48,49.49,49.22,49.22,248100.0,40.2973,40.3054,40.0856,40.0856,248100.0
2014-01-03 11:30:00,49.22,49.22,49.12,49.16,173800.0,40.0856,40.0856,40.0041,40.0367,173800.0
2014-01-03 12:00:00,49.16,49.22,49.15,49.17,162900.0,40.0367,40.0856,40.0285,40.0448,162900.0
2014-01-03 12:30:00,49.16,49.17,49.03,49.04,211900.0,40.0367,40.0448,39.9308,39.939,211900.0
2014-01-03 13:00:00,49.04,49.06,49.03,49.04,172700.0,39.939,39.9552,39.9308,39.939,172700.0
2014-01-03 13:30:00,49.03,49.04,48.83,48.86,372900.0,39.9308,39.939,39.7679,39.7924,372900.0
2014-01-03 14:00:00,48.87,49.0,48.85,48.96,316900.0,39.8005,39.9064,39.7842,39.8738,316900.0
2014-01-03 14:30:00,48.96,49.13,48.88,49.12,313600.0,39.8738,40.0123,39.8087,40.0041,313600.0
2014-01-03 15:00:00,49.12,49.14,49.02,49.1,359400.0,40.0041,40.0204,39.9227,39.9878,359400.0
2014-01-03 15:30:00,49.1,49.15,48.93,48.95,887500.0,39.9878,40.0285,39.8494,39.8657,887500.0
2014-01-06 09:30:00,48.97,49.1,48.58,48.7,315300.0,39.8819,39.9878,39.5643,39.6621,315300.0
2014-01-06 10:00:00,48.7,48.73,48.45,48.58,512400.0,39.6621,39.6865,39.4585,39.5643,512400.0
2014-01-06 10:30:00,48.58,48.73,48.49,48.5,399800.0,39.5643,39.6865,39.491,39.4992,399800.0
2014-01-06 11:00:00,48.49,48.52,48.26,48.3,321600.0,39.491,39.5155,39.3037,39.3363,321600.0
2014-01-06 11:30:00,48.3,48.35,48.23,48.28,275600.0,39.3363,39.377,39.2793,39.32,275600.0
2014-01-06 12:00:00,48.28,48.31,48.09,48.12,254500.0,39.32,39.3444,39.1653,39.1897,254500.0
2014-01-06 12:30:00,48.12,48.16,48.03,48.14,267400.0,39.1897,39.2223,39.1164,39.206,267400.0
2014-01-06 13:00:00,48.15,48.29,48.05,48.21,223700.0,39.2141,39.3281,39.1327,39.263,223700.0
2014-01-06 13:30:00,48.22,48.4,48.19,48.34,206400.0,39.2711,39.4177,39.2467,39.3689,206400.0
2014-01-06 14:00:00,48.34,48.46,48.31,48.32,288500.0,39.3689,39.4666,39.3444,39.3526,288500.0
2014-01-06 14:30:00,48.32,48.38,48.28,48.33,320600.0,39.3526,39.4014,39.32,39.3607,320600.0
2014-01-06 15:00:00,48.33,48.4,48.24,48.33,410300.0,39.3607,39.4177,39.2874,39.3607,410300.0
2014-01-06 15:30:00,48.33,48.36,48.26,48.26,761500.0,39.3607,39.3852,39.3037,39.3037,761500.0
2014-01-07 09:30:00,48.4,48.82,48.21,48.75,610600.0,39.4177,39.7598,39.263,39.7028,610600.0
2014-01-07 10:00:00,48.76,48.79,48.65,48.74,393500.0,39.7109,39.7354,39.6213,39.6946,393500.0
2014-01-07 10:30:00,48.74,48.76,48.66,48.72,402900.0,39.6946,39.7109,39.6295,39.6783,402900.0
2014-01-07 11:00:00,48.72,48.75,48.69,48.71,185200.0,39.6783,39.7028,39.6539,39.6702,185200.0
2014-01-07 11:30:00,48.71,48.75,48.69,48.75,243100.0,39.6702,39.7028,39.6539,39.7028,243100.0
2014-01-07 12:00:00,48.75,48.78,48.59,48.59,481400.0,39.7028,39.7272,39.5725,39.5725,481400.0
2014-01-07 12:30:00,48.59,48.64,48.39,48.45,427600.0,39.5725,39.6132,39.4096,39.4585,427600.0
2014-01-07 13:00:00,48.45,48.46,48.26,48.28,345400.0,39.4585,39.4666,39.3037,39.32,345400.0
2014-01-07 13:30:00,48.28,48.35,48.13,48.14,331100.0,39.32,39.377,39.1978,39.206,331100.0
2014-01-07 14:00:00,48.13,48.24,48.0,48.24,419800.0,39.1978,39.2874,39.092,39.2874,419800.0
2014-01-07 14:30:00,48.24,48.35,48.24,48.32,331400.0,39.2874,39.377,39.2874,39.3526,331400.0
2014-01-07 15:00:00,48.32,48.52,48.32,48.45,360500.0,39.3526,39.5155,39.3526,39.4585,360500.0
2014-01-07 15:30:00,48.46,48.49,48.36,48.36,622200.0,39.4666,39.491,39.3852,39.3852,622200.0
2014-01-08 09:30:00,48.26,48.75,48.25,48.61,493600.0,39.3037,39.7028,39.2956,39.5888,493600.0
2014-01-08 10:00:00,48.62,48.62,48.43,48.54,315400.0,39.5969,39.5969,39.4422,39.5317,315400.0
2014-01-08 10:30:00,48.55,48.65,48.54,48.62,346600.0,39.5399,39.6213,39.5317,39.5969,346600.0
2014-01-08 11:00:00,48.62,48.62,48.47,48.48,331300.0,39.5969,39.5969,39.4747,39.4829,331300.0
2014-01-08 11:30:00,48.49,48.61,48.48,48.52,272300.0,39.491,39.5888,39.4829,39.5155,272300.0
2014-01-08 12:00:00,48.52,48.54,48.39,48.42,179200.0,39.5155,39.5317,39.4096,39.434,179200.0
2014-01-08 12:30:00,48.42,48.47,48.36,48.42,233800.0,39.434,39.4747,39.3852,39.434,233800.0
2014-01-08 13:00:00,48.42,48.54,48.42,48.5,146000.0,39.434,39.5317,39.434,39.4992,146000.0
2014-01-08 13:30:00,48.49,48.56,48.46,48.55,202500.0,39.491,39.548,39.4666,39.5399,202500.0
2014-01-08 14:00:00,48.54,48.57,48.4,48.44,376400.0,39.5317,39.5562,39.4177,39.4503,376400.0
2014-01-08 14:30:00,48.45,48.54,48.42,48.52,308700.0,39.4585,39.5317,39.434,39.5155,308700.0
2014-01-08 15:00:00,48.51,48.52,48.31,48.32,310300.0,39.5073,39.5155,39.3444,39.3526,310300.0
2014-01-08 15:30:00,48.32,48.55,48.31,48.54,886400.0,39.3526,39.5399,39.3444,39.5317,886400.0
2014-01-09 09:30:00,48.75,48.88,48.63,48.67,415600.0,39.7028,39.8087,39.605,39.6376,415600.0
2014-01-09 10:00:00,48.67,48.69,48.47,48.63,431500.0,39.6376,39.6539,39.4747,39.605,431500.0
2014-01-09 10:30:00,48.62,48.63,48.41,48.5,357200.0,39.5969,39.605,39.4259,39.4992,357200.0
2014-01-09 11:00:00,48.49,48.57,48.43,48.55,567600.0,39.491,39.5562,39.4422,39.5399,567600.0
2014-01-09 11:30:00,48.54,48.55,48.36,48.51,289600.0,39.5317,39.5399,39.3852,39.5073,289600.0
2014-01-09 12:00:00,48.52,48.75,48.51,48.71,438000.0,39.5155,39.7028,39.5073,39.6702,438000.0
2014-01-09 12:30:00,48.71,48.81,48.69,48.78,219500.0,39.6702,39.7516,39.6539,39.7272,219500.0
2014-01-09 13:00:00,48.78,48.83,48.73,48.77,194200.0,39.7272,39.7679,39.6865,39.7191,194200.0
2014-01-09 13:30:00,48.77,48.8,48.71,48.75,194700.0,39.7191,39.7435,39.6702,39.7028,194700.0
2014-01-09 14:00:00,48.74,48.76,48.67,48.7,317200.0,39.6946,39.7109,39.6376,39.6621,317200.0
2014-01-09 14:30:00,48.69,48.75,48.66,48.72,409000.0,39.6539,39.7028,39.6295,39.6783,409000.0
2014-01-09 15:00:00,48.71,48.81,48.7,48.79,304800.0,39.6702,39.7516,39.6621,39.7354,304800.0
2014-01-09 15:30:00,48.79,48.82,48.71,48.77,749900.0,39.7354,39.7598,39.6702,39.7191,749900.0
2014-01-10 09:30:00,48.88,49.35,48.88,49.24,749700.0,39.8087,40.1914,39.8087,40.1018,749700.0
2014-01-10 10:00:00,49.24,49.41,49.06,49.39,653700.0,40.1018,40.2403,39.9552,40.224,653700.0
2014-01-10 10:30:00,49.39,49.4,49.27,49.34,356500.0,40.224,40.2321,40.1263,40.1833,356500.0
2014-01-10 11:00:00,49.34,49.37,49.2,49.31,356200.0,40.1833,40.2077,40.0693,40.1588,356200.0
2014-01-10 11:30:00,49.31,49.39,49.25,49.34,315700.0,40.1588,40.224,40.11,40.1833,315700.0
2014-01-10 12:00:00,49.33,49.56,49.3,49.49,308600.0,40.1751,40.3625,40.1507,40.3054,308600.0
2014-01-10 12:30:00,49.5,49.68,49.5,49.61,338900.0,40.3136,40.4602,40.3136,40.4032,338900.0
2014-01-10 13:00:00,49.6,49.65,49.53,49.57,276200.0,40.395,40.4358,40.338,40.3706,276200.0
2014-01-10 13:30:00,49.58,49.65,49.53,49.56,280500.0,40.3787,40.4358,40.338,40.3625,280500.0
2014-01-10 14:00:00,49.56,49.6,49.45,49.46,284700.0,40.3625,40.395,40.2729,40.281,284700.0
2014-01-10 14:30:00,49.46,49.54,49.45,49.52,383000.0,40.281,40.3462,40.2729,40.3299,383000.0
2014-01-10 15:00:00,49.52,49.7,49.52,49.69,451700.0,40.3299,40.4765,40.3299,40.4683,451700.0
2014-01-10 15:30:00,49.7,49.78,49.64,49.69,1056500.0,40.4765,40.5416,40.4276,40.4683,1056500.0
2014-01-13 09:30:00,49.4,49.91,49.3,49.66,750200.0,40.2321,40.6475,40.1507,40.4439,750200.0
2014-01-13 10:00:00,49.66,49.74,49.52,49.62,413700.0,40.4439,40.509,40.3299,40.4113,413700.0
2014-01-13 10:30:00,49.63,49.77,49.63,49.76,456400.0,40.4195,40.5335,40.4195,40.5253,456400.0
2014-01-13 11:00:00,49.76,49.76,49.5,49.51,219700.0,40.5253,40.5253,40.3136,40.3217,219700.0
2014-01-13 11:30:00,49.51,49.56,49.4,49.4,207000.0,40.3217,40.3625,40.2321,40.2321,207000.0
2014-01-13 12:00:00,49.4,49.44,49.19,49.22,222300.0,40.2321,40.2647,40.0611,40.0856,222300.0
2014-01-13 12:30:00,49.21,49.22,49.02,49.03,211000.0,40.0774,40.0856,39.9227,39.9308,211000.0
2014-01-13 13:00:00,49.02,49.11,48.88,49.03,244700.0,39.9227,39.996,39.8087,39.9308,244700.0
2014-01-13 13:30:00,49.03,49.04,48.79,48.8,349400.0,39.9308,39.939,39.7354,39.7435,349400.0
2014-01-13 14:00:00,48.8,48.82,48.62,48.67,402900.0,39.7435,39.7598,39.5969,39.6376,402900.0
2014-01-13 14:30:00,48.67,48.71,48.59,48.65,322200.0,39.6376,39.6702,39.5725,39.6213,322200.0
2014-01-13 15:00:00,48.66,48.67,48.5,48.64,479600.0,39.6295,39.6376,39.4992,39.6132,479600.0
2014-01-13 15:30:00,48.63,48.66,48.52,48.65,810400.0,39.605,39.6295,39.5155,39.6213,810400.0
2014-01-14 09:30:00,48.61,48.86,48.37,48.46,372800.0,39.5888,39.7924,39.3933,39.4666,372800.0
2014-01-14 10:00:00,48.46,48.7,48.41,48.41,354800.0,39.4666,39.6621,39.4259,39.4259,354800.0
2014-01-14 10:30:00,48.41,48.6,48.41,48.53,327700.0,39.4259,39.5806,39.4259,39.5236,327700.0
2014-01-14 11:00:00,48.53,48.69,48.45,48.66,262000.0,39.5236,39.6539,39.4585,39.6295,262000.0
2014-01-14 11:30:00,48.65,48.72,48.53,48.59,315600.0,39.6213,39.6783,39.5236,39.5725,315600.0
2014-01-14 12:00:00,48.59,48.66,48.48,48.57,403200.0,39.5725,39.6295,39.4829,39.5562,403200.0
2014-01-14 12:30:00,48.56,48.57,48.41,48.46,199900.0,39.548,39.5562,39.4259,39.4666,199900.0
2014-01-14 13:00:00,48.47,48.54,48.43,48.49,285900.0,39.4747,39.5317,39.4422,39.491,285900.0
2014-01-14 13:30:00,48.49,48.62,48.47,48.48,267000.0,39.491,39.5969,39.4747,39.4829,267000.0
2014-01-14 14:00:00,48.49,48.63,48.47,48.63,320800.0,39.491,39.605,39.4747,39.605,320800.0
2014-01-14 14:30:00,48.63,48.75,48.63,48.71,245400.0,39.605,39.7028,39.605,39.6702,245400.0
2014-01-14 15:00:00,48.71,48.86,48.7,48.84,284600.0,39.6702,39.7924,39.6621,39.7761,284600.0
2014-01-14 15:30:00,48.84,48.93,48.8,48.9,1012300.0,39.7761,39.8494,39.7435,39.8249,1012300.0
2014-01-15 09:30:00,49.24,49.24,48.46,48.48,513000.0,40.1018,40.1018,39.4666,39.4829,513000.0
2014-01-15 10:00:00,48.48,48.6,48.27,48.3,519100.0,39.4829,39.5806,39.3119,39.3363,519100.0
2014-01-15 10:30:00,48.3,48.45,48.29,48.4,532200.0,39.3363,39.4585,39.3281,39.4177,532200.0
2014-01-15 11:00:00,48.4,48.45,48.19,48.27,534300.0,39.4177,39.4585,39.2467,39.3119,534300.0
2014-01-15 11:30:00,48.28,48.3,48.19,48.26,323100.0,39.32,39.3363,39.2467,39.3037,323100.0
2014-01-15 12:00:00,48.26,48.3,48.15,48.22,286600.0,39.3037,39.3363,39.2141,39.2711,286600.0
2014-01-15 12:30:00,48.22,48.25,48.15,48.21,310600.0,39.2711,39.2956,39.2141,39.263,310600.0
2014-01-15 13:00:00,48.21,48.29,48.1,48.16,384900.0,39.263,39.3281,39.1734,39.2223,384900.0
2014-01-15 13:30:00,48.16,48.23,48.12,48.23,375900.0,39.2223,39.2793,39.1897,39.2793,375900.0
2014-01-15 14:00:00,48.22,48.3,48.21,48.26,527100.0,39.2711,39.3363,39.263,39.3037,527100.0
2014-01-15 14:30:00,48.26,48.33,48.26,48.31,412200.0,39.3037,39.3607,39.3037,39.3444,412200.0
2014-01-15 15:00:00,48.31,48.38,48.24,48.29,254600.0,39.3444,39.4014,39.2874,39.3281,254600.0
2014-01-15 15:30:00,48.3,48.36,48.27,48.3,555800.0,39.3363,39.3852,39.3119,39.3363,555800.0
2014-01-16 09:30:00,48.11,48.27,47.77,48.2,494300.0,39.1816,39.3119,38.9046,39.2548,494300.0
2014-01-16 10:00:00,48.19,48.26,47.95,48.11,532000.0,39.2467,39.3037,39.0512,39.1816,532000.0
2014-01-16 10:30:00,48.12,48.2,47.98,48.05,232600.0,39.1897,39.2548,39.0757,39.1327,232600.0
2014-01-16 11:00:00,48.05,48.16,48.02,48.15,239700.0,39.1327,39.2223,39.1083,39.2141,239700.0
2014-01-16 11:30:00,48.15,48.18,48.02,48.06,286400.0,39.2141,39.2386,39.1083,39.1408,286400.0
2014-01-16 12:00:00,48.06,48.09,47.95,48.0,175700.0,39.1408,39.1653,39.0512,39.092,175700.0
2014-01-16 12:30:00,48.0,48.02,47.95,47.97,165000.0,39.092,39.1083,39.0512,39.0675,165000.0
2014-01-16 13:00:00,47.96,48.04,47.93,48.0,182900.0,39.0594,39.1245,39.035,39.092,182900.0
2014-01-16 13:30:00,48.0,48.12,47.96,48.08,126300.0,39.092,39.1897,39.0594,39.1571,126300.0
2014-01-16 14:00:00,48.07,48.14,48.06,48.11,179600.0,39.149,39.206,39.1408,39.1816,179600.0
2014-01-16 14:30:00,48.11,48.28,48.06,48.27,222000.0,39.1816,39.32,39.1408,39.3119,222000.0
2014-01-16 15:00:00,48.27,48.28,48.19,48.25,242300.0,39.3119,39.32,39.2467,39.2956,242300.0
2014-01-16 15:30:00,48.24,48.25,48.11,48.18,407700.0,39.2874,39.2956,39.1816,39.2386,407700.0
2014-01-17 09:30:00,48.1,48.14,47.56,47.76,1136400.0,39.3215,39.3542,38.8801,39.0436,1136400.0
2014-01-17 10:00:00,47.75,47.9,47.72,47.89,344300.0,39.0354,39.158,39.0109,39.1498,344300.0
2014-01-17 10:30:00,47.89,47.94,47.77,47.77,360700.0,39.1498,39.1907,39.0517,39.0517,360700.0
2014-01-17 11:00:00,47.78,47.83,47.76,47.78,250300.0,39.0599,39.1008,39.0436,39.0599,250300.0
2014-01-17 11:30:00,47.79,47.84,47.76,47.8,169300.0,39.0681,39.109,39.0436,39.0763,169300.0
2014-01-17 12:00:00,47.81,47.86,47.78,47.83,252700.0,39.0844,39.1253,39.0599,39.1008,252700.0
2014-01-17 12:30:00,47.84,47.86,47.8,47.85,147600.0,39.109,39.1253,39.0763,39.1171,147600.0
2014-01-17 13:00:00,47.85,47.86,47.78,47.82,191000.0,39.1171,39.1253,39.0599,39.0926,191000.0
2014-01-17 13:30:00,47.82,47.94,47.77,47.9,219200.0,39.0926,39.1907,39.0517,39.158,219200.0
2014-01-17 14:00:00,47.9,47.92,47.83,47.9,247000.0,39.158,39.1744,39.1008,39.158,247000.0
2014-01-17 14:30:00,47.9,47.9,47.83,47.86,220100.0,39.158,39.158,39.1008,39.1253,220100.0
2014-01-17 15:00:00,47.86,47.87,47.68,47.72,299100.0,39.1253,39.1335,38.9782,39.0109,299100.0
2014-01-17 15:30:00,47.72,47.76,47.61,47.61,1057600.0,39.0109,39.0436,38.9209,38.9209,1057600.0
2014-01-21 09:30:00,47.47,47.82,47.26,47.8,1255000.0,38.8065,39.0926,38.6348,39.0763,1255000.0
2014-01-21 10:00:00,47.8,47.81,47.51,47.51,711500.0,39.0763,39.0844,38.8392,38.8392,711500.0
2014-01-21 10:30:00,47.5,47.54,47.41,47.51,382700.0,38.831,38.8637,38.7574,38.8392,382700.0
2014-01-21 11:00:00,47.52,47.54,47.35,47.36,573900.0,38.8474,38.8637,38.7084,38.7166,573900.0
2014-01-21 11:30:00,47.37,47.43,47.3,47.42,397400.0,38.7247,38.7738,38.6675,38.7656,397400.0
2014-01-21 12:00:00,47.42,47.43,47.27,47.4,563600.0,38.7656,38.7738,38.643,38.7493,563600.0
2014-01-21 12:30:00,47.4,47.44,47.35,47.4,373700.0,38.7493,38.782,38.7084,38.7493,373700.0
2014-01-21 13:00:00,47.41,47.5,47.4,47.48,286900.0,38.7574,38.831,38.7493,38.8147,286900.0
2014-01-21 13:30:00,47.49,47.73,47.48,47.71,394200.0,38.8228,39.019,38.8147,39.0027,394200.0
2014-01-21 14:00:00,47.72,47.81,47.72,47.76,274900.0,39.0109,39.0844,39.0109,39.0436,274900.0
2014-01-21 14:30:00,47.76,47.79,47.67,47.76,455700.0,39.0436,39.0681,38.97,39.0436,455700.0
2014-01-21 15:00:00,47.76,47.78,47.7,47.73,373400.0,39.0436,39.0599,38.9945,39.019,373400.0
2014-01-21 15:30:00,47.73,47.86,47.71,47.81,771300.0,39.019,39.1253,39.0027,39.0844,771300.0
2014-01-22 09:30:00,47.84,47.84,47.54,47.59,1049100.0,39.109,39.109,38.8637,38.9046,1049100.0
2014-01-22 10:00:00,47.59,47.72,47.39,47.51,1092800.0,38.9046,39.0109,38.7411,38.8392,1092800.0
2014-01-22 10:30:00,47.51,47.51,47.26,47.27,459400.0,38.8392,38.8392,38.6348,38.643,459400.0
2014-01-22 11:00:00,47.28,47.4,47.18,47.28,281800.0,38.6512,38.7493,38.5694,38.6512,281800.0
2014-01-22 11:30:00,47.27,47.39,47.27,47.39,319800.0,38.643,38.7411,38.643,38.7411,319800.0
2014-01-22 12:00:00,47.39,47.45,47.32,47.33,189900.0,38.7411,38.7901,38.6839,38.692,189900.0
2014-01-22 12:30:00,47.33,47.38,47.29,47.36,212300.0,38.692,38.7329,38.6593,38.7166,212300.0
2014-01-22 13:00:00,47.37,47.57,47.35,47.55,256700.0,38.7247,38.8882,38.7084,38.8719,256700.0
2014-01-22 13:30:00,47.55,47.57,47.46,47.53,277400.0,38.8719,38.8882,38.7983,38.8555,277400.0
2014-01-22 14:00:00,47.52,47.78,47.52,47.78,411300.0,38.8474,39.0599,38.8474,39.0599,411300.0
2014-01-22 14:30:00,47.78,47.8,47.63,47.65,500900.0,39.0599,39.0763,38.9373,38.9536,500900.0
2014-01-22 15:00:00,47.66,47.78,47.64,47.78,406200.0,38.9618,39.0599,38.9455,39.0599,406200.0
2014-01-22 15:30:00,47.77,47.85,47.71,47.76,1082000.0,39.0517,39.1171,39.0027,39.0436,1082000.0
2014-01-23 09:30:00,47.55,47.77,47.25,47.67,859300.0,38.8719,39.0517,38.6266,38.97,859300.0
2014-01-23 10:00:00,47.67,47.76,47.5,47.6,445900.0,38.97,39.0436,38.831,38.9128,445900.0
2014-01-23 10:30:00,47.6,47.68,47.5,47.5,351600.0,38.9128,38.9782,38.831,38.831,351600.0
2014-01-23 11:00:00,47.5,47.6,47.47,47.57,420700.0,38.831,38.9128,38.8065,38.8882,420700.0
2014-01-23 11:30:00,47.58,47.59,47.48,47.59,193300.0,38.8964,38.9046,38.8147,38.9046,193300.0
2014-01-23 12:00:00,47.59,47.68,47.52,47.55,202300.0,38.9046,38.9782,38.8474,38.8719,202300.0
2014-01-23 12:30:00,47.55,47.74,47.49,47.69,184400.0,38.8719,39.0272,38.8228,38.9863,184400.0
2014-01-23 13:00:00,47.7,47.72,47.59,47.62,161600.0,38.9945,39.0109,38.9046,38.9291,161600.0
2014-01-23 13:30:00,47.61,47.62,47.47,47.53,203800.0,38.9209,38.9291,38.8065,38.8555,203800.0
2014-01-23 14:00:00,47.54,47.78,47.51,47.66,288700.0,38.8637,39.0599,38.8392,38.9618,288700.0
2014-01-23 14:30:00,47.66,47.9,47.63,47.89,500000.0,38.9618,39.158,38.9373,39.1498,500000.0
2014-01-23 15:00:00,47.89,47.96,47.84,47.95,503300.0,39.1498,39.2071,39.109,39.1989,503300.0
2014-01-23 15:30:00,47.95,48.22,47.91,48.15,1606400.0,39.1989,39.4196,39.1662,39.3624,1606400.0
2014-01-24 09:30:00,47.78,48.3,47.73,48.14,621800.0,39.0599,39.485,39.019,39.3542,621800.0
2014-01-24 10:00:00,48.13,48.24,48.04,48.1,763800.0,39.346,39.436,39.2725,39.3215,763800.0
2014-01-24 10:30:00,48.09,48.17,47.99,48.06,622200.0,39.3133,39.3787,39.2316,39.2888,622200.0
2014-01-24 11:00:00,48.06,48.1,47.95,47.96,660800.0,39.2888,39.3215,39.1989,39.2071,660800.0
2014-01-24 11:30:00,47.96,48.15,47.94,48.14,762800.0,39.2071,39.3624,39.1907,39.3542,762800.0
2014-01-24 12:00:00,48.14,48.26,48.05,48.12,324500.0,39.3542,39.4523,39.2806,39.3379,324500.0
2014-01-24 12:30:00,48.12,48.18,48.06,48.14,432000.0,39.3379,39.3869,39.2888,39.3542,432000.0
2014-01-24 13:00:00,48.14,48.15,47.98,48.04,384100.0,39.3542,39.3624,39.2234,39.2725,384100.0
2014-01-24 13:30:00,48.03,48.08,47.99,48.05,424600.0,39.2643,39.3052,39.2316,39.2806,424600.0
2014-01-24 14:00:00,48.05,48.06,47.82,47.9,659600.0,39.2806,39.2888,39.0926,39.158,659600.0
2014-01-24 14:30:00,47.9,48.15,47.89,48.05,464100.0,39.158,39.3624,39.1498,39.2806,464100.0
2014-01-24 15:00:00,48.04,48.05,47.86,47.95,600000.0,39.2725,39.2806,39.1253,39.1989,600000.0
2014-01-24 15:30:00,47.95,48.0,47.78,47.85,1503800.0,39.1989,39.2398,39.0599,39.1171,1503800.0
2014-01-27 09:30:00,47.78,48.12,47.47,48.0,739700.0,39.0599,39.3379,38.8065,39.2398,739700.0
2014-01-27 10:00:00,47.99,48.08,47.74,47.75,658600.0,39.2316,39.3052,39.0272,39.0354,658600.0
2014-01-27 10:30:00,47.76,47.85,47.66,47.7,327000.0,39.0436,39.1171,38.9618,38.9945,327000.0
2014-01-27 11:00:00,47.69,47.77,47.55,47.61,523300.0,38.9863,39.0517,38.8719,38.9209,523300.0
2014-01-27 11:30:00,47.62,47.64,47.43,47.51,328100.0,38.9291,38.9455,38.7738,38.8392,328100.0
2014-01-27 12:00:00,47.5,47.55,47.35,47.38,567700.0,38.831,38.8719,38.7084,38.7329,567700.0
2014-01-27 12:30:00,47.39,47.58,47.34,47.56,469300.0,38.7411,38.8964,38.7002,38.8801,469300.0
2014-01-27 13:00:00,47.55,47.87,47.53,47.77,410700.0,38.8719,39.1335,38.8555,39.0517,410700.0
2014-01-27 13:30:00,47.76,47.92,47.64,47.88,329100.0,39.0436,39.1744,38.9455,39.1417,329100.0
2014-01-27 14:00:00,47.87,48.05,47.87,48.02,603700.0,39.1335,39.2806,39.1335,39.2561,603700.0
2014-01-27 14:30:00,48.02,48.19,48.02,48.14,381600.0,39.2561,39.3951,39.2561,39.3542,381600.0
2014-01-27 15:00:00,48.13,48.32,48.11,48.15,517400.0,39.346,39.5014,39.3297,39.3624,517400.0
2014-01-27 15:30:00,48.14,48.23,47.99,47.99,1351700.0,39.3542,39.4278,39.2316,39.2316,1351700.0
2014-01-28 09:30:00,46.73,47.28,46.67,47.11,1830600.0,38.2015,38.6512,38.1525,38.5122,1830600.0
2014-01-28 10:00:00,47.12,47.38,46.99,47.01,1728700.0,38.5204,38.7329,38.4141,38.4304,1728700.0
2014-01-28 10:30:00,47.01,47.08,46.92,47.03,1475800.0,38.4304,38.4877,38.3569,38.4468,1475800.0
2014-01-28 11:00:00,47.04,47.16,46.92,46.96,862100.0,38.455,38.5531,38.3569,38.3896,862100.0
2014-01-28 11:30:00,46.97,47.08,46.8,46.88,504500.0,38.3977,38.4877,38.2588,38.3242,504500.0
2014-01-28 12:00:00,46.88,46.96,46.62,46.68,752600.0,38.3242,38.3896,38.1116,38.1607,752600.0
2014-01-28 12:30:00,46.69,46.82,46.58,46.6,554200.0,38.1688,38.2751,38.0789,38.0953,554200.0
2014-01-28 13:00:00,46.61,46.82,46.59,46.76,535300.0,38.1034,38.2751,38.0871,38.2261,535300.0
2014-01-28 13:30:00,46.75,46.81,46.68,46.69,533100.0,38.2179,38.2669,38.1607,38.1688,533100.0
2014-01-28 14:00:00,46.69,46.89,46.63,46.88,471800.0,38.1688,38.3323,38.1198,38.3242,471800.0
2014-01-28 14:30:00,46.88,46.96,46.82,46.91,683800.0,38.3242,38.3896,38.2751,38.3487,683800.0
2014-01-28 15:00:00,46.91,46.96,46.84,46.91,590600.0,38.3487,38.3896,38.2915,38.3487,590600.0
2014-01-28 15:30:00,46.91,47.03,46.86,46.97,1665300.0,38.3487,38.4468,38.3078,38.3977,1665300.0
2014-01-29 09:30:00,46.57,46.89,46.43,46.57,625900.0,38.0707,38.3323,37.9563,38.0707,625900.0
2014-01-29 10:00:00,46.57,46.62,46.3,46.34,564300.0,38.0707,38.1116,37.85,37.8827,564300.0
2014-01-29 10:30:00,46.35,46.5,46.18,46.32,770700.0,37.8909,38.0135,37.7519,37.8664,770700.0
2014-01-29 11:00:00,46.32,46.45,46.22,46.41,542300.0,37.8664,37.9726,37.7846,37.9399,542300.0
2014-01-29 11:30:00,46.42,46.43,46.35,46.41,445400.0,37.9481,37.9563,37.8909,37.9399,445400.0
2014-01-29 12:00:00,46.41,46.47,46.34,46.37,375200.0,37.9399,37.989,37.8827,37.9072,375200.0
2014-01-29 12:30:00,46.37,46.38,46.09,46.1,474500.0,37.9072,37.9154,37.6783,37.6865,474500.0
2014-01-29 13:00:00,46.09,46.1,45.78,45.82,662800.0,37.6783,37.6865,37.4249,37.4576,662800.0
2014-01-29 13:30:00,45.83,46.05,45.81,46.0,603100.0,37.4658,37.6456,37.4494,37.6048,603100.0
2014-01-29 14:00:00,46.0,46.26,45.88,46.23,937600.0,37.6048,37.8173,37.5067,37.7928,937600.0
2014-01-29 14:30:00,46.23,46.4,46.0,46.0,832500.0,37.7928,37.9318,37.6048,37.6048,832500.0
2014-01-29 15:00:00,46.0,46.24,45.98,46.1,833100.0,37.6048,37.801,37.5884,37.6865,833100.0
2014-01-29 15:30:00,46.11,46.17,45.97,45.98,1454600.0,37.6947,37.7437,37.5802,37.5884,1454600.0
2014-01-30 09:30:00,46.31,46.44,45.96,46.16,571800.0,37.8582,37.9645,37.5721,37.7356,571800.0
2014-01-30 10:00:00,46.16,46.52,46.13,46.4,622500.0,37.7356,38.0299,37.711,37.9318,622500.0
2014-01-30 10:30:00,46.4,46.56,46.33,46.4,311500.0,37.9318,38.0626,37.8745,37.9318,311500.0
2014-01-30 11:00:00,46.41,46.7,46.37,46.6,456300.0,37.9399,38.177,37.9072,38.0953,456300.0
2014-01-30 11:30:00,46.61,46.78,46.6,46.72,337000.0,38.1034,38.2424,38.0953,38.1934,337000.0
2014-01-30 12:00:00,46.73,46.75,46.56,46.66,226500.0,38.2015,38.2179,38.0626,38.1443,226500.0
2014-01-30 12:30:00,46.67,46.76,46.62,46.72,173400.0,38.1525,38.2261,38.1116,38.1934,173400.0
2014-01-30 13:00:00,46.71,46.77,46.53,46.53,199100.0,38.1852,38.2342,38.038,38.038,199100.0
2014-01-30 13:30:00,46.53,46.63,46.5,46.59,180600.0,38.038,38.1198,38.0135,38.0871,180600.0
2014-01-30 14:00:00,46.6,46.65,46.51,46.64,269300.0,38.0953,38.1361,38.0217,38.128,269300.0
2014-01-30 14:30:00,46.65,46.7,46.58,46.6,271700.0,38.1361,38.177,38.0789,38.0953,271700.0
2014-01-30 15:00:00,46.61,46.71,46.61,46.66,288800.0,38.1034,38.1852,38.1034,38.1443,288800.0
2014-01-30 15:30:00,46.66,46.67,46.47,46.51,846300.0,38.1443,38.1525,37.989,38.0217,846300.0
2014-01-31 09:30:00,46.01,46.03,45.62,45.87,756600.0,37.6129,37.6293,37.2941,37.4985,756600.0
2014-01-31 10:00:00,45.87,46.26,45.85,46.14,478600.0,37.4985,37.8173,37.4821,37.7192,478600.0
2014-01-31 10:30:00,46.14,46.68,46.1,46.47,605600.0,37.7192,38.1607,37.6865,37.989,605600.0
2014-01-31 11:00:00,46.47,46.75,46.44,46.73,380700.0,37.989,38.2179,37.9645,38.2015,380700.0
2014-01-31 11:30:00,46.74,46.8,46.57,46.66,316700.0,38.2097,38.2588,38.0707,38.1443,316700.0
2014-01-31 12:00:00,46.66,46.75,46.57,46.61,242700.0,38.1443,38.2179,38.0707,38.1034,242700.0
2014-01-31 12:30:00,46.62,46.62,46.4,46.43,264900.0,38.1116,38.1116,37.9318,37.9563,264900.0
2014-01-31 13:00:00,46.43,46.47,46.32,46.38,239200.0,37.9563,37.989,37.8664,37.9154,239200.0
2014-01-31 13:30:00,46.39,46.68,46.38,46.68,277200.0,37.9236,38.1607,37.9154,38.1607,277200.0
2014-01-31 14:00:00,46.69,46.74,46.6,46.65,225400.0,38.1688,38.2097,38.0953,38.1361,225400.0
2014-01-31 14:30:00,46.65,46.71,46.51,46.53,298200.0,38.1361,38.1852,38.0217,38.038,298200.0
2014-01-31 15:00:00,46.53,46.54,46.39,46.44,280900.0,38.038,38.0462,37.9236,37.9645,280900.0
2014-01-31 15:30:00,46.44,46.52,46.29,46.3,779300.0,37.9645,38.0299,37.8418,37.85,779300.0
2014-02-03 09:30:00,46.26,46.53,46.22,46.22,964900.0,37.8173,38.038,37.7846,37.7846,964900.0
2014-02-03 10:00:00,46.21,46.23,46.07,46.13,652200.0,37.7764,37.7928,37.662,37.711,652200.0
2014-02-03 10:30:00,46.14,46.48,46.1,46.2,465800.0,37.7192,37.9972,37.6865,37.7683,465800.0
2014-02-03 11:00:00,46.2,46.2,45.84,45.89,449900.0,37.7683,37.7683,37.474,37.5148,449900.0
2014-02-03 11:30:00,45.89,45.98,45.81,45.83,312200.0,37.5148,37.5884,37.4494,37.4658,312200.0
2014-02-03 12:00:00,45.82,45.83,45.68,45.78,314500.0,37.4576,37.4658,37.3432,37.4249,314500.0
2014-02-03 12:30:00,45.79,45.96,45.78,45.88,283400.0,37.4331,37.5721,37.4249,37.5067,283400.0
2014-02-03 13:00:00,45.88,45.88,45.63,45.65,412300.0,37.5067,37.5067,37.3023,37.3186,412300.0
2014-02-03 13:30:00,45.64,45.73,45.55,45.7,359600.0,37.3105,37.384,37.2369,37.3595,359600.0
2014-02-03 14:00:00,45.69,45.83,45.65,45.72,282400.0,37.3513,37.4658,37.3186,37.3759,282400.0
2014-02-03 14:30:00,45.72,45.75,45.49,45.5,541000.0,37.3759,37.4004,37.1878,37.196,541000.0
2014-02-03 15:00:00,45.5,45.71,45.5,45.71,531400.0,37.196,37.3677,37.196,37.3677,531400.0
2014-02-03 15:30:00,45.71,45.72,45.48,45.62,1215500.0,37.3677,37.3759,37.1797,37.2941,1215500.0
2014-02-04 09:30:00,45.49,45.73,45.2,45.47,1031400.0,37.1878,37.384,36.9508,37.1715,1031400.0
2014-02-04 10:00:00,45.46,45.47,44.98,45.03,615700.0,37.1633,37.1715,36.7709,36.8118,615700.0
2014-02-04 10:30:00,45.03,45.18,44.98,45.03,449200.0,36.8118,36.9344,36.7709,36.8118,449200.0
2014-02-04 11:00:00,45.03,45.21,44.99,45.0,367300.0,36.8118,36.9589,36.7791,36.7873,367300.0
2014-02-04 11:30:00,45.01,45.12,44.95,45.07,432500.0,36.7955,36.8854,36.7464,36.8445,432500.0
2014-02-04 12:00:00,45.08,45.09,45.0,45.01,329200.0,36.8527,36.8609,36.7873,36.7955,329200.0
2014-02-04 12:30:00,45.01,45.07,44.99,45.04,274700.0,36.7955,36.8445,36.7791,36.82,274700.0
2014-02-04 13:00:00,45.05,45.1,44.97,45.0,371000.0,36.8282,36.869,36.7628,36.7873,371000.0
2014-02-04 13:30:00,45.0,45.05,44.84,44.85,523600.0,36.7873,36.8282,36.6565,36.6647,523600.0
2014-02-04 14:00:00,44.86,45.0,44.86,44.99,453300.0,36.6728,36.7873,36.6728,36.7791,453300.0
2014-02-04 14:30:00,45.0,45.02,44.94,45.02,650700.0,36.7873,36.8036,36.7382,36.8036,650700.0
2014-02-04 15:00:00,45.02,45.06,44.78,44.82,482900.0,36.8036,36.8363,36.6074,36.6401,482900.0
2014-02-04 15:30:00,44.83,45.01,44.8,44.9,1517400.0,36.6483,36.7955,36.6238,36.7055,1517400.0
2014-02-05 09:30:00,44.82,45.04,44.66,44.81,891600.0,36.6401,36.82,36.5093,36.632,891600.0
2014-02-05 10:00:00,44.8,44.97,44.45,44.58,780100.0,36.6238,36.7628,36.3377,36.4439,780100.0
2014-02-05 10:30:00,44.58,44.74,44.55,44.64,661800.0,36.4439,36.5747,36.4194,36.493,661800.0
2014-02-05 11:00:00,44.63,44.83,44.48,44.82,414500.0,36.4848,36.6483,36.3622,36.6401,414500.0
2014-02-05 11:30:00,44.82,44.99,44.75,44.97,520800.0,36.6401,36.7791,36.5829,36.7628,520800.0
2014-02-05 12:00:00,44.97,45.05,44.9,44.92,268500.0,36.7628,36.8282,36.7055,36.7219,268500.0
2014-02-05 12:30:00,44.92,45.07,44.91,45.04,293500.0,36.7219,36.8445,36.7137,36.82,293500.0
2014-02-05 13:00:00,45.04,45.16,45.03,45.12,407500.0,36.82,36.9181,36.8118,36.8854,407500.0
2014-02-05 13:30:00,45.12,45.23,45.07,45.22,277600.0,36.8854,36.9753,36.8445,36.9671,277600.0
2014-02-05 14:00:00,45.21,45.3,45.16,45.3,288300.0,36.9589,37.0325,36.9181,37.0325,288300.0
2014-02-05 14:30:00,45.3,45.36,45.2,45.25,409800.0,37.0325,37.0816,36.9508,36.9916,409800.0
2014-02-05 15:00:00,45.25,45.53,45.25,45.53,666600.0,36.9916,37.2205,36.9916,37.2205,666600.0
2014-02-05 15:30:00,45.53,45.67,45.52,45.54,1403300.0,37.2205,37.335,37.2124,37.2287,1403300.0
2014-02-06 09:30:00,45.61,46.3,45.6,46.28,1013300.0,37.2859,37.85,37.2778,37.8337,1013300.0
2014-02-06 10:00:00,46.26,46.45,46.23,46.44,778200.0,37.8173,37.9726,37.7928,37.9645,778200.0
2014-02-06 10:30:00,46.44,46.55,46.42,46.51,561700.0,37.9645,38.0544,37.9481,38.0217,561700.0
2014-02-06 11:00:00,46.51,46.55,46.44,46.5,415200.0,38.0217,38.0544,37.9645,38.0135,415200.0
2014-02-06 11:30:00,46.5,46.58,46.48,46.51,472700.0,38.0135,38.0789,37.9972,38.0217,472700.0
2014-02-06 12:00:00,46.52,46.58,46.5,46.51,197700.0,38.0299,38.0789,38.0135,38.0217,197700.0
2014-02-06 12:30:00,46.52,46.54,46.36,46.36,267400.0,38.0299,38.0462,37.8991,37.8991,267400.0
2014-02-06 13:00:00,46.37,46.52,46.37,46.49,285200.0,37.9072,38.0299,37.9072,38.0053,285200.0
2014-02-06 13:30:00,46.5,46.54,46.41,46.43,255400.0,38.0135,38.0462,37.9399,37.9563,255400.0
2014-02-06 14:00:00,46.43,46.56,46.43,46.55,196700.0,37.9563,38.0626,37.9563,38.0544,196700.0
2014-02-06 14:30:00,46.55,46.56,46.44,46.52,323600.0,38.0544,38.0626,37.9645,38.0299,323600.0
2014-02-06 15:00:00,46.53,46.58,46.48,46.56,315200.0,38.038,38.0789,37.9972,38.0626,315200.0
2014-02-06 15:30:00,46.55,46.64,46.5,46.58,787000.0,38.0544,38.128,38.0135,38.0789,787000.0
2014-02-07 09:30:00,46.05,46.2,45.44,45.76,1928900.0,37.6456,37.7683,37.147,37.4086,1928900.0
2014-02-07 10:00:00,45.77,45.82,45.59,45.76,894400.0,37.4167,37.4576,37.2696,37.4086,894400.0
2014-02-07 10:30:00,45.76,45.76,45.52,45.69,749000.0,37.4086,37.4086,37.2124,37.3513,749000.0
2014-02-07 11:00:00,45.69,45.82,45.66,45.8,437800.0,37.3513,37.4576,37.3268,37.4413,437800.0
2014-02-07 11:30:00,45.8,45.88,45.79,45.88,329800.0,37.4413,37.5067,37.4331,37.5067,329800.0
2014-02-07 12:00:00,45.88,45.88,45.7,45.73,166100.0,37.5067,37.5067,37.3595,37.384,166100.0
2014-02-07 12:30:00,45.74,45.79,45.68,45.74,192600.0,37.3922,37.4331,37.3432,37.3922,192600.0
2014-02-07 13:00:00,45.74,45.82,45.7,45.72,320100.0,37.3922,37.4576,37.3595,37.3759,320100.0
2014-02-07 13:30:00,45.73,45.97,45.73,45.97,316600.0,37.384,37.5802,37.384,37.5802,316600.0
2014-02-07 14:00:00,45.97,46.05,45.93,45.93,303500.0,37.5802,37.6456,37.5475,37.5475,303500.0
2014-02-07 14:30:00,45.94,45.95,45.79,45.85,490500.0,37.5557,37.5639,37.4331,37.4821,490500.0
2014-02-07 15:00:00,45.86,46.04,45.85,46.0,641800.0,37.4903,37.6375,37.4821,37.6048,641800.0
2014-02-07 15:30:00,46.0,46.26,45.99,46.05,1789700.0,37.6048,37.8173,37.5966,37.6456,1789700.0
2014-02-10 09:30:00,46.11,46.42,45.91,46.16,1263600.0,37.6947,37.9481,37.5312,37.7356,1263600.0
2014-02-10 10:00:00,46.17,46.21,45.99,45.99,1346400.0,37.7437,37.7764,37.5966,37.5966,1346400.0
2014-02-10 10:30:00,45.99,46.05,45.92,45.97,308000.0,37.5966,37.6456,37.5394,37.5802,308000.0
2014-02-10 11:00:00,45.97,46.14,45.96,46.09,488000.0,37.5802,37.7192,37.5721,37.6783,488000.0
2014-02-10 11:30:00,46.09,46.12,46.02,46.03,317200.0,37.6783,37.7029,37.6211,37.6293,317200.0
2014-02-10 12:00:00,46.03,46.18,45.94,46.13,275000.0,37.6293,37.7519,37.5557,37.711,275000.0
2014-02-10 12:30:00,46.13,46.28,46.12,46.22,295200.0,37.711,37.8337,37.7029,37.7846,295200.0
2014-02-10 13:00:00,46.22,46.27,46.16,46.26,289600.0,37.7846,37.8255,37.7356,37.8173,289600.0
2014-02-10 13:30:00,46.27,46.31,46.25,46.3,304100.0,37.8255,37.8582,37.8091,37.85,304100.0
2014-02-10 14:00:00,46.3,46.32,46.27,46.28,193300.0,37.85,37.8664,37.8255,37.8337,193300.0
2014-02-10 14:30:00,46.29,46.39,46.23,46.23,316800.0,37.8418,37.9236,37.7928,37.7928,316800.0
2014-02-10 15:00:00,46.23,46.25,46.19,46.21,282700.0,37.7928,37.8091,37.7601,37.7764,282700.0
2014-02-10 15:30:00,46.22,46.24,46.09,46.12,894400.0,37.7846,37.801,37.6783,37.7029,894400.0
2014-02-11 09:30:00,45.98,46.43,45.97,46.27,906800.0,37.5884,37.9563,37.5802,37.8255,906800.0
2014-02-11 10:00:00,46.26,46.3,46.15,46.24,344200.0,37.8173,37.85,37.7274,37.801,344200.0
2014-02-11 10:30:00,46.24,46.31,46.16,46.23,433900.0,37.801,37.8582,37.7356,37.7928,433900.0
2014-02-11 11:00:00,46.23,46.45,46.23,46.44,305900.0,37.7928,37.9726,37.7928,37.9645,305900.0
2014-02-11 11:30:00,46.44,46.58,46.37,46.54,301100.0,37.9645,38.0789,37.9072,38.0462,301100.0
2014-02-11 12:00:00,46.54,46.58,46.39,46.55,342300.0,38.0462,38.0789,37.9236,38.0544,342300.0
2014-02-11 12:30:00,46.55,46.66,46.55,46.6,145100.0,38.0544,38.1443,38.0544,38.0953,145100.0
2014-02-11 13:00:00,46.61,46.62,46.5,46.51,362000.0,38.1034,38.1116,38.0135,38.0217,362000.0
2014-02-11 13:30:00,46.51,46.55,46.45,46.45,189600.0,38.0217,38.0544,37.9726,37.9726,189600.0
2014-02-11 14:00:00,46.45,46.62,46.41,46.62,391200.0,37.9726,38.1116,37.9399,38.1116,391200.0
2014-02-11 14:30:00,46.62,46.81,46.52,46.78,627000.0,38.1116,38.2669,38.0299,38.2424,627000.0
2014-02-11 15:00:00,46.77,46.94,46.76,46.89,617100.0,38.2342,38.3732,38.2261,38.3323,617100.0
2014-02-11 15:30:00,46.89,46.94,46.75,46.75,1210500.0,38.3323,38.3732,38.2179,38.2179,1210500.0
2014-02-12 09:30:00,46.78,47.04,46.7,46.98,580300.0,38.2424,38.455,38.177,38.4059,580300.0
2014-02-12 10:00:00,46.98,47.09,46.9,46.91,430500.0,38.4059,38.4958,38.3405,38.3487,430500.0
2014-02-12 10:30:00,46.92,46.93,46.65,46.71,354200.0,38.3569,38.365,38.1361,38.1852,354200.0
2014-02-12 11:00:00,46.71,46.93,46.71,46.78,238100.0,38.1852,38.365,38.1852,38.2424,238100.0
2014-02-12 11:30:00,46.77,46.79,46.56,46.66,258500.0,38.2342,38.2506,38.0626,38.1443,258500.0
2014-02-12 12:00:00,46.66,46.78,46.59,46.78,281400.0,38.1443,38.2424,38.0871,38.2424,281400.0
2014-02-12 12:30:00,46.77,46.82,46.63,46.69,1503000.0,38.2342,38.2751,38.1198,38.1688,1503000.0
2014-02-12 13:00:00,46.69,46.71,46.61,46.67,345600.0,38.1688,38.1852,38.1034,38.1525,345600.0
2014-02-12 13:30:00,46.67,46.68,46.61,46.66,273400.0,38.1525,38.1607,38.1034,38.1443,273400.0
2014-02-12 14:00:00,46.66,46.84,46.63,46.82,374600.0,38.1443,38.2915,38.1198,38.2751,374600.0
2014-02-12 14:30:00,46.82,46.82,46.68,46.73,291000.0,38.2751,38.2751,38.1607,38.2015,291000.0
2014-02-12 15:00:00,46.73,46.78,46.7,46.73,271900.0,38.2015,38.2424,38.177,38.2015,271900.0
2014-02-12 15:30:00,46.74,46.81,46.66,46.69,1117600.0,38.2097,38.2669,38.1443,38.1688,1117600.0
2014-02-13 09:30:00,46.47,46.47,46.03,46.18,610500.0,37.989,37.989,37.6293,37.7519,610500.0
2014-02-13 10:00:00,46.18,46.39,46.15,46.27,454300.0,37.7519,37.9236,37.7274,37.8255,454300.0
2014-02-13 10:30:00,46.28,46.28,46.21,46.23,618900.0,37.8337,37.8337,37.7764,37.7928,618900.0
2014-02-13 11:00:00,46.24,46.35,46.23,46.34,351500.0,37.801,37.8909,37.7928,37.8827,351500.0
2014-02-13 11:30:00,46.34,46.46,46.34,46.42,262700.0,37.8827,37.9808,37.8827,37.9481,262700.0
2014-02-13 12:00:00,46.43,46.5,46.34,46.5,196800.0,37.9563,38.0135,37.8827,38.0135,196800.0
2014-02-13 12:30:00,46.5,46.71,46.49,46.61,220000.0,38.0135,38.1852,38.0053,38.1034,220000.0
2014-02-13 13:00:00,46.62,46.76,46.62,46.72,146600.0,38.1116,38.2261,38.1116,38.1934,146600.0
2014-02-13 13:30:00,46.73,46.75,46.66,46.7,172200.0,38.2015,38.2179,38.1443,38.177,172200.0
2014-02-13 14:00:00,46.71,46.81,46.62,46.63,263700.0,38.1852,38.2669,38.1116,38.1198,263700.0
2014-02-13 14:30:00,46.63,46.76,46.54,46.73,345300.0,38.1198,38.2261,38.0462,38.2015,345300.0
2014-02-13 15:00:00,46.73,46.73,46.57,46.6,294900.0,38.2015,38.2015,38.0707,38.0953,294900.0
2014-02-13 15:30:00,46.61,46.7,46.58,46.63,583300.0,38.1034,38.177,38.0789,38.1198,583300.0
2014-02-14 09:30:00,46.6,46.91,46.46,46.88,352300.0,38.0953,38.3487,37.9808,38.3242,352300.0
2014-02-14 10:00:00,46.88,47.19,46.87,47.15,344100.0,38.3242,38.5776,38.316,38.5449,344100.0
2014-02-14 10:30:00,47.15,47.19,46.98,47.01,259400.0,38.5449,38.5776,38.4059,38.4304,259400.0
2014-02-14 11:00:00,47.01,47.05,46.99,47.0,153500.0,38.4304,38.4631,38.4141,38.4223,153500.0
2014-02-14 11:30:00,47.0,47.15,46.99,47.09,219300.0,38.4223,38.5449,38.4141,38.4958,219300.0
2014-02-14 12:00:00,47.09,47.17,47.07,47.16,214600.0,38.4958,38.5612,38.4795,38.5531,214600.0
2014-02-14 12:30:00,47.15,47.28,47.13,47.23,262400.0,38.5449,38.6512,38.5285,38.6103,262400.0
2014-02-14 13:00:00,47.22,47.29,47.19,47.28,124600.0,38.6021,38.6593,38.5776,38.6512,124600.0
2014-02-14 13:30:00,47.28,47.32,47.23,47.26,122300.0,38.6512,38.6839,38.6103,38.6348,122300.0
2014-02-14 14:00:00,47.26,47.37,47.26,47.28,127700.0,38.6348,38.7247,38.6348,38.6512,127700.0
2014-02-14 14:30:00,47.29,47.38,47.29,47.36,146400.0,38.6593,38.7329,38.6593,38.7166,146400.0
2014-02-14 15:00:00,47.36,47.39,47.26,47.32,213300.0,38.7166,38.7411,38.6348,38.6839,213300.0
2014-02-14 15:30:00,47.31,47.35,47.26,47.29,464800.0,38.6757,38.7084,38.6348,38.6593,464800.0
2014-02-18 09:30:00,47.5,47.68,47.2,47.32,674400.0,38.831,38.9782,38.5858,38.6839,674400.0
2014-02-18 10:00:00,47.31,47.32,46.79,46.89,612200.0,38.6757,38.6839,38.2506,38.3323,612200.0
2014-02-18 10:30:00,46.89,47.09,46.81,47.02,394400.0,38.3323,38.4958,38.2669,38.4386,394400.0
2014-02-18 11:00:00,47.03,47.04,46.88,46.95,205900.0,38.4468,38.455,38.3242,38.3814,205900.0
2014-02-18 11:30:00,46.95,47.05,46.69,46.72,357900.0,38.3814,38.4631,38.1688,38.1934,357900.0
2014-02-18 12:00:00,46.72,46.88,46.71,46.88,177200.0,38.1934,38.3242,38.1852,38.3242,177200.0
2014-02-18 12:30:00,46.87,46.99,46.87,46.91,220300.0,38.316,38.4141,38.316,38.3487,220300.0
2014-02-18 13:00:00,46.91,46.93,46.85,46.9,155100.0,38.3487,38.365,38.2996,38.3405,155100.0
2014-02-18 13:30:00,46.91,46.94,46.81,46.85,202900.0,38.3487,38.3732,38.2669,38.2996,202900.0
2014-02-18 14:00:00,46.86,46.94,46.81,46.81,188500.0,38.3078,38.3732,38.2669,38.2669,188500.0
2014-02-18 14:30:00,46.81,46.97,46.81,46.84,253300.0,38.2669,38.3977,38.2669,38.2915,253300.0
2014-02-18 15:00:00,46.85,46.99,46.85,46.97,246800.0,38.2996,38.4141,38.2996,38.3977,246800.0
2014-02-18 15:30:00,46.97,46.97,46.88,46.92,824100.0,38.3977,38.3977,38.3242,38.3569,824100.0
2014-02-19 09:30:00,46.81,47.07,46.7,46.96,407800.0,38.2669,38.4795,38.177,38.3896,407800.0
2014-02-19 10:00:00,46.97,47.16,46.86,47.16,397100.0,38.3977,38.5531,38.3078,38.5531,397100.0
2014-02-19 10:30:00,47.16,47.17,47.06,47.06,219100.0,38.5531,38.5612,38.4713,38.4713,219100.0
2014-02-19 11:00:00,47.05,47.09,46.91,47.0,255800.0,38.4631,38.4958,38.3487,38.4223,255800.0
2014-02-19 11:30:00,47.0,47.15,46.93,46.93,222700.0,38.4223,38.5449,38.365,38.365,222700.0
2014-02-19 12:00:00,46.92,47.03,46.86,46.91,265900.0,38.3569,38.4468,38.3078,38.3487,265900.0
2014-02-19 12:30:00,46.91,46.98,46.87,46.89,202300.0,38.3487,38.4059,38.316,38.3323,202300.0
2014-02-19 13:00:00,46.9,46.96,46.89,46.96,227200.0,38.3405,38.3896,38.3323,38.3896,227200.0
2014-02-19 13:30:00,46.95,46.97,46.86,46.88,229700.0,38.3814,38.3977,38.3078,38.3242,229700.0
2014-02-19 14:00:00,46.88,47.04,46.86,46.98,842200.0,38.3242,38.455,38.3078,38.4059,842200.0
2014-02-19 14:30:00,46.98,46.98,46.74,46.84,465500.0,38.4059,38.4059,38.2097,38.2915,465500.0
2014-02-19 15:00:00,46.85,46.9,46.69,46.74,367300.0,38.2996,38.3405,38.1688,38.2097,367300.0
2014-02-19 15:30:00,46.74,46.75,46.51,46.55,941100.0,38.2097,38.2179,38.0217,38.0544,941100.0
2014-02-20 09:30:00,46.67,47.09,46.62,46.98,462100.0,38.1525,38.4958,38.1116,38.4059,462100.0
2014-02-20 10:00:00,46.97,47.01,46.82,46.89,595800.0,38.3977,38.4304,38.2751,38.3323,595800.0
2014-02-20 10:30:00,46.89,46.91,46.75,46.78,596100.0,38.3323,38.3487,38.2179,38.2424,596100.0
2014-02-20 11:00:00,46.78,46.84,46.72,46.78,526800.0,38.2424,38.2915,38.1934,38.2424,526800.0
2014-02-20 11:30:00,46.78,46.79,46.67,46.71,262600.0,38.2424,38.2506,38.1525,38.1852,262600.0
2014-02-20 12:00:00,46.71,46.77,46.67,46.69,247900.0,38.1852,38.2342,38.1525,38.1688,247900.0
2014-02-20 12:30:00,46.7,46.74,46.65,46.67,244600.0,38.177,38.2097,38.1361,38.1525,244600.0
2014-02-20 13:00:00,46.67,46.73,46.64,46.68,279800.0,38.1525,38.2015,38.128,38.1607,279800.0
2014-02-20 13:30:00,46.68,46.72,46.65,46.7,279900.0,38.1607,38.1934,38.1361,38.177,279900.0
2014-02-20 14:00:00,46.7,46.71,46.62,46.66,485900.0,38.177,38.1852,38.1116,38.1443,485900.0
2014-02-20 14:30:00,46.65,46.67,46.59,46.64,477900.0,38.1361,38.1525,38.0871,38.128,477900.0
2014-02-20 15:00:00,46.64,46.74,46.62,46.69,649800.0,38.128,38.2097,38.1116,38.1688,649800.0
2014-02-20 15:30:00,46.7,46.76,46.64,46.65,2039400.0,38.177,38.2261,38.128,38.1361,2039400.0
2014-02-21 09:30:00,46.66,46.94,46.66,46.83,1366400.0,38.1443,38.3732,38.1443,38.2833,1366400.0
2014-02-21 10:00:00,46.84,47.12,46.84,47.02,1090800.0,38.2915,38.5204,38.2915,38.4386,1090800.0
2014-02-21 10:30:00,47.02,47.07,46.95,46.99,708700.0,38.4386,38.4795,38.3814,38.4141,708700.0
2014-02-21 11:00:00,47.0,47.02,46.82,46.88,683000.0,38.4223,38.4386,38.2751,38.3242,683000.0
2014-02-21 11:30:00,46.88,46.98,46.87,46.95,326200.0,38.3242,38.4059,38.316,38.3814,326200.0
2014-02-21 12:00:00,46.95,47.05,46.93,47.04,230700.0,38.3814,38.4631,38.365,38.455,230700.0
2014-02-21 12:30:00,47.04,47.18,47.0,47.18,173900.0,38.455,38.5694,38.4223,38.5694,173900.0
2014-02-21 13:00:00,47.18,47.3,47.11,47.12,302600.0,38.5694,38.6675,38.5122,38.5204,302600.0
2014-02-21 13:30:00,47.12,47.18,46.98,47.07,486200.0,38.5204,38.5694,38.4059,38.4795,486200.0
2014-02-21 14:00:00,47.07,47.07,46.9,46.95,273400.0,38.4795,38.4795,38.3405,38.3814,273400.0
2014-02-21 14:30:00,46.95,47.1,46.89,47.09,331300.0,38.3814,38.504,38.3323,38.4958,331300.0
2014-02-21 15:00:00,47.09,47.23,47.03,47.21,306000.0,38.4958,38.6103,38.4468,38.5939,306000.0
2014-02-21 15:30:00,47.21,47.22,47.03,47.05,720600.0,38.5939,38.6021,38.4468,38.4631,720600.0
2014-02-24 09:30:00,47.21,47.67,47.21,47.56,482800.0,38.5939,38.97,38.5939,38.8801,482800.0
2014-02-24 10:00:00,47.57,47.58,47.39,47.47,593700.0,38.8882,38.8964,38.7411,38.8065,593700.0
2014-02-24 10:30:00,47.48,47.54,47.38,47.4,733500.0,38.8147,38.8637,38.7329,38.7493,733500.0
2014-02-24 11:00:00,47.4,47.45,47.3,47.43,573800.0,38.7493,38.7901,38.6675,38.7738,573800.0
2014-02-24 11:30:00,47.44,47.6,47.4,47.48,771600.0,38.782,38.9128,38.7493,38.8147,771600.0
2014-02-24 12:00:00,47.48,47.67,47.48,47.65,288400.0,38.8147,38.97,38.8147,38.9536,288400.0
2014-02-24 12:30:00,47.66,47.73,47.56,47.72,304500.0,38.9618,39.019,38.8801,39.0109,304500.0
2014-02-24 13:00:00,47.72,47.78,47.58,47.59,313100.0,39.0109,39.0599,38.8964,38.9046,313100.0
2014-02-24 13:30:00,47.6,47.63,47.46,47.48,419500.0,38.9128,38.9373,38.7983,38.8147,419500.0
2014-02-24 14:00:00,47.49,47.54,47.44,47.44,287900.0,38.8228,38.8637,38.782,38.782,287900.0
2014-02-24 14:30:00,47.44,47.47,47.36,47.37,332500.0,38.782,38.8065,38.7166,38.7247,332500.0
2014-02-24 15:00:00,47.36,47.42,47.27,47.28,516100.0,38.7166,38.7656,38.643,38.6512,516100.0
2014-02-24 15:30:00,47.28,47.43,47.22,47.22,1066700.0,38.6512,38.7738,38.6021,38.6021,1066700.0
2014-02-25 09:30:00,47.84,48.3,47.76,48.03,1449500.0,39.109,39.485,39.0436,39.2643,1449500.0
2014-02-25 10:00:00,48.02,48.29,47.95,48.24,1050300.0,39.2561,39.4768,39.1989,39.436,1050300.0
2014-02-25 10:30:00,48.24,48.37,48.06,48.11,448700.0,39.436,39.5422,39.2888,39.3297,448700.0
2014-02-25 11:00:00,48.11,48.16,47.91,48.04,671300.0,39.3297,39.3706,39.1662,39.2725,671300.0
2014-02-25 11:30:00,48.05,48.07,47.9,47.94,418000.0,39.2806,39.297,39.158,39.1907,418000.0
2014-02-25 12:00:00,47.94,47.95,47.85,47.92,412600.0,39.1907,39.1989,39.1171,39.1744,412600.0
2014-02-25 12:30:00,47.93,48.01,47.9,47.92,306200.0,39.1825,39.2479,39.158,39.1744,306200.0
2014-02-25 13:00:00,47.92,48.12,47.91,48.1,273700.0,39.1744,39.3379,39.1662,39.3215,273700.0
2014-02-25 13:30:00,48.11,48.14,47.98,48.04,498400.0,39.3297,39.3542,39.2234,39.2725,498400.0
2014-02-25 14:00:00,48.04,48.15,47.91,48.11,514500.0,39.2725,39.3624,39.1662,39.3297,514500.0
2014-02-25 14:30:00,48.11,48.2,48.06,48.1,498100.0,39.3297,39.4033,39.2888,39.3215,498100.0
2014-02-25 15:00:00,48.11,48.22,47.99,48.13,890100.0,39.3297,39.4196,39.2316,39.346,890100.0
2014-02-25 15:30:00,48.12,48.25,48.05,48.11,1718400.0,39.3379,39.4441,39.2806,39.3297,1718400.0
2014-02-26 09:30:00,50.2,50.41,48.81,50.16,3647900.0,41.0382,41.2099,39.9019,41.0056,3647900.0
2014-02-26 10:00:00,50.15,51.1,50.15,50.88,2991000.0,40.9974,41.774,40.9974,41.5941,2991000.0
2014-02-26 10:30:00,50.88,50.99,50.67,50.85,1273900.0,41.5941,41.6841,41.4225,41.5696,1273900.0
2014-02-26 11:00:00,50.85,50.96,50.56,50.67,1135200.0,41.5696,41.6595,41.3325,41.4225,1135200.0
2014-02-26 11:30:00,50.66,50.86,50.41,50.86,520400.0,41.4143,41.5778,41.2099,41.5778,520400.0
2014-02-26 12:00:00,50.85,50.96,50.7,50.92,501600.0,41.5696,41.6595,41.447,41.6268,501600.0
2014-02-26 12:30:00,50.92,51.0,50.8,50.94,419700.0,41.6268,41.6922,41.5287,41.6432,419700.0
2014-02-26 13:00:00,50.93,51.28,50.79,51.13,696000.0,41.635,41.9211,41.5206,41.7985,696000.0
2014-02-26 13:30:00,51.14,51.21,50.89,50.95,498900.0,41.8067,41.8639,41.6023,41.6514,498900.0
2014-02-26 14:00:00,50.96,51.11,50.49,50.5,993600.0,41.6595,41.7822,41.2753,41.2835,993600.0
2014-02-26 14:30:00,50.49,50.67,50.33,50.45,809700.0,41.2753,41.4225,41.1445,41.2426,809700.0
2014-02-26 15:00:00,50.44,50.57,50.27,50.46,781900.0,41.2344,41.3407,41.0955,41.2508,781900.0
2014-02-26 15:30:00,50.45,50.82,50.45,50.7,2300700.0,41.2426,41.5451,41.2426,41.447,2300700.0
2014-02-27 09:30:00,50.58,50.71,50.39,50.54,1176200.0,41.3489,41.4552,41.1936,41.3162,1176200.0
2014-02-27 10:00:00,50.54,50.62,50.44,50.56,559300.0,41.3162,41.3816,41.2344,41.3325,559300.0
2014-02-27 10:30:00,50.56,50.91,50.53,50.89,717200.0,41.3325,41.6187,41.308,41.6023,717200.0
2014-02-27 11:00:00,50.89,51.02,50.84,50.98,524700.0,41.6023,41.7086,41.5614,41.6759,524700.0
2014-02-27 11:30:00,50.97,50.99,50.85,50.88,247200.0,41.6677,41.6841,41.5696,41.5941,247200.0
2014-02-27 12:00:00,50.88,50.97,50.78,50.86,259300.0,41.5941,41.6677,41.5124,41.5778,259300.0
2014-02-27 12:30:00,50.84,50.85,50.67,50.77,208300.0,41.5614,41.5696,41.4225,41.5042,208300.0
2014-02-27 13:00:00,50.78,50.84,50.71,50.82,401800.0,41.5124,41.5614,41.4552,41.5451,401800.0
2014-02-27 13:30:00,50.82,50.91,50.77,50.89,358400.0,41.5451,41.6187,41.5042,41.6023,358400.0
2014-02-27 14:00:00,50.89,50.91,50.83,50.86,418200.0,41.6023,41.6187,41.5533,41.5778,418200.0
2014-02-27 14:30:00,50.85,50.88,50.61,50.75,352300.0,41.5696,41.5941,41.3734,41.4879,352300.0
2014-02-27 15:00:00,50.75,50.91,50.73,50.89,385000.0,41.4879,41.6187,41.4715,41.6023,385000.0
2014-02-27 15:30:00,50.88,50.91,50.75,50.82,833100.0,41.5941,41.6187,41.4879,41.5451,833100.0
2014-02-28 09:30:00,50.88,50.89,50.54,50.69,611900.0,41.5941,41.6023,41.3162,41.4388,611900.0
2014-02-28 10:00:00,50.68,50.79,50.62,50.69,580400.0,41.4306,41.5206,41.3816,41.4388,580400.0
2014-02-28 10:30:00,50.69,50.74,50.62,50.66,526000.0,41.4388,41.4797,41.3816,41.4143,526000.0
2014-02-28 11:00:00,50.66,50.66,50.43,50.45,362300.0,41.4143,41.4143,41.2263,41.2426,362300.0
2014-02-28 11:30:00,50.44,50.49,50.33,50.38,417900.0,41.2344,41.2753,41.1445,41.1854,417900.0
2014-02-28 12:00:00,50.38,50.42,50.28,50.34,502700.0,41.1854,41.2181,41.1036,41.1527,502700.0
2014-02-28 12:30:00,50.34,50.47,50.3,50.36,261800.0,41.1527,41.259,41.12,41.169,261800.0
2014-02-28 13:00:00,50.35,50.42,50.27,50.41,314300.0,41.1609,41.2181,41.0955,41.2099,314300.0
2014-02-28 13:30:00,50.42,50.48,50.28,50.29,325500.0,41.2181,41.2671,41.1036,41.1118,325500.0
2014-02-28 14:00:00,50.28,50.31,50.2,50.22,441400.0,41.1036,41.1282,41.0382,41.0546,441400.0
2014-02-28 14:30:00,50.22,50.24,49.84,49.88,642500.0,41.0546,41.0709,40.744,40.7767,642500.0
2014-02-28 15:00:00,49.88,49.89,49.47,49.8,1346900.0,40.7767,40.7848,40.4415,40.7113,1346900.0
2014-02-28 15:30:00,49.8,50.05,49.78,50.03,1762900.0,40.7113,40.9156,40.6949,40.8993,1762900.0
2014-03-03 09:30:00,48.59,49.76,48.59,49.58,881300.0,39.7221,40.6786,39.7221,40.5314,881300.0
2014-03-03 10:00:00,49.57,49.71,49.41,49.59,428900.0,40.5232,40.6377,40.3924,40.5396,428900.0
2014-03-03 10:30:00,49.59,50.0,49.59,50.0,510200.0,40.5396,40.8748,40.5396,40.8748,510200.0
2014-03-03 11:00:00,50.0,50.01,49.74,49.99,390200.0,40.8748,40.8829,40.6622,40.8666,390200.0
2014-03-03 11:30:00,50.0,50.01,49.84,49.88,384400.0,40.8748,40.8829,40.744,40.7767,384400.0
2014-03-03 12:00:00,49.87,50.05,49.85,49.99,420900.0,40.7685,40.9156,40.7521,40.8666,420900.0
2014-03-03 12:30:00,50.0,50.18,49.96,50.15,310900.0,40.8748,41.0219,40.8421,40.9974,310900.0
2014-03-03 13:00:00,50.15,50.44,50.15,50.35,446600.0,40.9974,41.2344,40.9974,41.1609,446600.0
2014-03-03 13:30:00,50.36,50.52,50.32,50.5,474500.0,41.169,41.2998,41.1363,41.2835,474500.0
2014-03-03 14:00:00,50.5,50.58,50.37,50.38,662800.0,41.2835,41.3489,41.1772,41.1854,662800.0
2014-03-03 14:30:00,50.38,50.51,50.27,50.27,393800.0,41.1854,41.2917,41.0955,41.0955,393800.0
2014-03-03 15:00:00,50.27,50.35,50.13,50.21,435000.0,41.0955,41.1609,40.981,41.0464,435000.0
2014-03-03 15:30:00,50.2,50.26,50.14,50.2,779300.0,41.0382,41.0873,40.9892,41.0382,779300.0
2014-03-04 09:30:00,50.42,50.64,50.27,50.54,348500.0,41.2181,41.3979,41.0955,41.3162,348500.0
2014-03-04 10:00:00,50.55,50.56,50.38,50.48,320800.0,41.3244,41.3325,41.1854,41.2671,320800.0
2014-03-04 10:30:00,50.48,50.52,50.43,50.5,406100.0,41.2671,41.2998,41.2263,41.2835,406100.0
2014-03-04 11:00:00,50.5,50.56,50.48,50.54,367800.0,41.2835,41.3325,41.2671,41.3162,367800.0
2014-03-04 11:30:00,50.53,50.56,50.34,50.45,488200.0,41.308,41.3325,41.1527,41.2426,488200.0
2014-03-04 12:00:00,50.46,50.64,50.34,50.62,389100.0,41.2508,41.3979,41.1527,41.3816,389100.0
2014-03-04 12:30:00,50.63,50.74,50.62,50.68,237900.0,41.3898,41.4797,41.3816,41.4306,237900.0
2014-03-04 13:00:00,50.68,50.72,50.61,50.68,287000.0,41.4306,41.4633,41.3734,41.4306,287000.0
2014-03-04 13:30:00,50.68,50.76,50.62,50.65,606200.0,41.4306,41.496,41.3816,41.4061,606200.0
2014-03-04 14:00:00,50.65,50.73,50.59,50.72,293400.0,41.4061,41.4715,41.3571,41.4633,293400.0
2014-03-04 14:30:00,50.72,50.78,50.62,50.71,460200.0,41.4633,41.5124,41.3816,41.4552,460200.0
2014-03-04 15:00:00,50.72,50.76,50.67,50.67,390600.0,41.4633,41.496,41.4225,41.4225,390600.0
2014-03-04 15:30:00,50.68,50.73,50.61,50.62,991300.0,41.4306,41.4715,41.3734,41.3816,991300.0
2014-03-05 09:30:00,50.74,50.74,50.52,50.62,349900.0,41.4797,41.4797,41.2998,41.3816,349900.0
2014-03-05 10:00:00,50.63,50.78,50.55,50.69,364900.0,41.3898,41.5124,41.3244,41.4388,364900.0
2014-03-05 10:30:00,50.69,50.7,50.56,50.69,384200.0,41.4388,41.447,41.3325,41.4388,384200.0
2014-03-05 11:00:00,50.69,50.69,50.49,50.51,478300.0,41.4388,41.4388,41.2753,41.2917,478300.0
2014-03-05 11:30:00,50.5,50.59,50.38,50.39,234100.0,41.2835,41.3571,41.1854,41.1936,234100.0
2014-03-05 12:00:00,50.39,50.48,50.39,50.44,327800.0,41.1936,41.2671,41.1936,41.2344,327800.0
2014-03-05 12:30:00,50.44,50.53,50.4,50.47,253000.0,41.2344,41.308,41.2017,41.259,253000.0
2014-03-05 13:00:00,50.47,50.51,50.44,50.46,129400.0,41.259,41.2917,41.2344,41.2508,129400.0
2014-03-05 13:30:00,50.46,50.53,50.44,50.52,302800.0,41.2508,41.308,41.2344,41.2998,302800.0
2014-03-05 14:00:00,50.52,50.6,50.5,50.53,241700.0,41.2998,41.3652,41.2835,41.308,241700.0
2014-03-05 14:30:00,50.54,50.56,50.39,50.41,226700.0,41.3162,41.3325,41.1936,41.2099,226700.0
2014-03-05 15:00:00,50.41,50.41,50.3,50.36,345500.0,41.2099,41.2099,41.12,41.169,345500.0
2014-03-05 15:30:00,50.37,50.4,50.33,50.35,665600.0,41.1772,41.2017,41.1445,41.1609,665600.0
2014-03-06 09:30:00,49.65,50.2,49.64,50.04,840500.0,40.5886,41.0382,40.5805,40.9075,840500.0
2014-03-06 10:00:00,50.06,50.19,50.0,50.18,493300.0,40.9238,41.0301,40.8748,41.0219,493300.0
2014-03-06 10:30:00,50.18,50.22,50.09,50.18,226500.0,41.0219,41.0546,40.9483,41.0219,226500.0
2014-03-06 11:00:00,50.18,50.23,50.08,50.18,154800.0,41.0219,41.0628,40.9402,41.0219,154800.0
2014-03-06 11:30:00,50.17,50.25,50.16,50.18,155200.0,41.0137,41.0791,41.0056,41.0219,155200.0
2014-03-06 12:00:00,50.18,50.22,50.08,50.17,154000.0,41.0219,41.0546,40.9402,41.0137,154000.0
2014-03-06 12:30:00,50.16,50.19,50.06,50.18,179700.0,41.0056,41.0301,40.9238,41.0219,179700.0
2014-03-06 13:00:00,50.19,50.24,50.16,50.2,113300.0,41.0301,41.0709,41.0056,41.0382,113300.0
2014-03-06 13:30:00,50.21,50.24,50.12,50.12,143200.0,41.0464,41.0709,40.9729,40.9729,143200.0
2014-03-06 14:00:00,50.12,50.21,50.04,50.14,246800.0,40.9729,41.0464,40.9075,40.9892,246800.0
2014-03-06 14:30:00,50.15,50.16,50.09,50.16,185800.0,40.9974,41.0056,40.9483,41.0056,185800.0
2014-03-06 15:00:00,50.16,50.17,50.1,50.15,187700.0,41.0056,41.0137,40.9565,40.9974,187700.0
2014-03-06 15:30:00,50.16,50.2,50.03,50.1,714100.0,41.0056,41.0382,40.8993,40.9565,714100.0
2014-03-07 09:30:00,50.5,50.53,50.09,50.3,597500.0,41.2835,41.308,40.9483,41.12,597500.0
2014-03-07 10:00:00,50.29,50.41,50.21,50.35,337500.0,41.1118,41.2099,41.0464,41.1609,337500.0
2014-03-07 10:30:00,50.35,50.44,50.22,50.22,274200.0,41.1609,41.2344,41.0546,41.0546,274200.0
2014-03-07 11:00:00,50.22,50.22,50.04,50.16,212300.0,41.0546,41.0546,40.9075,41.0056,212300.0
2014-03-07 11:30:00,50.14,50.39,50.12,50.38,254300.0,40.9892,41.1936,40.9729,41.1854,254300.0
2014-03-07 12:00:00,50.38,50.4,50.26,50.39,148400.0,41.1854,41.2017,41.0873,41.1936,148400.0
2014-03-07 12:30:00,50.39,50.4,50.27,50.3,143700.0,41.1936,41.2017,41.0955,41.12,143700.0
2014-03-07 13:00:00,50.29,50.3,50.06,50.06,222200.0,41.1118,41.12,40.9238,40.9238,222200.0
2014-03-07 13:30:00,50.06,50.18,50.02,50.12,202600.0,40.9238,41.0219,40.8911,40.9729,202600.0
2014-03-07 14:00:00,50.12,50.19,50.05,50.19,213100.0,40.9729,41.0301,40.9156,41.0301,213100.0
2014-03-07 14:30:00,50.18,50.39,50.18,50.36,263500.0,41.0219,41.1936,41.0219,41.169,263500.0
2014-03-07 15:00:00,50.36,50.38,50.27,50.32,209300.0,41.169,41.1854,41.0955,41.1363,209300.0
2014-03-07 15:30:00,50.32,50.42,50.26,50.42,702000.0,41.1363,41.2181,41.0873,41.2181,702000.0
2014-03-10 09:30:00,50.28,50.5,50.22,50.34,414600.0,41.1036,41.2835,41.0546,41.1527,414600.0
2014-03-10 10:00:00,50.34,50.35,50.17,50.25,394000.0,41.1527,41.1609,41.0137,41.0791,394000.0
2014-03-10 10:30:00,50.24,50.26,50.14,50.19,372300.0,41.0709,41.0873,40.9892,41.0301,372300.0
2014-03-10 11:00:00,50.19,50.28,50.13,50.27,444800.0,41.0301,41.1036,40.981,41.0955,444800.0
2014-03-10 11:30:00,50.27,50.3,50.05,50.07,271700.0,41.0955,41.12,40.9156,40.932,271700.0
2014-03-10 12:00:00,50.07,50.14,50.05,50.13,250100.0,40.932,40.9892,40.9156,40.981,250100.0
2014-03-10 12:30:00,50.14,50.23,50.14,50.21,159600.0,40.9892,41.0628,40.9892,41.0464,159600.0
2014-03-10 13:00:00,50.22,50.23,50.16,50.18,144200.0,41.0546,41.0628,41.0056,41.0219,144200.0
2014-03-10 13:30:00,50.17,50.19,50.06,50.07,248100.0,41.0137,41.0301,40.9238,40.932,248100.0
2014-03-10 14:00:00,50.07,50.15,50.02,50.13,288800.0,40.932,40.9974,40.8911,40.981,288800.0
2014-03-10 14:30:00,50.12,50.16,50.0,50.06,489900.0,40.9729,41.0056,40.8748,40.9238,489900.0
2014-03-10 15:00:00,50.07,50.08,49.98,50.05,237300.0,40.932,40.9402,40.8584,40.9156,237300.0
2014-03-10 15:30:00,50.05,50.09,49.98,50.0,898300.0,40.9156,40.9483,40.8584,40.8748,898300.0
2014-03-11 09:30:00,50.11,50.2,49.82,49.95,335400.0,40.9647,41.0382,40.7276,40.8339,335400.0
2014-03-11 10:00:00,49.95,49.99,49.77,49.8,285900.0,40.8339,40.8666,40.6867,40.7113,285900.0
2014-03-11 10:30:00,49.8,49.84,49.57,49.77,403800.0,40.7113,40.744,40.5232,40.6867,403800.0
2014-03-11 11:00:00,49.77,49.8,49.58,49.58,304100.0,40.6867,40.7113,40.5314,40.5314,304100.0
2014-03-11 11:30:00,49.59,49.6,49.43,49.5,333900.0,40.5396,40.5478,40.4088,40.466,333900.0
2014-03-11 12:00:00,49.51,49.61,49.44,49.58,228400.0,40.4742,40.5559,40.417,40.5314,228400.0
2014-03-11 12:30:00,49.57,49.71,49.57,49.66,150300.0,40.5232,40.6377,40.5232,40.5968,150300.0
2014-03-11 13:00:00,49.66,49.73,49.55,49.55,157800.0,40.5968,40.654,40.5069,40.5069,157800.0
2014-03-11 13:30:00,49.55,49.67,49.55,49.64,174400.0,40.5069,40.605,40.5069,40.5805,174400.0
2014-03-11 14:00:00,49.64,49.65,49.46,49.51,222700.0,40.5805,40.5886,40.4333,40.4742,222700.0
2014-03-11 14:30:00,49.51,49.51,49.36,49.41,357900.0,40.4742,40.4742,40.3516,40.3924,357900.0
2014-03-11 15:00:00,49.4,49.41,49.28,49.35,422900.0,40.3843,40.3924,40.2862,40.3434,422900.0
2014-03-11 15:30:00,49.35,49.48,49.33,49.45,678800.0,40.3434,40.4497,40.327,40.4251,678800.0
2014-03-12 09:30:00,49.31,49.37,48.94,49.05,443100.0,40.3107,40.3597,40.0082,40.0981,443100.0
2014-03-12 10:00:00,49.05,49.14,48.94,49.01,327900.0,40.0981,40.1717,40.0082,40.0654,327900.0
2014-03-12 10:30:00,49.01,49.23,49.0,49.2,355000.0,40.0654,40.2453,40.0573,40.2208,355000.0
2014-03-12 11:00:00,49.2,49.29,49.1,49.26,302200.0,40.2208,40.2943,40.139,40.2698,302200.0
2014-03-12 11:30:00,49.27,49.32,49.17,49.18,307800.0,40.278,40.3189,40.1962,40.2044,307800.0
2014-03-12 12:00:00,49.19,49.3,49.12,49.25,185900.0,40.2126,40.3025,40.1554,40.2616,185900.0
2014-03-12 12:30:00,49.26,49.28,49.17,49.2,260000.0,40.2698,40.2862,40.1962,40.2208,260000.0
2014-03-12 13:00:00,49.2,49.21,49.07,49.2,138400.0,40.2208,40.2289,40.1145,40.2208,138400.0
2014-03-12 13:30:00,49.2,49.25,49.15,49.17,212400.0,40.2208,40.2616,40.1799,40.1962,212400.0
2014-03-12 14:00:00,49.17,49.25,49.15,49.22,169800.0,40.1962,40.2616,40.1799,40.2371,169800.0
2014-03-12 14:30:00,49.24,49.3,49.22,49.23,243200.0,40.2535,40.3025,40.2371,40.2453,243200.0
2014-03-12 15:00:00,49.23,49.33,49.23,49.25,250300.0,40.2453,40.327,40.2453,40.2616,250300.0
2014-03-12 15:30:00,49.24,49.39,49.22,49.38,586900.0,40.2535,40.3761,40.2371,40.3679,586900.0
2014-03-13 09:30:00,49.58,49.75,49.37,49.39,282000.0,40.5314,40.6704,40.3597,40.3761,282000.0
2014-03-13 10:00:00,49.38,49.47,49.29,49.39,273100.0,40.3679,40.4415,40.2943,40.3761,273100.0
2014-03-13 10:30:00,49.39,49.44,49.13,49.14,214400.0,40.3761,40.417,40.1635,40.1717,214400.0
2014-03-13 11:00:00,49.14,49.28,49.08,49.2,188600.0,40.1717,40.2862,40.1227,40.2208,188600.0
2014-03-13 11:30:00,49.19,49.23,49.1,49.13,138800.0,40.2126,40.2453,40.139,40.1635,138800.0
2014-03-13 12:00:00,49.14,49.16,49.04,49.04,136900.0,40.1717,40.1881,40.09,40.09,136900.0
2014-03-13 12:30:00,49.04,49.05,48.88,48.95,462400.0,40.09,40.0981,39.9592,40.0164,462400.0
2014-03-13 13:00:00,48.95,48.97,48.68,48.76,541200.0,40.0164,40.0327,39.7957,39.8611,541200.0
2014-03-13 13:30:00,48.76,48.81,48.62,48.77,507800.0,39.8611,39.9019,39.7466,39.8692,507800.0
2014-03-13 14:00:00,48.77,48.84,48.69,48.72,282100.0,39.8692,39.9265,39.8038,39.8284,282100.0
2014-03-13 14:30:00,48.72,48.79,48.66,48.72,522700.0,39.8284,39.8856,39.7793,39.8284,522700.0
2014-03-13 15:00:00,48.71,48.78,48.65,48.71,493100.0,39.8202,39.8774,39.7711,39.8202,493100.0
2014-03-13 15:30:00,48.71,48.77,48.66,48.71,880500.0,39.8202,39.8692,39.7793,39.8202,880500.0
2014-03-14 09:30:00,49.09,49.55,49.04,49.38,690900.0,40.1308,40.5069,40.09,40.3679,690900.0
2014-03-14 10:00:00,49.38,49.51,49.33,49.48,456500.0,40.3679,40.4742,40.327,40.4497,456500.0
2014-03-14 10:30:00,49.49,49.59,49.37,49.41,292300.0,40.4578,40.5396,40.3597,40.3924,292300.0
2014-03-14 11:00:00,49.41,49.42,49.25,49.33,322200.0,40.3924,40.4006,40.2616,40.327,322200.0
2014-03-14 11:30:00,49.33,49.62,49.32,49.55,325600.0,40.327,40.5641,40.3189,40.5069,325600.0
2014-03-14 12:00:00,49.55,49.55,49.28,49.29,271000.0,40.5069,40.5069,40.2862,40.2943,271000.0
2014-03-14 12:30:00,49.29,49.43,49.26,49.37,198800.0,40.2943,40.4088,40.2698,40.3597,198800.0
2014-03-14 13:00:00,49.38,49.41,49.2,49.24,202100.0,40.3679,40.3924,40.2208,40.2535,202100.0
2014-03-14 13:30:00,49.23,49.23,49.01,49.08,246100.0,40.2453,40.2453,40.0654,40.1227,246100.0
2014-03-14 14:00:00,49.07,49.2,49.05,49.19,218700.0,40.1145,40.2208,40.0981,40.2126,218700.0
2014-03-14 14:30:00,49.19,49.2,48.97,48.98,247000.0,40.2126,40.2208,40.0327,40.0409,247000.0
2014-03-14 15:00:00,48.98,49.11,48.96,49.07,383800.0,40.0409,40.1472,40.0246,40.1145,383800.0
2014-03-14 15:30:00,49.07,49.14,49.04,49.09,763800.0,40.1145,40.1717,40.09,40.1308,763800.0
2014-03-17 09:30:00,49.15,49.65,49.14,49.65,549600.0,40.1799,40.5886,40.1717,40.5886,549600.0
2014-03-17 10:00:00,49.64,49.82,49.59,49.6,395200.0,40.5805,40.7276,40.5396,40.5478,395200.0
2014-03-17 10:30:00,49.61,49.76,49.57,49.63,260200.0,40.5559,40.6786,40.5232,40.5723,260200.0
2014-03-17 11:00:00,49.63,49.75,49.59,49.61,202000.0,40.5723,40.6704,40.5396,40.5559,202000.0
2014-03-17 11:30:00,49.6,49.67,49.48,49.66,161200.0,40.5478,40.605,40.4497,40.5968,161200.0
2014-03-17 12:00:00,49.67,49.79,49.61,49.7,193100.0,40.605,40.7031,40.5559,40.6295,193100.0
2014-03-17 12:30:00,49.7,49.73,49.54,49.59,223500.0,40.6295,40.654,40.4987,40.5396,223500.0
2014-03-17 13:00:00,49.59,49.64,49.54,49.58,266800.0,40.5396,40.5805,40.4987,40.5314,266800.0
2014-03-17 13:30:00,49.57,49.61,49.54,49.55,308200.0,40.5232,40.5559,40.4987,40.5069,308200.0
2014-03-17 14:00:00,49.56,49.6,49.5,49.57,521200.0,40.5151,40.5478,40.466,40.5232,521200.0
2014-03-17 14:30:00,49.57,49.6,49.43,49.46,281700.0,40.5232,40.5478,40.4088,40.4333,281700.0
2014-03-17 15:00:00,49.45,49.56,49.45,49.48,229100.0,40.4251,40.5151,40.4251,40.4497,229100.0
2014-03-17 15:30:00,49.48,49.52,49.38,49.48,758300.0,40.4497,40.4824,40.3679,40.4497,758300.0
2014-03-18 09:30:00,49.49,49.55,49.35,49.44,285400.0,40.4578,40.5069,40.3434,40.417,285400.0
2014-03-18 10:00:00,49.45,49.7,49.41,49.66,339300.0,40.4251,40.6295,40.3924,40.5968,339300.0
2014-03-18 10:30:00,49.66,49.73,49.6,49.61,305500.0,40.5968,40.654,40.5478,40.5559,305500.0
2014-03-18 11:00:00,49.62,49.71,49.54,49.69,232300.0,40.5641,40.6377,40.4987,40.6213,232300.0
2014-03-18 11:30:00,49.7,49.77,49.67,49.73,124500.0,40.6295,40.6867,40.605,40.654,124500.0
2014-03-18 12:00:00,49.74,49.8,49.61,49.61,107300.0,40.6622,40.7113,40.5559,40.5559,107300.0
2014-03-18 12:30:00,49.62,49.66,49.57,49.6,92500.0,40.5641,40.5968,40.5232,40.5478,92500.0
2014-03-18 13:00:00,49.6,49.78,49.59,49.77,111700.0,40.5478,40.6949,40.5396,40.6867,111700.0
2014-03-18 13:30:00,49.76,49.89,49.76,49.84,175800.0,40.6786,40.7848,40.6786,40.744,175800.0
2014-03-18 14:00:00,49.83,49.89,49.73,49.76,230900.0,40.7358,40.7848,40.654,40.6786,230900.0
2014-03-18 14:30:00,49.76,49.85,49.68,49.84,360100.0,40.6786,40.7521,40.6132,40.744,360100.0
2014-03-18 15:00:00,49.85,49.88,49.79,49.85,323100.0,40.7521,40.7767,40.7031,40.7521,323100.0
2014-03-18 15:30:00,49.84,49.93,49.81,49.83,808000.0,40.744,40.8175,40.7194,40.7358,808000.0
2014-03-19 09:30:00,49.94,50.1,49.86,49.95,326200.0,40.8257,40.9565,40.7603,40.8339,326200.0
2014-03-19 10:00:00,49.94,50.0,49.82,49.97,210800.0,40.8257,40.8748,40.7276,40.8502,210800.0
2014-03-19 10:30:00,49.97,50.13,49.97,50.12,278000.0,40.8502,40.981,40.8502,40.9729,278000.0
2014-03-19 11:00:00,50.11,50.21,50.09,50.2,161700.0,40.9647,41.0464,40.9483,41.0382,161700.0
2014-03-19 11:30:00,50.2,50.24,50.12,50.21,173300.0,41.0382,41.0709,40.9729,41.0464,173300.0
2014-03-19 12:00:00,50.2,50.28,50.2,50.25,142400.0,41.0382,41.1036,41.0382,41.0791,142400.0
2014-03-19 12:30:00,50.24,50.24,50.05,50.07,171200.0,41.0709,41.0709,40.9156,40.932,171200.0
2014-03-19 13:00:00,50.07,50.17,50.06,50.17,77100.0,40.932,41.0137,40.9238,41.0137,77100.0
2014-03-19 13:30:00,50.16,50.18,50.07,50.15,89100.0,41.0056,41.0219,40.932,40.9974,89100.0
2014-03-19 14:00:00,50.14,50.15,49.74,49.82,334200.0,40.9892,40.9974,40.6622,40.7276,334200.0
2014-03-19 14:30:00,49.83,49.9,49.69,49.81,434100.0,40.7358,40.793,40.6213,40.7194,434100.0
2014-03-19 15:00:00,49.81,49.82,49.28,49.45,603500.0,40.7194,40.7276,40.2862,40.4251,603500.0
2014-03-19 15:30:00,49.45,49.71,49.44,49.6,712200.0,40.4251,40.6377,40.417,40.5478,712200.0
2014-03-20 09:30:00,49.41,49.61,49.23,49.34,435700.0,40.3924,40.5559,40.2453,40.3352,435700.0
2014-03-20 10:00:00,49.35,49.55,49.24,49.51,348700.0,40.3434,40.5069,40.2535,40.4742,348700.0
2014-03-20 10:30:00,49.52,49.55,49.37,49.4,157400.0,40.4824,40.5069,40.3597,40.3843,157400.0
2014-03-20 11:00:00,49.4,49.52,49.39,49.47,323700.0,40.3843,40.4824,40.3761,40.4415,323700.0
2014-03-20 11:30:00,49.47,49.58,49.44,49.54,283300.0,40.4415,40.5314,40.417,40.4987,283300.0
2014-03-20 12:00:00,49.55,49.6,49.53,49.56,198300.0,40.5069,40.5478,40.4905,40.5151,198300.0
2014-03-20 12:30:00,49.55,49.56,49.51,49.54,162000.0,40.5069,40.5151,40.4742,40.4987,162000.0
2014-03-20 13:00:00,49.53,49.55,49.46,49.48,126100.0,40.4905,40.5069,40.4333,40.4497,126100.0
2014-03-20 13:30:00,49.48,49.53,49.43,49.51,192100.0,40.4497,40.4905,40.4088,40.4742,192100.0
2014-03-20 14:00:00,49.52,49.6,49.49,49.55,243600.0,40.4824,40.5478,40.4578,40.5069,243600.0
2014-03-20 14:30:00,49.55,49.57,49.51,49.52,166900.0,40.5069,40.5232,40.4742,40.4824,166900.0
2014-03-20 15:00:00,49.53,49.54,49.42,49.45,311700.0,40.4905,40.4987,40.4006,40.4251,311700.0
2014-03-20 15:30:00,49.45,49.56,49.41,49.55,681400.0,40.4251,40.5151,40.3924,40.5069,681400.0
2014-03-21 09:30:00,49.84,50.07,49.53,49.71,1500500.0,40.744,40.932,40.4905,40.6377,1500500.0
2014-03-21 10:00:00,49.72,49.8,49.66,49.79,298500.0,40.6459,40.7113,40.5968,40.7031,298500.0
2014-03-21 10:30:00,49.79,49.8,49.66,49.76,254900.0,40.7031,40.7113,40.5968,40.6786,254900.0
2014-03-21 11:00:00,49.77,49.79,49.68,49.75,214100.0,40.6867,40.7031,40.6132,40.6704,214100.0
2014-03-21 11:30:00,49.74,49.8,49.73,49.78,195700.0,40.6622,40.7113,40.654,40.6949,195700.0
2014-03-21 12:00:00,49.78,49.88,49.77,49.86,125400.0,40.6949,40.7767,40.6867,40.7603,125400.0
2014-03-21 12:30:00,49.85,49.88,49.78,49.79,120500.0,40.7521,40.7767,40.6949,40.7031,120500.0
2014-03-21 13:00:00,49.79,49.79,49.66,49.67,178900.0,40.7031,40.7031,40.5968,40.605,178900.0
2014-03-21 13:30:00,49.67,49.67,49.59,49.64,154300.0,40.605,40.605,40.5396,40.5805,154300.0
2014-03-21 14:00:00,49.64,49.66,49.45,49.45,172300.0,40.5805,40.5968,40.4251,40.4251,172300.0
2014-03-21 14:30:00,49.44,49.49,49.35,49.46,783300.0,40.417,40.4578,40.3434,40.4333,783300.0
2014-03-21 15:00:00,49.46,49.5,49.32,49.46,430200.0,40.4333,40.466,40.3189,40.4333,430200.0
2014-03-21 15:30:00,49.46,49.46,49.19,49.26,1134100.0,40.4333,40.4333,40.2126,40.2698,1134100.0
2014-03-24 09:30:00,49.32,49.58,49.22,49.45,333900.0,40.3189,40.5314,40.2371,40.4251,333900.0
2014-03-24 10:00:00,49.42,49.42,49.05,49.13,319000.0,40.4006,40.4006,40.0981,40.1635,319000.0
2014-03-24 10:30:00,49.13,49.24,49.04,49.1,240400.0,40.1635,40.2535,40.09,40.139,240400.0
2014-03-24 11:00:00,49.1,49.1,48.75,48.95,463800.0,40.139,40.139,39.8529,40.0164,463800.0
2014-03-24 11:30:00,48.95,48.97,48.82,48.86,266900.0,40.0164,40.0327,39.9101,39.9428,266900.0
2014-03-24 12:00:00,48.86,49.06,48.86,48.91,198600.0,39.9428,40.1063,39.9428,39.9837,198600.0
2014-03-24 12:30:00,48.91,48.95,48.78,48.85,334900.0,39.9837,40.0164,39.8774,39.9346,334900.0
2014-03-24 13:00:00,48.84,49.05,48.84,48.91,271000.0,39.9265,40.0981,39.9265,39.9837,271000.0
2014-03-24 13:30:00,48.92,49.11,48.91,49.11,250400.0,39.9919,40.1472,39.9837,40.1472,250400.0
2014-03-24 14:00:00,49.11,49.26,49.08,49.24,233100.0,40.1472,40.2698,40.1227,40.2535,233100.0
2014-03-24 14:30:00,49.24,49.25,49.07,49.07,178600.0,40.2535,40.2616,40.1145,40.1145,178600.0
2014-03-24 15:00:00,49.08,49.09,48.98,49.07,269600.0,40.1227,40.1308,40.0409,40.1145,269600.0
2014-03-24 15:30:00,49.08,49.21,49.08,49.18,859600.0,40.1227,40.2289,40.1227,40.2044,859600.0
2014-03-25 09:30:00,49.27,49.36,48.89,48.99,380000.0,40.278,40.3516,39.9673,40.0491,380000.0
2014-03-25 10:00:00,49.0,49.1,48.85,49.05,278200.0,40.0573,40.139,39.9346,40.0981,278200.0
2014-03-25 10:30:00,49.05,49.13,48.97,48.98,291600.0,40.0981,40.1635,40.0327,40.0409,291600.0
2014-03-25 11:00:00,48.97,49.03,48.82,48.82,266900.0,40.0327,40.0818,39.9101,39.9101,266900.0
2014-03-25 11:30:00,48.82,48.84,48.6,48.63,326300.0,39.9101,39.9265,39.7303,39.7548,326300.0
2014-03-25 12:00:00,48.64,48.65,48.3,48.33,492200.0,39.763,39.7711,39.485,39.5095,492200.0
2014-03-25 12:30:00,48.33,48.46,48.31,48.44,398600.0,39.5095,39.6158,39.4932,39.5995,398600.0
2014-03-25 13:00:00,48.44,48.52,48.3,48.46,328200.0,39.5995,39.6649,39.485,39.6158,328200.0
2014-03-25 13:30:00,48.47,48.48,48.31,48.33,324100.0,39.624,39.6322,39.4932,39.5095,324100.0
2014-03-25 14:00:00,48.33,48.43,48.23,48.39,617800.0,39.5095,39.5913,39.4278,39.5586,617800.0
2014-03-25 14:30:00,48.39,48.48,48.26,48.26,344800.0,39.5586,39.6322,39.4523,39.4523,344800.0
2014-03-25 15:00:00,48.26,48.38,48.19,48.32,516400.0,39.4523,39.5504,39.3951,39.5014,516400.0
2014-03-25 15:30:00,48.33,48.43,48.25,48.37,790700.0,39.5095,39.5913,39.4441,39.5422,790700.0
2014-03-26 09:30:00,48.46,48.58,48.36,48.4,328400.0,39.6158,39.7139,39.5341,39.5668,328400.0
2014-03-26 10:00:00,48.4,48.51,48.22,48.26,424600.0,39.5668,39.6567,39.4196,39.4523,424600.0
2014-03-26 10:30:00,48.25,48.41,48.24,48.35,157800.0,39.4441,39.5749,39.436,39.5259,157800.0
2014-03-26 11:00:00,48.35,48.47,48.32,48.36,465400.0,39.5259,39.624,39.5014,39.5341,465400.0
2014-03-26 11:30:00,48.37,48.45,48.34,48.45,195700.0,39.5422,39.6076,39.5177,39.6076,195700.0
2014-03-26 12:00:00,48.46,48.51,48.41,48.46,292400.0,39.6158,39.6567,39.5749,39.6158,292400.0
2014-03-26 12:30:00,48.45,48.58,48.43,48.57,230800.0,39.6076,39.7139,39.5913,39.7057,230800.0
2014-03-26 13:00:00,48.57,48.59,48.35,48.35,409300.0,39.7057,39.7221,39.5259,39.5259,409300.0
2014-03-26 13:30:00,48.35,48.37,48.16,48.32,386800.0,39.5259,39.5422,39.3706,39.5014,386800.0
2014-03-26 14:00:00,48.33,48.5,48.27,48.48,412900.0,39.5095,39.6485,39.4605,39.6322,412900.0
2014-03-26 14:30:00,48.48,48.78,48.46,48.77,939600.0,39.6322,39.8774,39.6158,39.8692,939600.0
2014-03-26 15:00:00,48.77,48.83,48.6,48.6,702500.0,39.8692,39.9183,39.7303,39.7303,702500.0
2014-03-26 15:30:00,48.6,48.71,48.43,48.52,1354400.0,39.7303,39.8202,39.5913,39.6649,1354400.0
2014-03-27 09:30:00,48.39,48.57,48.22,48.31,490100.0,39.5586,39.7057,39.4196,39.4932,490100.0
2014-03-27 10:00:00,48.3,48.47,48.25,48.38,465900.0,39.485,39.624,39.4441,39.5504,465900.0
2014-03-27 10:30:00,48.39,48.48,48.38,48.45,446200.0,39.5586,39.6322,39.5504,39.6076,446200.0
2014-03-27 11:00:00,48.45,48.52,48.36,48.37,280200.0,39.6076,39.6649,39.5341,39.5422,280200.0
2014-03-27 11:30:00,48.36,48.51,48.33,48.46,473600.0,39.5341,39.6567,39.5095,39.6158,473600.0
2014-03-27 12:00:00,48.46,48.55,48.34,48.49,217600.0,39.6158,39.6894,39.5177,39.6403,217600.0
2014-03-27 12:30:00,48.49,48.53,48.45,48.48,152800.0,39.6403,39.673,39.6076,39.6322,152800.0
2014-03-27 13:00:00,48.48,48.57,48.45,48.47,210300.0,39.6322,39.7057,39.6076,39.624,210300.0
2014-03-27 13:30:00,48.47,48.47,48.36,48.39,272600.0,39.624,39.624,39.5341,39.5586,272600.0
2014-03-27 14:00:00,48.39,48.47,48.34,48.45,277000.0,39.5586,39.624,39.5177,39.6076,277000.0
2014-03-27 14:30:00,48.46,48.55,48.41,48.47,328700.0,39.6158,39.6894,39.5749,39.624,328700.0
2014-03-27 15:00:00,48.48,48.5,48.4,48.47,302100.0,39.6322,39.6485,39.5668,39.624,302100.0
2014-03-27 15:30:00,48.48,48.57,48.44,48.53,794800.0,39.6322,39.7057,39.5995,39.673,794800.0
2014-03-28 09:30:00,48.84,49.01,48.63,48.84,259600.0,39.9265,40.0654,39.7548,39.9265,259600.0
2014-03-28 10:00:00,48.85,48.99,48.85,48.91,193500.0,39.9346,40.0491,39.9346,39.9837,193500.0
2014-03-28 10:30:00,48.91,49.02,48.85,48.98,241800.0,39.9837,40.0736,39.9346,40.0409,241800.0
2014-03-28 11:00:00,48.99,49.0,48.84,48.88,262600.0,40.0491,40.0573,39.9265,39.9592,262600.0
2014-03-28 11:30:00,48.88,48.95,48.83,48.94,222300.0,39.9592,40.0164,39.9183,40.0082,222300.0
2014-03-28 12:00:00,48.94,49.0,48.86,48.87,124100.0,40.0082,40.0573,39.9428,39.951,124100.0
2014-03-28 12:30:00,48.88,48.99,48.87,48.94,207000.0,39.9592,40.0491,39.951,40.0082,207000.0
2014-03-28 13:00:00,48.95,48.96,48.87,48.92,227600.0,40.0164,40.0246,39.951,39.9919,227600.0
2014-03-28 13:30:00,48.92,48.96,48.89,48.93,286100.0,39.9919,40.0246,39.9673,40.0,286100.0
2014-03-28 14:00:00,48.93,48.93,48.64,48.74,317100.0,40.0,40.0,39.763,39.8447,317100.0
2014-03-28 14:30:00,48.74,48.87,48.69,48.85,235800.0,39.8447,39.951,39.8038,39.9346,235800.0
2014-03-28 15:00:00,48.85,48.88,48.78,48.84,216900.0,39.9346,39.9592,39.8774,39.9265,216900.0
2014-03-28 15:30:00,48.84,48.93,48.83,48.91,652900.0,39.9265,40.0,39.9183,39.9837,652900.0
2014-03-31 09:30:00,49.11,49.14,48.76,48.92,356100.0,40.1472,40.1717,39.8611,39.9919,356100.0
2014-03-31 10:00:00,48.92,48.99,48.88,48.93,230600.0,39.9919,40.0491,39.9592,40.0,230600.0
2014-03-31 10:30:00,48.93,48.99,48.87,48.92,257500.0,40.0,40.0491,39.951,39.9919,257500.0
2014-03-31 11:00:00,48.92,48.96,48.89,48.94,173400.0,39.9919,40.0246,39.9673,40.0082,173400.0
2014-03-31 11:30:00,48.93,48.94,48.87,48.92,132000.0,40.0,40.0082,39.951,39.9919,132000.0
2014-03-31 12:00:00,48.93,49.07,48.93,49.05,138800.0,40.0,40.1145,40.0,40.0981,138800.0
2014-03-31 12:30:00,49.05,49.13,49.03,49.04,114000.0,40.0981,40.1635,40.0818,40.09,114000.0
2014-03-31 13:00:00,49.05,49.09,48.91,48.98,186500.0,40.0981,40.1308,39.9837,40.0409,186500.0
2014-03-31 13:30:00,48.98,48.98,48.86,48.87,147700.0,40.0409,40.0409,39.9428,39.951,147700.0
2014-03-31 14:00:00,48.87,48.95,48.87,48.89,191600.0,39.951,40.0164,39.951,39.9673,191600.0
2014-03-31 14:30:00,48.9,49.0,48.87,48.99,246800.0,39.9755,40.0573,39.951,40.0491,246800.0
2014-03-31 15:00:00,48.99,48.99,48.9,48.95,488000.0,40.0491,40.0491,39.9755,40.0164,488000.0
2014-03-31 15:30:00,48.95,49.06,48.93,48.97,1022400.0,40.0164,40.1063,40.0,40.0327,1022400.0
2014-04-01 09:30:00,49.07,49.56,49.05,49.48,441300.0,40.1145,40.5151,40.0981,40.4497,441300.0
2014-04-01 10:00:00,49.48,49.77,49.44,49.65,294800.0,40.4497,40.6867,40.417,40.5886,294800.0
2014-04-01 10:30:00,49.66,49.79,49.6,49.74,250700.0,40.5968,40.7031,40.5478,40.6622,250700.0
2014-04-01 11:00:00,49.73,49.74,49.52,49.54,189100.0,40.654,40.6622,40.4824,40.4987,189100.0
2014-04-01 11:30:00,49.54,49.55,49.41,49.42,183300.0,40.4987,40.5069,40.3924,40.4006,183300.0
2014-04-01 12:00:00,49.42,49.55,49.36,49.54,214300.0,40.4006,40.5069,40.3516,40.4987,214300.0
2014-04-01 12:30:00,49.54,49.59,49.42,49.43,100300.0,40.4987,40.5396,40.4006,40.4088,100300.0
2014-04-01 13:00:00,49.43,49.46,49.33,49.43,136100.0,40.4088,40.4333,40.327,40.4088,136100.0
2014-04-01 13:30:00,49.43,49.53,49.38,49.51,125700.0,40.4088,40.4905,40.3679,40.4742,125700.0
2014-04-01 14:00:00,49.52,49.53,49.41,49.43,143900.0,40.4824,40.4905,40.3924,40.4088,143900.0
2014-04-01 14:30:00,49.42,49.43,49.36,49.41,188700.0,40.4006,40.4088,40.3516,40.3924,188700.0
2014-04-01 15:00:00,49.41,49.51,49.41,49.44,297200.0,40.3924,40.4742,40.3924,40.417,297200.0
2014-04-01 15:30:00,49.45,49.48,49.38,49.43,542300.0,40.4251,40.4497,40.3679,40.4088,542300.0
2014-04-02 09:30:00,49.39,49.59,49.29,49.47,513100.0,40.3761,40.5396,40.2943,40.4415,513100.0
2014-04-02 10:00:00,49.47,49.66,49.47,49.52,320500.0,40.4415,40.5968,40.4415,40.4824,320500.0
2014-04-02 10:30:00,49.53,49.87,49.51,49.85,385900.0,40.4905,40.7685,40.4742,40.7521,385900.0
2014-04-02 11:00:00,49.85,49.92,49.77,49.92,419100.0,40.7521,40.8094,40.6867,40.8094,419100.0
2014-04-02 11:30:00,49.92,49.97,49.87,49.91,238100.0,40.8094,40.8502,40.7685,40.8012,238100.0
2014-04-02 12:00:00,49.92,49.92,49.8,49.88,302800.0,40.8094,40.8094,40.7113,40.7767,302800.0
2014-04-02 12:30:00,49.88,49.91,49.79,49.8,123900.0,40.7767,40.8012,40.7031,40.7113,123900.0
2014-04-02 13:00:00,49.8,49.8,49.62,49.69,269300.0,40.7113,40.7113,40.5641,40.6213,269300.0
2014-04-02 13:30:00,49.7,49.71,49.6,49.6,259100.0,40.6295,40.6377,40.5478,40.5478,259100.0
2014-04-02 14:00:00,49.6,49.62,49.52,49.55,156500.0,40.5478,40.5641,40.4824,40.5069,156500.0
2014-04-02 14:30:00,49.54,49.54,49.39,49.54,230700.0,40.4987,40.4987,40.3761,40.4987,230700.0
2014-04-02 15:00:00,49.54,49.65,49.53,49.65,220000.0,40.4987,40.5886,40.4905,40.5886,220000.0
2014-04-02 15:30:00,49.64,49.69,49.52,49.52,694100.0,40.5805,40.6213,40.4824,40.4824,694100.0
2014-04-03 09:30:00,49.5,49.59,49.16,49.18,529700.0,40.466,40.5396,40.1881,40.2044,529700.0
2014-04-03 10:00:00,49.18,49.3,49.03,49.23,535700.0,40.2044,40.3025,40.0818,40.2453,535700.0
2014-04-03 10:30:00,49.23,49.32,49.21,49.26,233700.0,40.2453,40.3189,40.2289,40.2698,233700.0
2014-04-03 11:00:00,49.25,49.25,49.04,49.15,348100.0,40.2616,40.2616,40.09,40.1799,348100.0
2014-04-03 11:30:00,49.15,49.22,49.1,49.18,206400.0,40.1799,40.2371,40.139,40.2044,206400.0
2014-04-03 12:00:00,49.17,49.23,49.15,49.18,165700.0,40.1962,40.2453,40.1799,40.2044,165700.0
2014-04-03 12:30:00,49.18,49.18,49.07,49.07,245200.0,40.2044,40.2044,40.1145,40.1145,245200.0
2014-04-03 13:00:00,49.07,49.1,49.03,49.07,118900.0,40.1145,40.139,40.0818,40.1145,118900.0
2014-04-03 13:30:00,49.07,49.11,49.0,49.01,144900.0,40.1145,40.1472,40.0573,40.0654,144900.0
2014-04-03 14:00:00,49.01,49.03,48.96,48.98,256500.0,40.0654,40.0818,40.0246,40.0409,256500.0
2014-04-03 14:30:00,48.99,48.99,48.89,48.95,405000.0,40.0491,40.0491,39.9673,40.0164,405000.0
2014-04-03 15:00:00,48.95,49.05,48.94,49.05,306700.0,40.0164,40.0981,40.0082,40.0981,306700.0
2014-04-03 15:30:00,49.05,49.09,49.03,49.05,715000.0,40.0981,40.1308,40.0818,40.0981,715000.0
2014-04-04 09:30:00,49.17,49.24,48.86,48.96,395900.0,40.1962,40.2535,39.9428,40.0246,395900.0
2014-04-04 10:00:00,48.94,49.06,48.93,49.0,396300.0,40.0082,40.1063,40.0,40.0573,396300.0
2014-04-04 10:30:00,49.01,49.15,48.96,48.99,325000.0,40.0654,40.1799,40.0246,40.0491,325000.0
2014-04-04 11:00:00,48.99,49.03,48.71,48.74,540700.0,40.0491,40.0818,39.8202,39.8447,540700.0
2014-04-04 11:30:00,48.74,48.86,48.6,48.67,325800.0,39.8447,39.9428,39.7303,39.7875,325800.0
2014-04-04 12:00:00,48.67,48.67,48.28,48.29,600500.0,39.7875,39.7875,39.4687,39.4768,600500.0
2014-04-04 12:30:00,48.3,48.32,48.18,48.25,415100.0,39.485,39.5014,39.3869,39.4441,415100.0
2014-04-04 13:00:00,48.25,48.36,48.23,48.24,386200.0,39.4441,39.5341,39.4278,39.436,386200.0
2014-04-04 13:30:00,48.25,48.46,48.24,48.39,275800.0,39.4441,39.6158,39.436,39.5586,275800.0
2014-04-04 14:00:00,48.39,48.46,48.27,48.38,236000.0,39.5586,39.6158,39.4605,39.5504,236000.0
2014-04-04 14:30:00,48.37,48.44,48.28,48.44,304800.0,39.5422,39.5995,39.4687,39.5995,304800.0
2014-04-04 15:00:00,48.44,48.58,48.35,48.55,363700.0,39.5995,39.7139,39.5259,39.6894,363700.0
2014-04-04 15:30:00,48.55,48.56,48.4,48.44,714400.0,39.6894,39.6976,39.5668,39.5995,714400.0
2014-04-07 09:30:00,48.45,48.52,47.79,47.86,580300.0,39.6076,39.6649,39.0681,39.1253,580300.0
2014-04-07 10:00:00,47.87,48.02,47.75,47.76,485400.0,39.1335,39.2561,39.0354,39.0436,485400.0
2014-04-07 10:30:00,47.75,47.78,47.49,47.5,733000.0,39.0354,39.0599,38.8228,38.831,733000.0
2014-04-07 11:00:00,47.5,47.5,47.17,47.19,655700.0,38.831,38.831,38.5612,38.5776,655700.0
2014-04-07 11:30:00,47.2,47.28,47.11,47.15,488300.0,38.5858,38.6512,38.5122,38.5449,488300.0
2014-04-07 12:00:00,47.15,47.17,46.96,47.02,482400.0,38.5449,38.5612,38.3896,38.4386,482400.0
2014-04-07 12:30:00,47.03,47.16,46.99,47.13,348300.0,38.4468,38.5531,38.4141,38.5285,348300.0
2014-04-07 13:00:00,47.13,47.16,46.95,47.0,515800.0,38.5285,38.5531,38.3814,38.4223,515800.0
2014-04-07 13:30:00,47.01,47.05,46.9,46.9,338000.0,38.4304,38.4631,38.3405,38.3405,338000.0
2014-04-07 14:00:00,46.9,46.9,46.58,46.59,675500.0,38.3405,38.3405,38.0789,38.0871,675500.0
2014-04-07 14:30:00,46.58,47.09,46.58,47.06,590500.0,38.0789,38.4958,38.0789,38.4713,590500.0
2014-04-07 15:00:00,47.05,47.05,46.96,47.05,844000.0,38.4631,38.4631,38.3896,38.4631,844000.0
2014-04-07 15:30:00,47.04,47.05,46.74,46.78,1264800.0,38.455,38.4631,38.2097,38.2424,1264800.0
2014-04-08 09:30:00,46.69,46.8,46.41,46.6,709800.0,38.1688,38.2588,37.9399,38.0953,709800.0
2014-04-08 10:00:00,46.6,46.71,46.43,46.44,655000.0,38.0953,38.1852,37.9563,37.9645,655000.0
2014-04-08 10:30:00,46.43,46.69,46.43,46.66,355100.0,37.9563,38.1688,37.9563,38.1443,355100.0
2014-04-08 11:00:00,46.66,46.89,46.66,46.84,393700.0,38.1443,38.3323,38.1443,38.2915,393700.0
2014-04-08 11:30:00,46.84,46.91,46.73,46.9,360000.0,38.2915,38.3487,38.2015,38.3405,360000.0
2014-04-08 12:00:00,46.89,46.9,46.8,46.84,281400.0,38.3323,38.3405,38.2588,38.2915,281400.0
2014-04-08 12:30:00,46.83,46.85,46.72,46.76,301500.0,38.2833,38.2996,38.1934,38.2261,301500.0
2014-04-08 13:00:00,46.75,46.89,46.61,46.88,297100.0,38.2179,38.3323,38.1034,38.3242,297100.0
2014-04-08 13:30:00,46.88,46.89,46.61,46.7,420200.0,38.3242,38.3323,38.1034,38.177,420200.0
2014-04-08 14:00:00,46.7,46.71,46.59,46.63,596600.0,38.177,38.1852,38.0871,38.1198,596600.0
2014-04-08 14:30:00,46.63,46.67,46.52,46.61,509700.0,38.1198,38.1525,38.0299,38.1034,509700.0
2014-04-08 15:00:00,46.62,46.77,46.58,46.77,422700.0,38.1116,38.2342,38.0789,38.2342,422700.0
2014-04-08 15:30:00,46.77,46.79,46.71,46.73,785100.0,38.2342,38.2506,38.1852,38.2015,785100.0
2014-04-09 09:30:00,46.82,46.88,46.51,46.54,369700.0,38.2751,38.3242,38.0217,38.0462,369700.0
2014-04-09 10:00:00,46.54,46.92,46.51,46.83,438400.0,38.0462,38.3569,38.0217,38.2833,438400.0
2014-04-09 10:30:00,46.83,46.92,46.7,46.71,345600.0,38.2833,38.3569,38.177,38.1852,345600.0
2014-04-09 11:00:00,46.71,46.76,46.6,46.7,255300.0,38.1852,38.2261,38.0953,38.177,255300.0
2014-04-09 11:30:00,46.7,47.0,46.69,46.98,346400.0,38.177,38.4223,38.1688,38.4059,346400.0
2014-04-09 12:00:00,46.98,47.11,46.97,47.04,388300.0,38.4059,38.5122,38.3977,38.455,388300.0
2014-04-09 12:30:00,47.04,47.09,46.99,47.05,269500.0,38.455,38.4958,38.4141,38.4631,269500.0
2014-04-09 13:00:00,47.05,47.27,47.05,47.26,358800.0,38.4631,38.643,38.4631,38.6348,358800.0
2014-04-09 13:30:00,47.25,47.25,47.14,47.19,257100.0,38.6266,38.6266,38.5367,38.5776,257100.0
2014-04-09 14:00:00,47.19,47.61,47.19,47.45,546100.0,38.5776,38.9209,38.5776,38.7901,546100.0
2014-04-09 14:30:00,47.46,47.53,47.42,47.43,373800.0,38.7983,38.8555,38.7656,38.7738,373800.0
2014-04-09 15:00:00,47.43,47.54,47.4,47.4,297500.0,38.7738,38.8637,38.7493,38.7493,297500.0
2014-04-09 15:30:00,47.4,47.57,47.4,47.54,1034100.0,38.7493,38.8882,38.7493,38.8637,1034100.0
2014-04-10 09:30:00,47.49,47.86,47.38,47.77,439900.0,38.8228,39.1253,38.7329,39.0517,439900.0
2014-04-10 10:00:00,47.78,47.79,47.55,47.65,378000.0,39.0599,39.0681,38.8719,38.9536,378000.0
2014-04-10 10:30:00,47.65,47.77,47.53,47.56,538800.0,38.9536,39.0517,38.8555,38.8801,538800.0
2014-04-10 11:00:00,47.56,47.56,47.04,47.06,384400.0,38.8801,38.8801,38.455,38.4713,384400.0
2014-04-10 11:30:00,47.06,47.25,47.06,47.14,185800.0,38.4713,38.6266,38.4713,38.5367,185800.0
2014-04-10 12:00:00,47.14,47.18,46.9,46.96,174500.0,38.5367,38.5694,38.3405,38.3896,174500.0
2014-04-10 12:30:00,46.96,47.05,46.9,46.91,333400.0,38.3896,38.4631,38.3405,38.3487,333400.0
2014-04-10 13:00:00,46.9,46.99,46.75,46.84,170800.0,38.3405,38.4141,38.2179,38.2915,170800.0
2014-04-10 13:30:00,46.84,47.15,46.8,47.14,288400.0,38.2915,38.5449,38.2588,38.5367,288400.0
2014-04-10 14:00:00,47.14,47.3,47.09,47.27,553400.0,38.5367,38.6675,38.4958,38.643,553400.0
2014-04-10 14:30:00,47.27,47.28,47.07,47.13,555700.0,38.643,38.6512,38.4795,38.5285,555700.0
2014-04-10 15:00:00,47.13,47.13,46.82,46.88,500200.0,38.5285,38.5285,38.2751,38.3242,500200.0
2014-04-10 15:30:00,46.88,47.0,46.79,46.8,983900.0,38.3242,38.4223,38.2506,38.2588,983900.0
2014-04-11 09:30:00,46.66,46.66,46.36,46.48,377500.0,38.1443,38.1443,37.8991,37.9972,377500.0
2014-04-11 10:00:00,46.46,46.5,46.19,46.25,294600.0,37.9808,38.0135,37.7601,37.8091,294600.0
2014-04-11 10:30:00,46.24,46.68,46.21,46.64,262900.0,37.801,38.1607,37.7764,38.128,262900.0
2014-04-11 11:00:00,46.64,46.72,46.55,46.59,300300.0,38.128,38.1934,38.0544,38.0871,300300.0
2014-04-11 11:30:00,46.59,46.68,46.53,46.58,187900.0,38.0871,38.1607,38.038,38.0789,187900.0
2014-04-11 12:00:00,46.59,46.64,46.35,46.49,171800.0,38.0871,38.128,37.8909,38.0053,171800.0
2014-04-11 12:30:00,46.5,46.51,46.32,46.4,212700.0,38.0135,38.0217,37.8664,37.9318,212700.0
2014-04-11 13:00:00,46.41,46.45,46.23,46.38,318900.0,37.9399,37.9726,37.7928,37.9154,318900.0
2014-04-11 13:30:00,46.37,46.47,46.36,46.43,281800.0,37.9072,37.989,37.8991,37.9563,281800.0
2014-04-11 14:00:00,46.44,46.54,46.4,46.44,301200.0,37.9645,38.0462,37.9318,37.9645,301200.0
2014-04-11 14:30:00,46.44,46.47,46.32,46.45,447600.0,37.9645,37.989,37.8664,37.9726,447600.0
2014-04-11 15:00:00,46.45,46.57,46.35,46.48,298000.0,37.9726,38.0707,37.8909,37.9972,298000.0
2014-04-11 15:30:00,46.48,46.5,46.3,46.32,781500.0,37.9972,38.0135,37.85,37.8664,781500.0
2014-04-14 09:30:00,46.64,46.82,46.53,46.67,321100.0,38.128,38.2751,38.038,38.1525,321100.0
2014-04-14 10:00:00,46.66,46.94,46.65,46.81,428100.0,38.1443,38.3732,38.1361,38.2669,428100.0
2014-04-14 10:30:00,46.81,47.14,46.8,47.13,298200.0,38.2669,38.5367,38.2588,38.5285,298200.0
2014-04-14 11:00:00,47.13,47.14,46.88,46.89,266900.0,38.5285,38.5367,38.3242,38.3323,266900.0
2014-04-14 11:30:00,46.89,47.02,46.85,46.92,259400.0,38.3323,38.4386,38.2996,38.3569,259400.0
2014-04-14 12:00:00,46.92,46.97,46.84,46.88,364000.0,38.3569,38.3977,38.2915,38.3242,364000.0
2014-04-14 12:30:00,46.88,46.98,46.85,46.9,192000.0,38.3242,38.4059,38.2996,38.3405,192000.0
2014-04-14 13:00:00,46.9,46.92,46.68,46.7,301300.0,38.3405,38.3569,38.1607,38.177,301300.0
2014-04-14 13:30:00,46.69,46.8,46.64,46.66,151700.0,38.1688,38.2588,38.128,38.1443,151700.0
2014-04-14 14:00:00,46.66,46.73,46.53,46.53,257000.0,38.1443,38.2015,38.038,38.038,257000.0
2014-04-14 14:30:00,46.53,46.55,46.43,46.44,229300.0,38.038,38.0544,37.9563,37.9645,229300.0
2014-04-14 15:00:00,46.43,46.46,46.27,46.41,245500.0,37.9563,37.9808,37.8255,37.9399,245500.0
2014-04-14 15:30:00,46.41,46.67,46.41,46.63,637700.0,37.9399,38.1525,37.9399,38.1198,637700.0
2014-04-15 09:30:00,46.96,46.96,46.45,46.65,358600.0,38.3896,38.3896,37.9726,38.1361,358600.0
2014-04-15 10:00:00,46.64,46.71,46.38,46.4,589800.0,38.128,38.1852,37.9154,37.9318,589800.0
2014-04-15 10:30:00,46.4,46.45,46.18,46.19,340400.0,37.9318,37.9726,37.7519,37.7601,340400.0
2014-04-15 11:00:00,46.19,46.28,46.09,46.14,275800.0,37.7601,37.8337,37.6783,37.7192,275800.0
2014-04-15 11:30:00,46.15,46.3,46.01,46.05,321700.0,37.7274,37.85,37.6129,37.6456,321700.0
2014-04-15 12:00:00,46.05,46.06,45.82,45.92,420400.0,37.6456,37.6538,37.4576,37.5394,420400.0
2014-04-15 12:30:00,45.92,45.96,45.83,45.87,228900.0,37.5394,37.5721,37.4658,37.4985,228900.0
2014-04-15 13:00:00,45.87,46.02,45.79,46.02,245500.0,37.4985,37.6211,37.4331,37.6211,245500.0
2014-04-15 13:30:00,46.03,46.2,45.98,46.19,312400.0,37.6293,37.7683,37.5884,37.7601,312400.0
2014-04-15 14:00:00,46.18,46.42,46.12,46.37,402200.0,37.7519,37.9481,37.7029,37.9072,402200.0
2014-04-15 14:30:00,46.37,46.72,46.37,46.6,309400.0,37.9072,38.1934,37.9072,38.0953,309400.0
2014-04-15 15:00:00,46.61,46.74,46.54,46.71,288300.0,38.1034,38.2097,38.0462,38.1852,288300.0
2014-04-15 15:30:00,46.7,46.75,46.6,46.71,678500.0,38.177,38.2179,38.0953,38.1852,678500.0
2014-04-16 09:30:00,46.97,47.18,46.64,46.8,313400.0,38.3977,38.5694,38.128,38.2588,313400.0
2014-04-16 10:00:00,46.82,47.02,46.75,46.92,250900.0,38.2751,38.4386,38.2179,38.3569,250900.0
2014-04-16 10:30:00,46.92,46.98,46.67,46.71,353900.0,38.3569,38.4059,38.1525,38.1852,353900.0
2014-04-16 11:00:00,46.7,46.8,46.63,46.78,240500.0,38.177,38.2588,38.1198,38.2424,240500.0
2014-04-16 11:30:00,46.77,46.8,46.72,46.77,175700.0,38.2342,38.2588,38.1934,38.2342,175700.0
2014-04-16 12:00:00,46.77,46.86,46.71,46.81,345600.0,38.2342,38.3078,38.1852,38.2669,345600.0
2014-04-16 12:30:00,46.82,46.84,46.65,46.66,165300.0,38.2751,38.2915,38.1361,38.1443,165300.0
2014-04-16 13:00:00,46.66,46.88,46.61,46.8,242100.0,38.1443,38.3242,38.1034,38.2588,242100.0
2014-04-16 13:30:00,46.81,46.81,46.65,46.72,147500.0,38.2669,38.2669,38.1361,38.1934,147500.0
2014-04-16 14:00:00,46.73,46.73,46.57,46.61,434800.0,38.2015,38.2015,38.0707,38.1034,434800.0
2014-04-16 14:30:00,46.61,46.69,46.57,46.6,278400.0,38.1034,38.1688,38.0707,38.0953,278400.0
2014-04-16 15:00:00,46.61,46.73,46.56,46.72,204200.0,38.1034,38.2015,38.0626,38.1934,204200.0
2014-04-16 15:30:00,46.72,46.75,46.66,46.74,612100.0,38.1934,38.2179,38.1443,38.2097,612100.0
2014-04-17 09:30:00,46.51,46.69,46.29,46.69,593400.0,38.0217,38.1688,37.8418,38.1688,593400.0
2014-04-17 10:00:00,46.7,46.89,46.67,46.85,305500.0,38.177,38.3323,38.1525,38.2996,305500.0
2014-04-17 10:30:00,46.85,47.02,46.85,47.02,259900.0,38.2996,38.4386,38.2996,38.4386,259900.0
2014-04-17 11:00:00,47.02,47.08,46.89,47.0,236300.0,38.4386,38.4877,38.3323,38.4223,236300.0
2014-04-17 11:30:00,46.99,47.01,46.85,46.87,121100.0,38.4141,38.4304,38.2996,38.316,121100.0
2014-04-17 12:00:00,46.87,46.88,46.68,46.71,120800.0,38.316,38.3242,38.1607,38.1852,120800.0
2014-04-17 12:30:00,46.72,46.76,46.66,46.74,153900.0,38.1934,38.2261,38.1443,38.2097,153900.0
2014-04-17 13:00:00,46.74,46.84,46.73,46.75,217400.0,38.2097,38.2915,38.2015,38.2179,217400.0
2014-04-17 13:30:00,46.75,46.86,46.75,46.84,231900.0,38.2179,38.3078,38.2179,38.2915,231900.0
2014-04-17 14:00:00,46.84,46.84,46.73,46.78,210100.0,38.2915,38.2915,38.2015,38.2424,210100.0
2014-04-17 14:30:00,46.79,46.8,46.68,46.76,340200.0,38.2506,38.2588,38.1607,38.2261,340200.0
2014-04-17 15:00:00,46.76,46.92,46.76,46.91,346400.0,38.2261,38.3569,38.2261,38.3487,346400.0
2014-04-17 15:30:00,46.9,46.9,46.79,46.8,652600.0,38.3405,38.3405,38.2506,38.2588,652600.0
2014-04-21 09:30:00,46.66,46.87,46.53,46.68,341900.0,38.2914,38.4637,38.1847,38.3078,341900.0
2014-04-21 10:00:00,46.67,46.78,46.66,46.72,170000.0,38.2996,38.3899,38.2914,38.3406,170000.0
2014-04-21 10:30:00,46.71,46.74,46.62,46.69,201300.0,38.3324,38.3571,38.2586,38.316,201300.0
2014-04-21 11:00:00,46.7,46.86,46.7,46.83,205300.0,38.3242,38.4555,38.3242,38.4309,205300.0
2014-04-21 11:30:00,46.82,46.84,46.7,46.75,109500.0,38.4227,38.4391,38.3242,38.3653,109500.0
2014-04-21 12:00:00,46.75,46.88,46.74,46.77,189400.0,38.3653,38.4719,38.3571,38.3817,189400.0
2014-04-21 12:30:00,46.78,46.79,46.67,46.69,206200.0,38.3899,38.3981,38.2996,38.316,206200.0
2014-04-21 13:00:00,46.7,46.71,46.6,46.65,129600.0,38.3242,38.3324,38.2422,38.2832,129600.0
2014-04-21 13:30:00,46.65,46.66,46.51,46.59,229100.0,38.2832,38.2914,38.1683,38.234,229100.0
2014-04-21 14:00:00,46.59,46.69,46.58,46.66,157400.0,38.234,38.316,38.2258,38.2914,157400.0
2014-04-21 14:30:00,46.66,46.7,46.62,46.65,280000.0,38.2914,38.3242,38.2586,38.2832,280000.0
2014-04-21 15:00:00,46.66,46.67,46.6,46.64,194000.0,38.2914,38.2996,38.2422,38.275,194000.0
2014-04-21 15:30:00,46.64,46.7,46.64,46.67,283400.0,38.275,38.3242,38.275,38.2996,283400.0
2014-04-22 09:30:00,46.75,47.33,46.67,47.33,496100.0,38.3653,38.8412,38.2996,38.8412,496100.0
2014-04-22 10:00:00,47.34,47.76,47.27,47.7,579800.0,38.8494,39.1941,38.792,39.1449,579800.0
2014-04-22 10:30:00,47.7,47.8,47.64,47.69,367000.0,39.1449,39.2269,39.0956,39.1367,367000.0
2014-04-22 11:00:00,47.69,47.76,47.6,47.7,200700.0,39.1367,39.1941,39.0628,39.1449,200700.0
2014-04-22 11:30:00,47.7,47.77,47.69,47.74,201700.0,39.1449,39.2023,39.1367,39.1777,201700.0
2014-04-22 12:00:00,47.74,47.77,47.65,47.75,146000.0,39.1777,39.2023,39.1038,39.1859,146000.0
2014-04-22 12:30:00,47.76,47.82,47.74,47.82,179900.0,39.1941,39.2434,39.1777,39.2434,179900.0
2014-04-22 13:00:00,47.82,47.88,47.77,47.87,149300.0,39.2434,39.2926,39.2023,39.2844,149300.0
2014-04-22 13:30:00,47.87,47.88,47.77,47.77,163500.0,39.2844,39.2926,39.2023,39.2023,163500.0
2014-04-22 14:00:00,47.77,47.83,47.7,47.74,250800.0,39.2023,39.2516,39.1449,39.1777,250800.0
2014-04-22 14:30:00,47.75,47.8,47.72,47.72,256800.0,39.1859,39.2269,39.1613,39.1613,256800.0
2014-04-22 15:00:00,47.72,47.73,47.59,47.62,363000.0,39.1613,39.1695,39.0546,39.0792,363000.0
2014-04-22 15:30:00,47.62,47.65,47.52,47.53,530700.0,39.0792,39.1038,38.9972,39.0054,530700.0
2014-04-23 09:30:00,47.53,47.68,47.13,47.32,431500.0,39.0054,39.1285,38.6771,38.833,431500.0
2014-04-23 10:00:00,47.32,47.32,46.82,46.85,880200.0,38.833,38.833,38.4227,38.4473,880200.0
2014-04-23 10:30:00,46.85,46.92,46.76,46.89,723900.0,38.4473,38.5048,38.3735,38.4802,723900.0
2014-04-23 11:00:00,46.88,46.96,46.66,46.68,375000.0,38.4719,38.5376,38.2914,38.3078,375000.0
2014-04-23 11:30:00,46.69,46.78,46.6,46.75,512200.0,38.316,38.3899,38.2422,38.3653,512200.0
2014-04-23 12:00:00,46.75,46.79,46.56,46.57,329600.0,38.3653,38.3981,38.2093,38.2175,329600.0
2014-04-23 12:30:00,46.57,46.63,46.56,46.6,244100.0,38.2175,38.2668,38.2093,38.2422,244100.0
2014-04-23 13:00:00,46.61,46.64,46.56,46.6,222300.0,38.2504,38.275,38.2093,38.2422,222300.0
2014-04-23 13:30:00,46.6,46.6,46.49,46.55,281100.0,38.2422,38.2422,38.1519,38.2011,281100.0
2014-04-23 14:00:00,46.55,46.55,46.45,46.48,492500.0,38.2011,38.2011,38.1191,38.1437,492500.0
2014-04-23 14:30:00,46.48,46.54,46.44,46.48,367500.0,38.1437,38.1929,38.1109,38.1437,367500.0
2014-04-23 15:00:00,46.48,46.49,46.35,46.35,415400.0,38.1437,38.1519,38.037,38.037,415400.0
2014-04-23 15:30:00,46.35,46.39,46.19,46.23,1481900.0,38.037,38.0698,37.9057,37.9385,1481900.0
2014-04-24 09:30:00,46.46,46.64,46.34,46.49,455800.0,38.1273,38.275,38.0288,38.1519,455800.0
2014-04-24 10:00:00,46.5,46.65,46.39,46.65,344600.0,38.1601,38.2832,38.0698,38.2832,344600.0
2014-04-24 10:30:00,46.65,46.82,46.55,46.63,280500.0,38.2832,38.4227,38.2011,38.2668,280500.0
2014-04-24 11:00:00,46.63,46.87,46.57,46.87,270800.0,38.2668,38.4637,38.2175,38.4637,270800.0
2014-04-24 11:30:00,46.87,46.89,46.76,46.8,388900.0,38.4637,38.4802,38.3735,38.4063,388900.0
2014-04-24 12:00:00,46.8,46.88,46.73,46.87,231500.0,38.4063,38.4719,38.3488,38.4637,231500.0
2014-04-24 12:30:00,46.87,46.99,46.87,46.98,178500.0,38.4637,38.5622,38.4637,38.554,178500.0
2014-04-24 13:00:00,46.98,47.05,46.96,46.96,185800.0,38.554,38.6115,38.5376,38.5376,185800.0
2014-04-24 13:30:00,46.96,46.98,46.84,46.87,204600.0,38.5376,38.554,38.4391,38.4637,204600.0
2014-04-24 14:00:00,46.86,47.0,46.86,46.99,260900.0,38.4555,38.5704,38.4555,38.5622,260900.0
2014-04-24 14:30:00,46.99,47.18,46.98,47.16,466300.0,38.5622,38.7181,38.554,38.7017,466300.0
2014-04-24 15:00:00,47.15,47.17,47.11,47.12,340200.0,38.6935,38.7099,38.6607,38.6689,340200.0
2014-04-24 15:30:00,47.12,47.17,47.09,47.16,640300.0,38.6689,38.7099,38.6443,38.7017,640300.0
2014-04-25 09:30:00,46.98,47.01,46.56,46.59,368900.0,38.554,38.5786,38.2093,38.234,368900.0
2014-04-25 10:00:00,46.58,46.72,46.5,46.71,482600.0,38.2258,38.3406,38.1601,38.3324,482600.0
2014-04-25 10:30:00,46.7,46.7,46.53,46.55,348800.0,38.3242,38.3242,38.1847,38.2011,348800.0
2014-04-25 11:00:00,46.56,46.63,46.45,46.61,260900.0,38.2093,38.2668,38.1191,38.2504,260900.0
2014-04-25 11:30:00,46.62,46.74,46.59,46.66,217100.0,38.2586,38.3571,38.234,38.2914,217100.0
2014-04-25 12:00:00,46.66,46.8,46.66,46.76,130700.0,38.2914,38.4063,38.2914,38.3735,130700.0
2014-04-25 12:30:00,46.76,46.77,46.64,46.68,178300.0,38.3735,38.3817,38.275,38.3078,178300.0
2014-04-25 13:00:00,46.68,46.7,46.54,46.57,245700.0,38.3078,38.3242,38.1929,38.2175,245700.0
2014-04-25 13:30:00,46.57,46.72,46.54,46.7,301800.0,38.2175,38.3406,38.1929,38.3242,301800.0
2014-04-25 14:00:00,46.7,46.7,46.39,46.42,391700.0,38.3242,38.3242,38.0698,38.0944,391700.0
2014-04-25 14:30:00,46.41,46.55,46.35,46.4,318400.0,38.0862,38.2011,38.037,38.078,318400.0
2014-04-25 15:00:00,46.4,46.49,46.36,46.4,332800.0,38.078,38.1519,38.0452,38.078,332800.0
2014-04-25 15:30:00,46.4,46.48,46.37,46.38,493800.0,38.078,38.1437,38.0534,38.0616,493800.0
2014-04-28 09:30:00,46.6,46.75,46.28,46.44,483400.0,38.2422,38.3653,37.9796,38.1109,483400.0
2014-04-28 10:00:00,46.45,47.12,46.44,47.11,596300.0,38.1191,38.6689,38.1109,38.6607,596300.0
2014-04-28 10:30:00,47.1,47.2,46.61,46.62,398200.0,38.6525,38.7346,38.2504,38.2586,398200.0
2014-04-28 11:00:00,46.62,46.77,46.42,46.42,320500.0,38.2586,38.3817,38.0944,38.0944,320500.0
2014-04-28 11:30:00,46.42,46.7,46.42,46.49,269200.0,38.0944,38.3242,38.0944,38.1519,269200.0
2014-04-28 12:00:00,46.49,46.7,46.43,46.46,410300.0,38.1519,38.3242,38.1027,38.1273,410300.0
2014-04-28 12:30:00,46.46,46.48,46.13,46.18,504200.0,38.1273,38.1437,37.8565,37.8975,504200.0
2014-04-28 13:00:00,46.19,46.19,45.79,45.93,441000.0,37.9057,37.9057,37.5774,37.6923,441000.0
2014-04-28 13:30:00,45.94,46.03,45.86,45.9,357900.0,37.7005,37.7744,37.6349,37.6677,357900.0
2014-04-28 14:00:00,45.9,46.09,45.67,46.08,475600.0,37.6677,37.8236,37.479,37.8154,475600.0
2014-04-28 14:30:00,46.08,46.13,45.95,45.95,713800.0,37.8154,37.8565,37.7087,37.7087,713800.0
2014-04-28 15:00:00,45.96,46.4,45.91,46.35,545200.0,37.717,38.078,37.6759,38.037,545200.0
2014-04-28 15:30:00,46.35,46.51,46.33,46.37,789400.0,38.037,38.1683,38.0206,38.0534,789400.0
2014-04-29 09:30:00,46.48,46.56,46.26,46.26,243100.0,38.1437,38.2093,37.9631,37.9631,243100.0
2014-04-29 10:00:00,46.26,46.41,46.14,46.22,363700.0,37.9631,38.0862,37.8647,37.9303,363700.0
2014-04-29 10:30:00,46.21,46.48,46.19,46.35,239500.0,37.9221,38.1437,37.9057,38.037,239500.0
2014-04-29 11:00:00,46.36,46.58,46.34,46.58,253400.0,38.0452,38.2258,38.0288,38.2258,253400.0
2014-04-29 11:30:00,46.57,46.57,46.4,46.4,257500.0,38.2175,38.2175,38.078,38.078,257500.0
2014-04-29 12:00:00,46.4,46.49,46.31,46.45,140200.0,38.078,38.1519,38.0042,38.1191,140200.0
2014-04-29 12:30:00,46.46,46.53,46.43,46.46,213400.0,38.1273,38.1847,38.1027,38.1273,213400.0
2014-04-29 13:00:00,46.47,46.51,46.43,46.48,144900.0,38.1355,38.1683,38.1027,38.1437,144900.0
2014-04-29 13:30:00,46.48,46.53,46.44,46.53,168200.0,38.1437,38.1847,38.1109,38.1847,168200.0
2014-04-29 14:00:00,46.53,46.53,46.35,46.37,212000.0,38.1847,38.1847,38.037,38.0534,212000.0
2014-04-29 14:30:00,46.37,46.4,46.31,46.4,182900.0,38.0534,38.078,38.0042,38.078,182900.0
2014-04-29 15:00:00,46.4,46.49,46.37,46.45,153000.0,38.078,38.1519,38.0534,38.1191,153000.0
2014-04-29 15:30:00,46.44,46.45,46.39,46.43,434900.0,38.1109,38.1191,38.0698,38.1027,434900.0
2014-04-30 09:30:00,46.3,46.37,46.01,46.1,513300.0,37.996,38.0534,37.758,37.8318,513300.0
2014-04-30 10:00:00,46.1,46.19,45.95,45.95,334100.0,37.8318,37.9057,37.7087,37.7087,334100.0
2014-04-30 10:30:00,45.96,45.99,45.83,45.83,425900.0,37.717,37.7416,37.6103,37.6103,425900.0
2014-04-30 11:00:00,45.83,45.87,45.65,45.68,368800.0,37.6103,37.6431,37.4625,37.4872,368800.0
2014-04-30 11:30:00,45.68,45.77,45.65,45.68,209200.0,37.4872,37.561,37.4625,37.4872,209200.0
2014-04-30 12:00:00,45.68,45.84,45.68,45.78,206100.0,37.4872,37.6185,37.4872,37.5692,206100.0
2014-04-30 12:30:00,45.79,45.82,45.72,45.77,268300.0,37.5774,37.6021,37.52,37.561,268300.0
2014-04-30 13:00:00,45.78,45.95,45.78,45.94,192400.0,37.5692,37.7087,37.5692,37.7005,192400.0
2014-04-30 13:30:00,45.94,45.99,45.9,45.9,196700.0,37.7005,37.7416,37.6677,37.6677,196700.0
2014-04-30 14:00:00,45.89,45.93,45.7,45.75,536600.0,37.6595,37.6923,37.5036,37.5446,536600.0
2014-04-30 14:30:00,45.76,46.05,45.75,45.98,554000.0,37.5528,37.7908,37.5446,37.7334,554000.0
2014-04-30 15:00:00,45.98,46.01,45.67,45.78,660500.0,37.7334,37.758,37.479,37.5692,660500.0
2014-04-30 15:30:00,45.78,46.01,45.78,45.9,954900.0,37.5692,37.758,37.5692,37.6677,954900.0
2014-05-01 09:30:00,46.05,46.21,45.89,46.18,349700.0,37.7908,37.9221,37.6595,37.8975,349700.0
2014-05-01 10:00:00,46.17,46.44,46.16,46.4,559200.0,37.8893,38.1109,37.8811,38.078,559200.0
2014-05-01 10:30:00,46.4,46.45,46.26,46.44,363800.0,38.078,38.1191,37.9631,38.1109,363800.0
2014-05-01 11:00:00,46.44,46.51,46.36,46.49,217100.0,38.1109,38.1683,38.0452,38.1519,217100.0
2014-05-01 11:30:00,46.49,46.69,46.45,46.48,298300.0,38.1519,38.316,38.1191,38.1437,298300.0
2014-05-01 12:00:00,46.48,46.51,46.39,46.39,273200.0,38.1437,38.1683,38.0698,38.0698,273200.0
2014-05-01 12:30:00,46.4,46.52,46.39,46.47,176600.0,38.078,38.1765,38.0698,38.1355,176600.0
2014-05-01 13:00:00,46.47,46.62,46.47,46.57,301500.0,38.1355,38.2586,38.1355,38.2175,301500.0
2014-05-01 13:30:00,46.56,46.56,46.41,46.47,220600.0,38.2093,38.2093,38.0862,38.1355,220600.0
2014-05-01 14:00:00,46.47,46.48,46.36,46.43,174600.0,38.1355,38.1437,38.0452,38.1027,174600.0
2014-05-01 14:30:00,46.42,46.43,46.24,46.25,228300.0,38.0944,38.1027,37.9467,37.9549,228300.0
2014-05-01 15:00:00,46.26,46.34,46.24,46.28,190700.0,37.9631,38.0288,37.9467,37.9796,190700.0
2014-05-01 15:30:00,46.27,46.38,46.23,46.36,494800.0,37.9714,38.0616,37.9385,38.0452,494800.0
2014-05-02 09:30:00,46.38,47.11,46.38,47.1,423700.0,38.0616,38.6607,38.0616,38.6525,423700.0
2014-05-02 10:00:00,47.08,47.33,47.02,47.1,527500.0,38.6361,38.8412,38.5868,38.6525,527500.0
2014-05-02 10:30:00,47.1,47.23,46.91,47.04,401600.0,38.6525,38.7592,38.4966,38.6032,401600.0
2014-05-02 11:00:00,47.03,47.17,46.94,46.97,285900.0,38.595,38.7099,38.5212,38.5458,285900.0
2014-05-02 11:30:00,46.97,47.27,46.97,47.21,214100.0,38.5458,38.792,38.5458,38.7428,214100.0
2014-05-02 12:00:00,47.21,47.23,47.11,47.17,211400.0,38.7428,38.7592,38.6607,38.7099,211400.0
2014-05-02 12:30:00,47.15,47.27,47.11,47.25,233700.0,38.6935,38.792,38.6607,38.7756,233700.0
2014-05-02 13:00:00,47.26,47.34,47.18,47.19,291800.0,38.7838,38.8494,38.7181,38.7263,291800.0
2014-05-02 13:30:00,47.19,47.2,47.02,47.02,205100.0,38.7263,38.7346,38.5868,38.5868,205100.0
2014-05-02 14:00:00,47.02,47.03,46.9,46.98,209200.0,38.5868,38.595,38.4884,38.554,209200.0
2014-05-02 14:30:00,46.96,47.06,46.92,47.04,275700.0,38.5376,38.6197,38.5048,38.6032,275700.0
2014-05-02 15:00:00,47.05,47.11,46.99,47.0,284300.0,38.6115,38.6607,38.5622,38.5704,284300.0
2014-05-02 15:30:00,46.99,47.01,46.91,46.98,559200.0,38.5622,38.5786,38.4966,38.554,559200.0
2014-05-05 09:30:00,46.68,46.68,46.13,46.24,436300.0,38.3078,38.3078,37.8565,37.9467,436300.0
2014-05-05 10:00:00,46.24,46.47,46.24,46.45,372900.0,37.9467,38.1355,37.9467,38.1191,372900.0
2014-05-05 10:30:00,46.44,46.59,46.44,46.52,296000.0,38.1109,38.234,38.1109,38.1765,296000.0
2014-05-05 11:00:00,46.51,46.63,46.43,46.62,208500.0,38.1683,38.2668,38.1027,38.2586,208500.0
2014-05-05 11:30:00,46.63,46.84,46.62,46.72,292100.0,38.2668,38.4391,38.2586,38.3406,292100.0
2014-05-05 12:00:00,46.72,46.76,46.65,46.7,121300.0,38.3406,38.3735,38.2832,38.3242,121300.0
2014-05-05 12:30:00,46.7,46.71,46.57,46.58,123700.0,38.3242,38.3324,38.2175,38.2258,123700.0
2014-05-05 13:00:00,46.58,46.64,46.45,46.45,129900.0,38.2258,38.275,38.1191,38.1191,129900.0
2014-05-05 13:30:00,46.46,46.53,46.45,46.46,146100.0,38.1273,38.1847,38.1191,38.1273,146100.0
2014-05-05 14:00:00,46.46,46.57,46.46,46.52,145100.0,38.1273,38.2175,38.1273,38.1765,145100.0
2014-05-05 14:30:00,46.51,46.53,46.42,46.45,176200.0,38.1683,38.1847,38.0944,38.1191,176200.0
2014-05-05 15:00:00,46.45,46.48,46.38,46.42,203500.0,38.1191,38.1437,38.0616,38.0944,203500.0
2014-05-05 15:30:00,46.42,46.45,46.27,46.29,806100.0,38.0944,38.1191,37.9714,37.9878,806100.0
2014-05-06 09:30:00,46.19,46.24,45.88,46.2,367700.0,37.9057,37.9467,37.6513,37.9139,367700.0
2014-05-06 10:00:00,46.19,46.2,46.08,46.17,191700.0,37.9057,37.9139,37.8154,37.8893,191700.0
2014-05-06 10:30:00,46.16,46.25,46.04,46.06,176700.0,37.8811,37.9549,37.7826,37.799,176700.0
2014-05-06 11:00:00,46.05,46.06,45.83,45.85,262900.0,37.7908,37.799,37.6103,37.6267,262900.0
2014-05-06 11:30:00,45.85,45.91,45.81,45.86,143000.0,37.6267,37.6759,37.5939,37.6349,143000.0
2014-05-06 12:00:00,45.86,45.87,45.69,45.73,177700.0,37.6349,37.6431,37.4954,37.5282,177700.0
2014-05-06 12:30:00,45.73,45.76,45.68,45.76,166200.0,37.5282,37.5528,37.4872,37.5528,166200.0
2014-05-06 13:00:00,45.76,45.77,45.62,45.64,185200.0,37.5528,37.561,37.4379,37.4543,185200.0
2014-05-06 13:30:00,45.64,45.67,45.47,45.48,234000.0,37.4543,37.479,37.3148,37.323,234000.0
2014-05-06 14:00:00,45.48,45.61,45.42,45.52,326400.0,37.323,37.4297,37.2738,37.3559,326400.0
2014-05-06 14:30:00,45.51,45.54,45.36,45.36,286500.0,37.3477,37.3723,37.2246,37.2246,286500.0
2014-05-06 15:00:00,45.36,45.49,45.31,45.37,406700.0,37.2246,37.3312,37.1835,37.2328,406700.0
2014-05-06 15:30:00,45.38,45.46,45.33,45.4,960000.0,37.241,37.3066,37.1999,37.2574,960000.0
2014-05-07 09:30:00,45.6,45.79,45.32,45.33,278600.0,37.4215,37.5774,37.1917,37.1999,278600.0
2014-05-07 10:00:00,45.32,45.4,44.96,45.12,349200.0,37.1917,37.2574,36.8963,37.0276,349200.0
2014-05-07 10:30:00,45.11,45.32,45.1,45.16,265700.0,37.0194,37.1917,37.0112,37.0604,265700.0
2014-05-07 11:00:00,45.17,45.17,44.97,44.99,361700.0,37.0686,37.0686,36.9045,36.9209,361700.0
2014-05-07 11:30:00,45.0,45.3,45.0,45.16,261100.0,36.9291,37.1753,36.9291,37.0604,261100.0
2014-05-07 12:00:00,45.16,45.16,44.94,44.94,202300.0,37.0604,37.0604,36.8799,36.8799,202300.0
2014-05-07 12:30:00,44.95,44.98,44.7,44.71,367600.0,36.8881,36.9127,36.6829,36.6911,367600.0
2014-05-07 13:00:00,44.7,44.94,44.68,44.86,446200.0,36.6829,36.8799,36.6665,36.8142,446200.0
2014-05-07 13:30:00,44.86,44.91,44.71,44.71,368200.0,36.8142,36.8553,36.6911,36.6911,368200.0
2014-05-07 14:00:00,44.71,44.83,44.69,44.8,314200.0,36.6911,36.7896,36.6747,36.765,314200.0
2014-05-07 14:30:00,44.8,44.96,44.77,44.95,402800.0,36.765,36.8963,36.7404,36.8881,402800.0
2014-05-07 15:00:00,44.95,45.03,44.87,45.02,354600.0,36.8881,36.9537,36.8224,36.9455,354600.0
2014-05-07 15:30:00,45.01,45.13,44.99,45.11,535900.0,36.9373,37.0358,36.9209,37.0194,535900.0
2014-05-08 09:30:00,45.07,45.6,45.04,45.55,170100.0,36.9866,37.4215,36.962,37.3805,170100.0
2014-05-08 10:00:00,45.55,45.79,45.55,45.63,291800.0,37.3805,37.5774,37.3805,37.4461,291800.0
2014-05-08 10:30:00,45.63,45.68,45.44,45.47,180700.0,37.4461,37.4872,37.2902,37.3148,180700.0
2014-05-08 11:00:00,45.49,45.68,45.46,45.63,157700.0,37.3312,37.4872,37.3066,37.4461,157700.0
2014-05-08 11:30:00,45.64,45.75,45.64,45.7,111800.0,37.4543,37.5446,37.4543,37.5036,111800.0
2014-05-08 12:00:00,45.7,45.72,45.6,45.62,75900.0,37.5036,37.52,37.4215,37.4379,75900.0
2014-05-08 12:30:00,45.62,45.64,45.54,45.57,114700.0,37.4379,37.4543,37.3723,37.3969,114700.0
2014-05-08 13:00:00,45.57,45.65,45.45,45.5,139800.0,37.3969,37.4625,37.2984,37.3395,139800.0
2014-05-08 13:30:00,45.5,45.53,45.4,45.42,133700.0,37.3395,37.3641,37.2574,37.2738,133700.0
2014-05-08 14:00:00,45.42,45.42,45.24,45.28,238000.0,37.2738,37.2738,37.1261,37.1589,238000.0
2014-05-08 14:30:00,45.28,45.29,44.96,44.98,430300.0,37.1589,37.1671,36.8963,36.9127,430300.0
2014-05-08 15:00:00,44.97,44.99,44.78,44.95,516800.0,36.9045,36.9209,36.7486,36.8881,516800.0
2014-05-08 15:30:00,44.95,45.05,44.88,45.02,772700.0,36.8881,36.9702,36.8307,36.9455,772700.0
2014-05-09 09:30:00,45.01,45.28,44.89,45.14,439500.0,36.9373,37.1589,36.8389,37.044,439500.0
2014-05-09 10:00:00,45.14,45.35,45.04,45.32,401500.0,37.044,37.2164,36.962,37.1917,401500.0
2014-05-09 10:30:00,45.32,45.35,45.1,45.11,380000.0,37.1917,37.2164,37.0112,37.0194,380000.0
2014-05-09 11:00:00,45.11,45.18,45.05,45.15,264400.0,37.0194,37.0768,36.9702,37.0522,264400.0
2014-05-09 11:30:00,45.15,45.35,45.12,45.33,200300.0,37.0522,37.2164,37.0276,37.1999,200300.0
2014-05-09 12:00:00,45.34,45.45,45.33,45.34,179100.0,37.2081,37.2984,37.1999,37.2081,179100.0
2014-05-09 12:30:00,45.34,45.51,45.28,45.43,188600.0,37.2081,37.3477,37.1589,37.282,188600.0
2014-05-09 13:00:00,45.43,45.49,45.43,45.47,195300.0,37.282,37.3312,37.282,37.3148,195300.0
2014-05-09 13:30:00,45.48,45.54,45.43,45.48,168500.0,37.323,37.3723,37.282,37.323,168500.0
2014-05-09 14:00:00,45.49,45.55,45.36,45.38,244900.0,37.3312,37.3805,37.2246,37.241,244900.0
2014-05-09 14:30:00,45.39,45.65,45.39,45.65,204100.0,37.2492,37.4625,37.2492,37.4625,204100.0
2014-05-09 15:00:00,45.65,45.71,45.55,45.59,265200.0,37.4625,37.5118,37.3805,37.4133,265200.0
2014-05-09 15:30:00,45.59,45.73,45.57,45.71,374400.0,37.4133,37.5282,37.3969,37.5118,374400.0
2014-05-12 09:30:00,45.83,46.21,45.82,46.2,233300.0,37.6103,37.9221,37.6021,37.9139,233300.0
2014-05-12 10:00:00,46.2,46.23,46.16,46.17,256300.0,37.9139,37.9385,37.8811,37.8893,256300.0
2014-05-12 10:30:00,46.18,46.3,46.17,46.24,189000.0,37.8975,37.996,37.8893,37.9467,189000.0
2014-05-12 11:00:00,46.23,46.3,46.23,46.28,275400.0,37.9385,37.996,37.9385,37.9796,275400.0
2014-05-12 11:30:00,46.29,46.43,46.29,46.29,144900.0,37.9878,38.1027,37.9878,37.9878,144900.0
2014-05-12 12:00:00,46.29,46.33,46.23,46.32,74500.0,37.9878,38.0206,37.9385,38.0124,74500.0
2014-05-12 12:30:00,46.32,46.34,46.23,46.24,71600.0,38.0124,38.0288,37.9385,37.9467,71600.0
2014-05-12 13:00:00,46.25,46.36,46.24,46.35,108900.0,37.9549,38.0452,37.9467,38.037,108900.0
2014-05-12 13:30:00,46.34,46.41,46.33,46.4,103500.0,38.0288,38.0862,38.0206,38.078,103500.0
2014-05-12 14:00:00,46.4,46.45,46.36,46.4,127600.0,38.078,38.1191,38.0452,38.078,127600.0
2014-05-12 14:30:00,46.39,46.41,46.27,46.34,164300.0,38.0698,38.0862,37.9714,38.0288,164300.0
2014-05-12 15:00:00,46.34,46.37,46.28,46.29,142500.0,38.0288,38.0534,37.9796,37.9878,142500.0
2014-05-12 15:30:00,46.28,46.34,46.27,46.27,413400.0,37.9796,38.0288,37.9714,37.9714,413400.0
2014-05-13 09:30:00,46.3,46.63,46.15,46.2,341600.0,37.996,38.2668,37.8729,37.9139,341600.0
2014-05-13 10:00:00,46.2,46.35,46.09,46.17,239800.0,37.9139,38.037,37.8236,37.8893,239800.0
2014-05-13 10:30:00,46.18,46.24,45.93,45.94,202500.0,37.8975,37.9467,37.6923,37.7005,202500.0
2014-05-13 11:00:00,45.94,46.02,45.79,45.81,289600.0,37.7005,37.7662,37.5774,37.5939,289600.0
2014-05-13 11:30:00,45.81,45.86,45.65,45.8,290500.0,37.5939,37.6349,37.4625,37.5856,290500.0
2014-05-13 12:00:00,45.8,45.87,45.69,45.83,183200.0,37.5856,37.6431,37.4954,37.6103,183200.0
2014-05-13 12:30:00,45.83,45.89,45.7,45.71,183200.0,37.6103,37.6595,37.5036,37.5118,183200.0
2014-05-13 13:00:00,45.7,45.71,45.56,45.57,182200.0,37.5036,37.5118,37.3887,37.3969,182200.0
2014-05-13 13:30:00,45.58,45.65,45.51,45.65,143400.0,37.4051,37.4625,37.3477,37.4625,143400.0
2014-05-13 14:00:00,45.65,45.73,45.64,45.65,180700.0,37.4625,37.5282,37.4543,37.4625,180700.0
2014-05-13 14:30:00,45.65,45.71,45.64,45.66,227900.0,37.4625,37.5118,37.4543,37.4708,227900.0
2014-05-13 15:00:00,45.67,45.7,45.6,45.69,282800.0,37.479,37.5036,37.4215,37.4954,282800.0
2014-05-13 15:30:00,45.69,45.78,45.68,45.75,698100.0,37.4954,37.5692,37.4872,37.5446,698100.0
2014-05-14 09:30:00,45.68,45.7,45.43,45.54,238900.0,37.4872,37.5036,37.282,37.3723,238900.0
2014-05-14 10:00:00,45.55,45.6,45.32,45.35,476300.0,37.3805,37.4215,37.1917,37.2164,476300.0
2014-05-14 10:30:00,45.36,45.4,45.26,45.29,356900.0,37.2246,37.2574,37.1425,37.1671,356900.0
2014-05-14 11:00:00,45.29,45.37,45.22,45.31,375500.0,37.1671,37.2328,37.1097,37.1835,375500.0
2014-05-14 11:30:00,45.32,45.33,45.16,45.16,230700.0,37.1917,37.1999,37.0604,37.0604,230700.0
2014-05-14 12:00:00,45.16,45.2,45.1,45.12,229600.0,37.0604,37.0933,37.0112,37.0276,229600.0
2014-05-14 12:30:00,45.12,45.16,45.07,45.09,173700.0,37.0276,37.0604,36.9866,37.003,173700.0
2014-05-14 13:00:00,45.09,45.11,44.99,45.02,385600.0,37.003,37.0194,36.9209,36.9455,385600.0
2014-05-14 13:30:00,45.03,45.29,45.02,45.27,335400.0,36.9537,37.1671,36.9455,37.1507,335400.0
2014-05-14 14:00:00,45.27,45.48,45.27,45.48,281300.0,37.1507,37.323,37.1507,37.323,281300.0
2014-05-14 14:30:00,45.48,45.55,45.24,45.24,410500.0,37.323,37.3805,37.1261,37.1261,410500.0
2014-05-14 15:00:00,45.24,45.28,45.11,45.14,469600.0,37.1261,37.1589,37.0194,37.044,469600.0
2014-05-14 15:30:00,45.13,45.2,45.05,45.18,932500.0,37.0358,37.0933,36.9702,37.0768,932500.0
2014-05-15 09:30:00,44.91,44.91,44.2,44.33,931300.0,36.8553,36.8553,36.2726,36.3793,931300.0
2014-05-15 10:00:00,44.3,44.49,44.16,44.44,561500.0,36.3547,36.5106,36.2398,36.4696,561500.0
2014-05-15 10:30:00,44.44,44.58,44.33,44.45,478100.0,36.4696,36.5845,36.3793,36.4778,478100.0
2014-05-15 11:00:00,44.45,44.45,44.21,44.36,499600.0,36.4778,36.4778,36.2808,36.4039,499600.0
2014-05-15 11:30:00,44.36,44.5,44.17,44.22,270000.0,36.4039,36.5188,36.248,36.289,270000.0
2014-05-15 12:00:00,44.22,44.31,44.2,44.26,366700.0,36.289,36.3629,36.2726,36.3218,366700.0
2014-05-15 12:30:00,44.27,44.37,44.26,44.32,272600.0,36.3301,36.4121,36.3218,36.3711,272600.0
2014-05-15 13:00:00,44.32,44.44,44.25,44.27,335000.0,36.3711,36.4696,36.3136,36.3301,335000.0
2014-05-15 13:30:00,44.28,44.3,44.13,44.27,454800.0,36.3383,36.3547,36.2152,36.3301,454800.0
2014-05-15 14:00:00,44.27,44.46,44.27,44.3,429600.0,36.3301,36.486,36.3301,36.3547,429600.0
2014-05-15 14:30:00,44.31,44.49,44.27,44.44,566900.0,36.3629,36.5106,36.3301,36.4696,566900.0
2014-05-15 15:00:00,44.44,44.59,44.41,44.52,566600.0,36.4696,36.5927,36.4449,36.5352,566600.0
2014-05-15 15:30:00,44.52,44.66,44.51,44.62,1135300.0,36.5352,36.6501,36.527,36.6173,1135300.0
2014-05-16 09:30:00,44.77,45.29,44.77,45.23,1093100.0,36.7404,37.1671,36.7404,37.1179,1093100.0
2014-05-16 10:00:00,45.22,45.27,44.94,44.96,518700.0,37.1097,37.1507,36.8799,36.8963,518700.0
2014-05-16 10:30:00,44.96,45.1,44.92,45.05,273400.0,36.8963,37.0112,36.8635,36.9702,273400.0
2014-05-16 11:00:00,45.04,45.1,44.99,45.01,337800.0,36.962,37.0112,36.9209,36.9373,337800.0
2014-05-16 11:30:00,45.01,45.12,45.0,45.1,247500.0,36.9373,37.0276,36.9291,37.0112,247500.0
2014-05-16 12:00:00,45.09,45.16,45.05,45.07,157400.0,37.003,37.0604,36.9702,36.9866,157400.0
2014-05-16 12:30:00,45.07,45.13,45.04,45.09,212700.0,36.9866,37.0358,36.962,37.003,212700.0
2014-05-16 13:00:00,45.08,45.11,44.95,45.07,199200.0,36.9948,37.0194,36.8881,36.9866,199200.0
2014-05-16 13:30:00,45.08,45.15,45.06,45.12,231100.0,36.9948,37.0522,36.9784,37.0276,231100.0
2014-05-16 14:00:00,45.13,45.19,45.0,45.19,369900.0,37.0358,37.0851,36.9291,37.0851,369900.0
2014-05-16 14:30:00,45.18,45.28,45.05,45.27,480900.0,37.0768,37.1589,36.9702,37.1507,480900.0
2014-05-16 15:00:00,45.28,45.38,45.24,45.3,375600.0,37.1589,37.241,37.1261,37.1753,375600.0
2014-05-16 15:30:00,45.3,45.4,45.3,45.37,653000.0,37.1753,37.2574,37.1753,37.2328,653000.0
2014-05-19 09:30:00,45.24,45.29,45.02,45.21,376000.0,37.1261,37.1671,36.9455,37.1015,376000.0
2014-05-19 10:00:00,45.21,45.26,45.0,45.12,253100.0,37.1015,37.1425,36.9291,37.0276,253100.0
2014-05-19 10:30:00,45.12,45.24,45.04,45.12,319800.0,37.0276,37.1261,36.962,37.0276,319800.0
2014-05-19 11:00:00,45.11,45.26,45.08,45.16,213400.0,37.0194,37.1425,36.9948,37.0604,213400.0
2014-05-19 11:30:00,45.16,45.24,45.13,45.17,180700.0,37.0604,37.1261,37.0358,37.0686,180700.0
2014-05-19 12:00:00,45.16,45.37,45.15,45.36,152600.0,37.0604,37.2328,37.0522,37.2246,152600.0
2014-05-19 12:30:00,45.36,45.44,45.33,45.44,193100.0,37.2246,37.2902,37.1999,37.2902,193100.0
2014-05-19 13:00:00,45.44,45.46,45.28,45.28,356400.0,37.2902,37.3066,37.1589,37.1589,356400.0
2014-05-19 13:30:00,45.29,45.46,45.23,45.45,221500.0,37.1671,37.3066,37.1179,37.2984,221500.0
2014-05-19 14:00:00,45.45,45.55,45.41,45.53,263400.0,37.2984,37.3805,37.2656,37.3641,263400.0
2014-05-19 14:30:00,45.52,45.65,45.47,45.65,345600.0,37.3559,37.4625,37.3148,37.4625,345600.0
2014-05-19 15:00:00,45.65,45.69,45.58,45.62,559100.0,37.4625,37.4954,37.4051,37.4379,559100.0
2014-05-19 15:30:00,45.63,45.69,45.53,45.55,643500.0,37.4461,37.4954,37.3641,37.3805,643500.0
2014-05-20 09:30:00,46.1,46.29,45.61,45.64,1557400.0,37.8318,37.9878,37.4297,37.4543,1557400.0
2014-05-20 10:00:00,45.65,45.65,45.36,45.38,467400.0,37.4625,37.4625,37.2246,37.241,467400.0
2014-05-20 10:30:00,45.37,45.7,45.37,45.62,378700.0,37.2328,37.5036,37.2328,37.4379,378700.0
2014-05-20 11:00:00,45.62,45.79,45.62,45.7,649300.0,37.4379,37.5774,37.4379,37.5036,649300.0
2014-05-20 11:30:00,45.69,45.84,45.53,45.83,438500.0,37.4954,37.6185,37.3641,37.6103,438500.0
2014-05-20 12:00:00,45.82,45.82,45.58,45.58,352800.0,37.6021,37.6021,37.4051,37.4051,352800.0
2014-05-20 12:30:00,45.58,45.6,45.29,45.36,210600.0,37.4051,37.4215,37.1671,37.2246,210600.0
2014-05-20 13:00:00,45.36,45.47,45.25,45.45,314400.0,37.2246,37.3148,37.1343,37.2984,314400.0
2014-05-20 13:30:00,45.46,45.56,45.3,45.4,353500.0,37.3066,37.3887,37.1753,37.2574,353500.0
2014-05-20 14:00:00,45.41,45.54,45.4,45.51,262300.0,37.2656,37.3723,37.2574,37.3477,262300.0
2014-05-20 14:30:00,45.5,45.57,45.41,45.44,350300.0,37.3395,37.3969,37.2656,37.2902,350300.0
2014-05-20 15:00:00,45.45,45.62,45.4,45.59,693100.0,37.2984,37.4379,37.2574,37.4133,693100.0
2014-05-20 15:30:00,45.58,45.69,45.52,45.53,1669100.0,37.4051,37.4954,37.3559,37.3641,1669100.0
2014-05-21 09:30:00,45.4,45.84,44.31,45.12,1901500.0,37.2574,37.6185,36.3629,37.0276,1901500.0
2014-05-21 10:00:00,45.11,45.53,45.1,45.33,1122000.0,37.0194,37.3641,37.0112,37.1999,1122000.0
2014-05-21 10:30:00,45.33,45.34,45.02,45.13,602500.0,37.1999,37.2081,36.9455,37.0358,602500.0
2014-05-21 11:00:00,45.11,45.39,45.0,45.25,394900.0,37.0194,37.2492,36.9291,37.1343,394900.0
2014-05-21 11:30:00,45.25,45.48,45.18,45.19,367700.0,37.1343,37.323,37.0768,37.0851,367700.0
2014-05-21 12:00:00,45.18,45.26,45.04,45.13,315400.0,37.0768,37.1425,36.962,37.0358,315400.0
2014-05-21 12:30:00,45.12,45.19,45.01,45.11,244500.0,37.0276,37.0851,36.9373,37.0194,244500.0
2014-05-21 13:00:00,45.11,45.38,45.11,45.18,232000.0,37.0194,37.241,37.0194,37.0768,232000.0
2014-05-21 13:30:00,45.17,45.35,45.11,45.33,253700.0,37.0686,37.2164,37.0194,37.1999,253700.0
2014-05-21 14:00:00,45.33,45.43,45.14,45.19,340500.0,37.1999,37.282,37.044,37.0851,340500.0
2014-05-21 14:30:00,45.19,45.37,45.16,45.37,424100.0,37.0851,37.2328,37.0604,37.2328,424100.0
2014-05-21 15:00:00,45.38,45.45,45.34,45.4,580200.0,37.241,37.2984,37.2081,37.2574,580200.0
2014-05-21 15:30:00,45.4,45.48,45.36,45.4,772400.0,37.2574,37.323,37.2246,37.2574,772400.0
2014-05-22 09:30:00,45.2,46.26,45.2,46.23,650700.0,37.0933,37.9631,37.0933,37.9385,650700.0
2014-05-22 10:00:00,46.25,46.62,46.12,46.42,802900.0,37.9549,38.2586,37.8483,38.0944,802900.0
2014-05-22 10:30:00,46.42,46.72,46.42,46.64,418600.0,38.0944,38.3406,38.0944,38.275,418600.0
2014-05-22 11:00:00,46.63,46.85,46.55,46.74,578400.0,38.2668,38.4473,38.2011,38.3571,578400.0
2014-05-22 11:30:00,46.73,47.1,46.67,47.08,824100.0,38.3488,38.6525,38.2996,38.6361,824100.0
2014-05-22 12:00:00,47.07,47.15,46.89,46.97,570700.0,38.6279,38.6935,38.4802,38.5458,570700.0
2014-05-22 12:30:00,46.97,46.99,46.89,46.97,255900.0,38.5458,38.5622,38.4802,38.5458,255900.0
2014-05-22 13:00:00,46.98,47.01,46.94,46.99,196800.0,38.554,38.5786,38.5212,38.5622,196800.0
2014-05-22 13:30:00,46.99,47.1,46.98,47.04,437800.0,38.5622,38.6525,38.554,38.6032,437800.0
2014-05-22 14:00:00,47.03,47.13,47.03,47.1,430400.0,38.595,38.6771,38.595,38.6525,430400.0
2014-05-22 14:30:00,47.09,47.14,46.9,46.93,490300.0,38.6443,38.6853,38.4884,38.513,490300.0
2014-05-22 15:00:00,46.93,46.95,46.84,46.88,516300.0,38.513,38.5294,38.4391,38.4719,516300.0
2014-05-22 15:30:00,46.88,46.96,46.84,46.9,1220100.0,38.4719,38.5376,38.4391,38.4884,1220100.0
2014-05-23 09:30:00,46.82,47.09,46.73,46.98,376100.0,38.4227,38.6443,38.3488,38.554,376100.0
2014-05-23 10:00:00,46.98,47.1,46.87,47.09,492500.0,38.554,38.6525,38.4637,38.6443,492500.0
2014-05-23 10:30:00,47.09,47.14,46.92,46.93,381100.0,38.6443,38.6853,38.5048,38.513,381100.0
2014-05-23 11:00:00,46.93,46.94,46.79,46.83,330700.0,38.513,38.5212,38.3981,38.4309,330700.0
2014-05-23 11:30:00,46.83,47.0,46.82,46.99,197700.0,38.4309,38.5704,38.4227,38.5622,197700.0
2014-05-23 12:00:00,46.99,47.11,46.96,47.09,264900.0,38.5622,38.6607,38.5376,38.6443,264900.0
2014-05-23 12:30:00,47.09,47.1,47.01,47.01,198400.0,38.6443,38.6525,38.5786,38.5786,198400.0
2014-05-23 13:00:00,47.02,47.1,46.98,47.1,161200.0,38.5868,38.6525,38.554,38.6525,161200.0
2014-05-23 13:30:00,47.1,47.11,46.96,46.96,213600.0,38.6525,38.6607,38.5376,38.5376,213600.0
2014-05-23 14:00:00,46.96,47.09,46.95,47.07,422200.0,38.5376,38.6443,38.5294,38.6279,422200.0
2014-05-23 14:30:00,47.07,47.1,47.05,47.09,249200.0,38.6279,38.6525,38.6115,38.6443,249200.0
2014-05-23 15:00:00,47.09,47.1,47.06,47.06,297200.0,38.6443,38.6525,38.6197,38.6197,297200.0
2014-05-23 15:30:00,47.07,47.14,47.01,47.08,839900.0,38.6279,38.6853,38.5786,38.6361,839900.0
2014-05-27 09:30:00,47.18,47.52,47.15,47.5,298200.0,38.7181,38.9972,38.6935,38.9807,298200.0
2014-05-27 10:00:00,47.48,47.55,47.36,47.45,322400.0,38.9643,39.0218,38.8659,38.9397,322400.0
2014-05-27 10:30:00,47.45,47.64,47.43,47.64,390700.0,38.9397,39.0956,38.9233,39.0956,390700.0
2014-05-27 11:00:00,47.64,47.69,47.59,47.66,329400.0,39.0956,39.1367,39.0546,39.1121,329400.0
2014-05-27 11:30:00,47.66,47.73,47.65,47.71,402000.0,39.1121,39.1695,39.1038,39.1531,402000.0
2014-05-27 12:00:00,47.71,47.75,47.68,47.74,295900.0,39.1531,39.1859,39.1285,39.1777,295900.0
2014-05-27 12:30:00,47.74,47.75,47.66,47.66,221400.0,39.1777,39.1859,39.1121,39.1121,221400.0
2014-05-27 13:00:00,47.65,47.73,47.65,47.69,292600.0,39.1038,39.1695,39.1038,39.1367,292600.0
2014-05-27 13:30:00,47.69,47.73,47.6,47.73,278300.0,39.1367,39.1695,39.0628,39.1695,278300.0
2014-05-27 14:00:00,47.73,47.8,47.7,47.73,268200.0,39.1695,39.2269,39.1449,39.1695,268200.0
2014-05-27 14:30:00,47.73,47.74,47.64,47.73,458700.0,39.1695,39.1777,39.0956,39.1695,458700.0
2014-05-27 15:00:00,47.73,47.78,47.7,47.76,266600.0,39.1695,39.2105,39.1449,39.1941,266600.0
2014-05-27 15:30:00,47.76,47.83,47.72,47.77,946200.0,39.1941,39.2516,39.1613,39.2023,946200.0
2014-05-28 09:30:00,46.91,47.24,46.71,46.8,1266700.0,38.4966,38.7674,38.3324,38.4063,1266700.0
2014-05-28 10:00:00,46.8,46.89,46.7,46.8,518100.0,38.4063,38.4802,38.3242,38.4063,518100.0
2014-05-28 10:30:00,46.8,46.9,46.75,46.83,392500.0,38.4063,38.4884,38.3653,38.4309,392500.0
2014-05-28 11:00:00,46.84,46.92,46.73,46.73,497800.0,38.4391,38.5048,38.3488,38.3488,497800.0
2014-05-28 11:30:00,46.74,46.8,46.57,46.71,453500.0,38.3571,38.4063,38.2175,38.3324,453500.0
2014-05-28 12:00:00,46.71,46.82,46.63,46.64,423600.0,38.3324,38.4227,38.2668,38.275,423600.0
2014-05-28 12:30:00,46.63,46.76,46.6,46.75,275500.0,38.2668,38.3735,38.2422,38.3653,275500.0
2014-05-28 13:00:00,46.75,46.78,46.63,46.68,248200.0,38.3653,38.3899,38.2668,38.3078,248200.0
2014-05-28 13:30:00,46.68,46.81,46.67,46.74,320900.0,38.3078,38.4145,38.2996,38.3571,320900.0
2014-05-28 14:00:00,46.73,46.83,46.67,46.79,347400.0,38.3488,38.4309,38.2996,38.3981,347400.0
2014-05-28 14:30:00,46.79,46.8,46.71,46.78,322500.0,38.3981,38.4063,38.3324,38.3899,322500.0
2014-05-28 15:00:00,46.78,46.89,46.78,46.8,314200.0,38.3899,38.4802,38.3899,38.4063,314200.0
2014-05-28 15:30:00,46.8,46.85,46.68,46.71,692400.0,38.4063,38.4473,38.3078,38.3324,692400.0
2014-05-29 09:30:00,46.86,46.99,46.5,46.75,681300.0,38.4555,38.5622,38.1601,38.3653,681300.0
2014-05-29 10:00:00,46.75,46.77,46.45,46.58,346900.0,38.3653,38.3817,38.1191,38.2258,346900.0
2014-05-29 10:30:00,46.58,46.8,46.57,46.78,170500.0,38.2258,38.4063,38.2175,38.3899,170500.0
2014-05-29 11:00:00,46.78,46.89,46.71,46.89,161500.0,38.3899,38.4802,38.3324,38.4802,161500.0
2014-05-29 11:30:00,46.89,46.9,46.8,46.88,166200.0,38.4802,38.4884,38.4063,38.4719,166200.0
2014-05-29 12:00:00,46.88,47.0,46.87,46.91,200100.0,38.4719,38.5704,38.4637,38.4966,200100.0
2014-05-29 12:30:00,46.9,46.93,46.86,46.9,147700.0,38.4884,38.513,38.4555,38.4884,147700.0
2014-05-29 13:00:00,46.9,46.93,46.85,46.92,220800.0,38.4884,38.513,38.4473,38.5048,220800.0
2014-05-29 13:30:00,46.92,47.01,46.89,47.01,144700.0,38.5048,38.5786,38.4802,38.5786,144700.0
2014-05-29 14:00:00,47.0,47.08,46.97,47.06,170800.0,38.5704,38.6361,38.5458,38.6197,170800.0
2014-05-29 14:30:00,47.06,47.15,47.01,47.05,220900.0,38.6197,38.6935,38.5786,38.6115,220900.0
2014-05-29 15:00:00,47.05,47.07,46.97,47.03,249700.0,38.6115,38.6279,38.5458,38.595,249700.0
2014-05-29 15:30:00,47.04,47.04,46.96,47.01,526200.0,38.6032,38.6032,38.5376,38.5786,526200.0
2014-05-30 09:30:00,46.97,47.05,46.57,46.63,438600.0,38.5458,38.6115,38.2175,38.2668,438600.0
2014-05-30 10:00:00,46.63,46.89,46.61,46.82,374500.0,38.2668,38.4802,38.2504,38.4227,374500.0
2014-05-30 10:30:00,46.82,46.84,46.7,46.71,210500.0,38.4227,38.4391,38.3242,38.3324,210500.0
2014-05-30 11:00:00,46.72,46.76,46.66,46.68,184000.0,38.3406,38.3735,38.2914,38.3078,184000.0
2014-05-30 11:30:00,46.67,46.87,46.66,46.81,132500.0,38.2996,38.4637,38.2914,38.4145,132500.0
2014-05-30 12:00:00,46.81,46.93,46.74,46.89,115700.0,38.4145,38.513,38.3571,38.4802,115700.0
2014-05-30 12:30:00,46.89,46.9,46.78,46.85,132100.0,38.4802,38.4884,38.3899,38.4473,132100.0
2014-05-30 13:00:00,46.86,46.97,46.83,46.97,99600.0,38.4555,38.5458,38.4309,38.5458,99600.0
2014-05-30 13:30:00,46.96,46.96,46.83,46.9,171500.0,38.5376,38.5376,38.4309,38.4884,171500.0
2014-05-30 14:00:00,46.9,46.98,46.87,46.98,139400.0,38.4884,38.554,38.4637,38.554,139400.0
2014-05-30 14:30:00,46.98,47.07,46.92,46.96,293600.0,38.554,38.6279,38.5048,38.5376,293600.0
2014-05-30 15:00:00,46.95,47.0,46.86,46.91,219400.0,38.5294,38.5704,38.4555,38.4966,219400.0
2014-05-30 15:30:00,46.91,47.11,46.9,47.07,746200.0,38.4966,38.6607,38.4884,38.6279,746200.0
2014-06-02 09:30:00,47.09,47.41,46.89,47.32,317500.0,38.6443,38.9069,38.4802,38.833,317500.0
2014-06-02 10:00:00,47.31,47.34,47.1,47.32,221200.0,38.8248,38.8494,38.6525,38.833,221200.0
2014-06-02 10:30:00,47.32,47.34,47.16,47.24,133700.0,38.833,38.8494,38.7017,38.7674,133700.0
2014-06-02 11:00:00,47.24,47.33,47.09,47.26,410000.0,38.7674,38.8412,38.6443,38.7838,410000.0
2014-06-02 11:30:00,47.25,47.29,47.16,47.16,225000.0,38.7756,38.8084,38.7017,38.7017,225000.0
2014-06-02 12:00:00,47.17,47.2,47.12,47.13,144000.0,38.7099,38.7346,38.6689,38.6771,144000.0
2014-06-02 12:30:00,47.13,47.21,47.1,47.18,149100.0,38.6771,38.7428,38.6525,38.7181,149100.0
2014-06-02 13:00:00,47.19,47.25,47.13,47.24,121600.0,38.7263,38.7756,38.6771,38.7674,121600.0
2014-06-02 13:30:00,47.25,47.25,47.09,47.09,182200.0,38.7756,38.7756,38.6443,38.6443,182200.0
2014-06-02 14:00:00,47.09,47.19,47.06,47.15,209800.0,38.6443,38.7263,38.6197,38.6935,209800.0
2014-06-02 14:30:00,47.15,47.16,47.07,47.09,213100.0,38.6935,38.7017,38.6279,38.6443,213100.0
2014-06-02 15:00:00,47.08,47.13,47.02,47.13,370000.0,38.6361,38.6771,38.5868,38.6771,370000.0
2014-06-02 15:30:00,47.13,47.15,46.99,47.02,822300.0,38.6771,38.6935,38.5622,38.5868,822300.0
2014-06-03 09:30:00,46.82,47.25,46.8,47.22,366200.0,38.4227,38.7756,38.4063,38.751,366200.0
2014-06-03 10:00:00,47.21,47.35,47.14,47.24,250600.0,38.7428,38.8577,38.6853,38.7674,250600.0
2014-06-03 10:30:00,47.24,47.38,47.12,47.17,168400.0,38.7674,38.8823,38.6689,38.7099,168400.0
2014-06-03 11:00:00,47.17,47.23,47.11,47.18,114900.0,38.7099,38.7592,38.6607,38.7181,114900.0
2014-06-03 11:30:00,47.18,47.28,47.04,47.09,198100.0,38.7181,38.8002,38.6032,38.6443,198100.0
2014-06-03 12:00:00,47.08,47.22,47.04,47.14,163700.0,38.6361,38.751,38.6032,38.6853,163700.0
2014-06-03 12:30:00,47.15,47.15,47.05,47.14,122900.0,38.6935,38.6935,38.6115,38.6853,122900.0
2014-06-03 13:00:00,47.13,47.28,47.11,47.28,181000.0,38.6771,38.8002,38.6607,38.8002,181000.0
2014-06-03 13:30:00,47.28,47.29,47.22,47.27,163600.0,38.8002,38.8084,38.751,38.792,163600.0
2014-06-03 14:00:00,47.27,47.29,47.16,47.22,173100.0,38.792,38.8084,38.7017,38.751,173100.0
2014-06-03 14:30:00,47.22,47.26,47.12,47.14,220700.0,38.751,38.7838,38.6689,38.6853,220700.0
2014-06-03 15:00:00,47.14,47.25,47.12,47.25,216700.0,38.6853,38.7756,38.6689,38.7756,216700.0
2014-06-03 15:30:00,47.25,47.28,47.2,47.23,501400.0,38.7756,38.8002,38.7346,38.7592,501400.0
2014-06-04 09:30:00,47.09,47.17,46.86,47.05,580700.0,38.6443,38.7099,38.4555,38.6115,580700.0
2014-06-04 10:00:00,47.04,47.15,46.98,47.1,397800.0,38.6032,38.6935,38.554,38.6525,397800.0
2014-06-04 10:30:00,47.11,47.34,47.11,47.31,200600.0,38.6607,38.8494,38.6607,38.8248,200600.0
2014-06-04 11:00:00,47.31,47.33,47.19,47.26,217000.0,38.8248,38.8412,38.7263,38.7838,217000.0
2014-06-04 11:30:00,47.26,47.38,47.25,47.34,178800.0,38.7838,38.8823,38.7756,38.8494,178800.0
2014-06-04 12:00:00,47.33,47.4,47.31,47.4,118500.0,38.8412,38.8987,38.8248,38.8987,118500.0
2014-06-04 12:30:00,47.4,47.4,47.34,47.38,190900.0,38.8987,38.8987,38.8494,38.8823,190900.0
2014-06-04 13:00:00,47.38,47.39,47.23,47.3,178300.0,38.8823,38.8905,38.7592,38.8166,178300.0
2014-06-04 13:30:00,47.29,47.36,47.29,47.33,192000.0,38.8084,38.8659,38.8084,38.8412,192000.0
2014-06-04 14:00:00,47.33,47.36,47.26,47.31,232700.0,38.8412,38.8659,38.7838,38.8248,232700.0
2014-06-04 14:30:00,47.31,47.33,47.21,47.27,258400.0,38.8248,38.8412,38.7428,38.792,258400.0
2014-06-04 15:00:00,47.28,47.31,47.21,47.21,313600.0,38.8002,38.8248,38.7428,38.7428,313600.0
2014-06-04 15:30:00,47.22,47.23,47.13,47.17,825100.0,38.751,38.7592,38.6771,38.7099,825100.0
2014-06-05 09:30:00,47.34,47.45,47.06,47.2,307900.0,38.8494,38.9397,38.6197,38.7346,307900.0
2014-06-05 10:00:00,47.21,47.28,47.13,47.25,285400.0,38.7428,38.8002,38.6771,38.7756,285400.0
2014-06-05 10:30:00,47.24,47.37,47.11,47.37,269000.0,38.7674,38.8741,38.6607,38.8741,269000.0
2014-06-05 11:00:00,47.36,47.41,47.31,47.38,261500.0,38.8659,38.9069,38.8248,38.8823,261500.0
2014-06-05 11:30:00,47.39,47.41,47.33,47.4,252800.0,38.8905,38.9069,38.8412,38.8987,252800.0
2014-06-05 12:00:00,47.4,47.46,47.31,47.46,275100.0,38.8987,38.9479,38.8248,38.9479,275100.0
2014-06-05 12:30:00,47.47,47.5,47.43,47.46,155700.0,38.9561,38.9807,38.9233,38.9479,155700.0
2014-06-05 13:00:00,47.46,47.5,47.42,47.46,155300.0,38.9479,38.9807,38.9151,38.9479,155300.0
2014-06-05 13:30:00,47.46,47.6,47.46,47.6,157400.0,38.9479,39.0628,38.9479,39.0628,157400.0
2014-06-05 14:00:00,47.6,47.61,47.38,47.39,287700.0,39.0628,39.071,38.8823,38.8905,287700.0
2014-06-05 14:30:00,47.4,47.41,47.26,47.31,283200.0,38.8987,38.9069,38.7838,38.8248,283200.0
2014-06-05 15:00:00,47.31,47.43,47.3,47.37,297800.0,38.8248,38.9233,38.8166,38.8741,297800.0
2014-06-05 15:30:00,47.37,47.44,47.34,47.38,515500.0,38.8741,38.9315,38.8494,38.8823,515500.0
2014-06-06 09:30:00,47.53,47.83,47.44,47.78,258000.0,39.0054,39.2516,38.9315,39.2105,258000.0
2014-06-06 10:00:00,47.79,47.81,47.61,47.7,247500.0,39.2187,39.2351,39.071,39.1449,247500.0
2014-06-06 10:30:00,47.71,47.71,47.58,47.6,151800.0,39.1531,39.1531,39.0464,39.0628,151800.0
2014-06-06 11:00:00,47.6,47.76,47.58,47.71,265700.0,39.0628,39.1941,39.0464,39.1531,265700.0
2014-06-06 11:30:00,47.71,47.73,47.65,47.67,233500.0,39.1531,39.1695,39.1038,39.1203,233500.0
2014-06-06 12:00:00,47.67,47.7,47.54,47.61,150500.0,39.1203,39.1449,39.0136,39.071,150500.0
2014-06-06 12:30:00,47.61,47.75,47.6,47.72,170200.0,39.071,39.1859,39.0628,39.1613,170200.0
2014-06-06 13:00:00,47.72,47.79,47.7,47.75,187000.0,39.1613,39.2187,39.1449,39.1859,187000.0
2014-06-06 13:30:00,47.74,47.82,47.71,47.81,191100.0,39.1777,39.2434,39.1531,39.2351,191100.0
2014-06-06 14:00:00,47.82,47.9,47.78,47.84,257600.0,39.2434,39.309,39.2105,39.2598,257600.0
2014-06-06 14:30:00,47.83,47.84,47.75,47.79,162300.0,39.2516,39.2598,39.1859,39.2187,162300.0
2014-06-06 15:00:00,47.79,47.84,47.75,47.8,218800.0,39.2187,39.2598,39.1859,39.2269,218800.0
2014-06-06 15:30:00,47.8,47.8,47.7,47.77,552500.0,39.2269,39.2269,39.1449,39.2023,552500.0
2014-06-09 09:30:00,47.66,48.25,47.66,47.97,344700.0,39.1121,39.5962,39.1121,39.3665,344700.0
2014-06-09 10:00:00,47.97,48.12,47.92,48.1,181900.0,39.3665,39.4895,39.3254,39.4731,181900.0
2014-06-09 10:30:00,48.1,48.18,48.05,48.08,286800.0,39.4731,39.5388,39.4321,39.4567,286800.0
2014-06-09 11:00:00,48.08,48.11,48.0,48.1,143600.0,39.4567,39.4813,39.3911,39.4731,143600.0
2014-06-09 11:30:00,48.11,48.11,48.01,48.01,125100.0,39.4813,39.4813,39.3993,39.3993,125100.0
2014-06-09 12:00:00,48.0,48.02,47.82,47.84,170300.0,39.3911,39.4075,39.2434,39.2598,170300.0
2014-06-09 12:30:00,47.83,47.84,47.76,47.78,132800.0,39.2516,39.2598,39.1941,39.2105,132800.0
2014-06-09 13:00:00,47.78,47.81,47.6,47.62,326200.0,39.2105,39.2351,39.0628,39.0792,326200.0
2014-06-09 13:30:00,47.63,47.75,47.61,47.73,289100.0,39.0874,39.1859,39.071,39.1695,289100.0
2014-06-09 14:00:00,47.72,47.74,47.55,47.55,165500.0,39.1613,39.1777,39.0218,39.0218,165500.0
2014-06-09 14:30:00,47.56,47.69,47.53,47.59,247800.0,39.03,39.1367,39.0054,39.0546,247800.0
2014-06-09 15:00:00,47.59,47.71,47.59,47.67,302800.0,39.0546,39.1531,39.0546,39.1203,302800.0
2014-06-09 15:30:00,47.67,47.68,47.58,47.61,540300.0,39.1203,39.1285,39.0464,39.071,540300.0
2014-06-10 09:30:00,47.45,47.67,47.28,47.42,388000.0,38.9397,39.1203,38.8002,38.9151,388000.0
2014-06-10 10:00:00,47.43,47.62,47.38,47.6,213000.0,38.9233,39.0792,38.8823,39.0628,213000.0
2014-06-10 10:30:00,47.59,47.66,47.43,47.51,146600.0,39.0546,39.1121,38.9233,38.989,146600.0
2014-06-10 11:00:00,47.51,47.53,47.44,47.5,117500.0,38.989,39.0054,38.9315,38.9807,117500.0
2014-06-10 11:30:00,47.5,47.54,47.4,47.4,135200.0,38.9807,39.0136,38.8987,38.8987,135200.0
2014-06-10 12:00:00,47.4,47.43,47.34,47.4,194700.0,38.8987,38.9233,38.8494,38.8987,194700.0
2014-06-10 12:30:00,47.41,47.47,47.39,47.45,161000.0,38.9069,38.9561,38.8905,38.9397,161000.0
2014-06-10 13:00:00,47.45,47.51,47.43,47.5,193200.0,38.9397,38.989,38.9233,38.9807,193200.0
2014-06-10 13:30:00,47.5,47.68,47.49,47.66,233000.0,38.9807,39.1285,38.9725,39.1121,233000.0
2014-06-10 14:00:00,47.66,47.74,47.61,47.74,183400.0,39.1121,39.1777,39.071,39.1777,183400.0
2014-06-10 14:30:00,47.74,47.74,47.66,47.73,207400.0,39.1777,39.1777,39.1121,39.1695,207400.0
2014-06-10 15:00:00,47.73,47.75,47.63,47.64,204600.0,39.1695,39.1859,39.0874,39.0956,204600.0
2014-06-10 15:30:00,47.64,47.64,47.5,47.6,387300.0,39.0956,39.0956,38.9807,39.0628,387300.0
2014-06-11 09:30:00,47.38,47.52,47.26,47.41,293600.0,38.8823,38.9972,38.7838,38.9069,293600.0
2014-06-11 10:00:00,47.41,47.42,47.07,47.09,252000.0,38.9069,38.9151,38.6279,38.6443,252000.0
2014-06-11 10:30:00,47.09,47.16,47.03,47.04,331100.0,38.6443,38.7017,38.595,38.6032,331100.0
2014-06-11 11:00:00,47.04,47.15,47.03,47.15,194500.0,38.6032,38.6935,38.595,38.6935,194500.0
2014-06-11 11:30:00,47.14,47.16,47.06,47.14,224500.0,38.6853,38.7017,38.6197,38.6853,224500.0
2014-06-11 12:00:00,47.13,47.16,47.06,47.1,267100.0,38.6771,38.7017,38.6197,38.6525,267100.0
2014-06-11 12:30:00,47.09,47.1,47.05,47.06,154700.0,38.6443,38.6525,38.6115,38.6197,154700.0
2014-06-11 13:00:00,47.06,47.07,46.91,46.92,201800.0,38.6197,38.6279,38.4966,38.5048,201800.0
2014-06-11 13:30:00,46.92,46.98,46.88,46.89,263100.0,38.5048,38.554,38.4719,38.4802,263100.0
2014-06-11 14:00:00,46.89,46.92,46.82,46.89,261100.0,38.4802,38.5048,38.4227,38.4802,261100.0
2014-06-11 14:30:00,46.9,46.99,46.86,46.9,223500.0,38.4884,38.5622,38.4555,38.4884,223500.0
2014-06-11 15:00:00,46.91,46.95,46.87,46.88,237400.0,38.4966,38.5294,38.4637,38.4719,237400.0
2014-06-11 15:30:00,46.89,46.95,46.85,46.92,550700.0,38.4802,38.5294,38.4473,38.5048,550700.0
2014-06-12 09:30:00,46.57,46.66,46.35,46.41,1068400.0,38.2175,38.2914,38.037,38.0862,1068400.0
2014-06-12 10:00:00,46.4,46.46,45.91,46.04,1345100.0,38.078,38.1273,37.6759,37.7826,1345100.0
2014-06-12 10:30:00,46.05,46.09,45.92,46.04,476100.0,37.7908,37.8236,37.6841,37.7826,476100.0
2014-06-12 11:00:00,46.04,46.15,46.03,46.11,691600.0,37.7826,37.8729,37.7744,37.84,691600.0
2014-06-12 11:30:00,46.12,46.14,45.94,45.99,493200.0,37.8483,37.8647,37.7005,37.7416,493200.0
2014-06-12 12:00:00,45.98,46.01,45.91,46.0,443600.0,37.7334,37.758,37.6759,37.7498,443600.0
2014-06-12 12:30:00,46.01,46.02,45.86,45.89,595500.0,37.758,37.7662,37.6349,37.6595,595500.0
2014-06-12 13:00:00,45.89,46.0,45.79,45.79,419500.0,37.6595,37.7498,37.5774,37.5774,419500.0
2014-06-12 13:30:00,45.8,45.81,45.66,45.67,815100.0,37.5856,37.5939,37.4708,37.479,815100.0
2014-06-12 14:00:00,45.66,45.67,45.52,45.64,909600.0,37.4708,37.479,37.3559,37.4543,909600.0
2014-06-12 14:30:00,45.65,45.78,45.64,45.69,597200.0,37.4625,37.5692,37.4543,37.4954,597200.0
2014-06-12 15:00:00,45.7,45.75,45.62,45.63,673000.0,37.5036,37.5446,37.4379,37.4461,673000.0
2014-06-12 15:30:00,45.63,45.64,45.52,45.56,1850200.0,37.4461,37.4543,37.3559,37.3887,1850200.0
2014-06-13 09:30:00,45.69,45.83,45.19,45.23,650600.0,37.4954,37.6103,37.0851,37.1179,650600.0
2014-06-13 10:00:00,45.22,45.45,45.1,45.36,645700.0,37.1097,37.2984,37.0112,37.2246,645700.0
2014-06-13 10:30:00,45.36,45.69,45.36,45.67,291400.0,37.2246,37.4954,37.2246,37.479,291400.0
2014-06-13 11:00:00,45.68,45.7,45.5,45.53,225500.0,37.4872,37.5036,37.3395,37.3641,225500.0
2014-06-13 11:30:00,45.53,45.57,45.48,45.52,209100.0,37.3641,37.3969,37.323,37.3559,209100.0
2014-06-13 12:00:00,45.52,45.54,45.47,45.48,216700.0,37.3559,37.3723,37.3148,37.323,216700.0
2014-06-13 12:30:00,45.48,45.51,45.43,45.45,182600.0,37.323,37.3477,37.282,37.2984,182600.0
2014-06-13 13:00:00,45.44,45.49,45.4,45.48,288400.0,37.2902,37.3312,37.2574,37.323,288400.0
2014-06-13 13:30:00,45.48,45.5,45.39,45.4,459300.0,37.323,37.3395,37.2492,37.2574,459300.0
2014-06-13 14:00:00,45.4,45.44,45.36,45.39,187300.0,37.2574,37.2902,37.2246,37.2492,187300.0
2014-06-13 14:30:00,45.38,45.43,45.33,45.41,420900.0,37.241,37.282,37.1999,37.2656,420900.0
2014-06-13 15:00:00,45.41,45.46,45.32,45.32,542600.0,37.2656,37.3066,37.1917,37.1917,542600.0
2014-06-13 15:30:00,45.33,45.45,45.31,45.44,970400.0,37.1999,37.2984,37.1835,37.2902,970400.0
2014-06-16 09:30:00,45.36,45.47,45.21,45.36,617500.0,37.2246,37.3148,37.1015,37.2246,617500.0
2014-06-16 10:00:00,45.36,45.57,45.36,45.48,597100.0,37.2246,37.3969,37.2246,37.323,597100.0
2014-06-16 10:30:00,45.48,45.62,45.43,45.6,255400.0,37.323,37.4379,37.282,37.4215,255400.0
2014-06-16 11:00:00,45.61,45.62,45.37,45.46,228500.0,37.4297,37.4379,37.2328,37.3066,228500.0
2014-06-16 11:30:00,45.45,45.45,45.38,45.39,351200.0,37.2984,37.2984,37.241,37.2492,351200.0
2014-06-16 12:00:00,45.4,45.42,45.36,45.41,212600.0,37.2574,37.2738,37.2246,37.2656,212600.0
2014-06-16 12:30:00,45.42,45.42,45.37,45.41,170100.0,37.2738,37.2738,37.2328,37.2656,170100.0
2014-06-16 13:00:00,45.41,45.46,45.4,45.46,280700.0,37.2656,37.3066,37.2574,37.3066,280700.0
2014-06-16 13:30:00,45.46,45.54,45.45,45.53,196800.0,37.3066,37.3723,37.2984,37.3641,196800.0
2014-06-16 14:00:00,45.53,45.61,45.5,45.56,640200.0,37.3641,37.4297,37.3395,37.3887,640200.0
2014-06-16 14:30:00,45.55,45.61,45.51,45.54,406400.0,37.3805,37.4297,37.3477,37.3723,406400.0
2014-06-16 15:00:00,45.53,45.54,45.42,45.5,573500.0,37.3641,37.3723,37.2738,37.3395,573500.0
2014-06-16 15:30:00,45.5,45.52,45.41,45.42,1493400.0,37.3395,37.3559,37.2656,37.2738,1493400.0
2014-06-17 09:30:00,45.34,45.51,45.24,45.43,508400.0,37.2081,37.3477,37.1261,37.282,508400.0
2014-06-17 10:00:00,45.44,45.5,45.37,45.41,648000.0,37.2902,37.3395,37.2328,37.2656,648000.0
2014-06-17 10:30:00,45.41,45.46,45.28,45.41,1154400.0,37.2656,37.3066,37.1589,37.2656,1154400.0
2014-06-17 11:00:00,45.41,45.49,45.35,45.44,467400.0,37.2656,37.3312,37.2164,37.2902,467400.0
2014-06-17 11:30:00,45.43,45.65,45.42,45.63,663600.0,37.282,37.4625,37.2738,37.4461,663600.0
2014-06-17 12:00:00,45.63,45.67,45.54,45.63,419700.0,37.4461,37.479,37.3723,37.4461,419700.0
2014-06-17 12:30:00,45.62,45.82,45.62,45.78,565100.0,37.4379,37.6021,37.4379,37.5692,565100.0
2014-06-17 13:00:00,45.79,45.88,45.76,45.81,508300.0,37.5774,37.6513,37.5528,37.5939,508300.0
2014-06-17 13:30:00,45.81,46.03,45.81,45.97,393300.0,37.5939,37.7744,37.5939,37.7252,393300.0
2014-06-17 14:00:00,45.97,46.07,45.92,46.02,423600.0,37.7252,37.8072,37.6841,37.7662,423600.0
2014-06-17 14:30:00,46.03,46.05,45.92,45.93,513200.0,37.7744,37.7908,37.6841,37.6923,513200.0
2014-06-17 15:00:00,45.94,45.99,45.87,45.99,295600.0,37.7005,37.7416,37.6431,37.7416,295600.0
2014-06-17 15:30:00,45.99,46.0,45.78,45.84,1079500.0,37.7416,37.7498,37.5692,37.6185,1079500.0
2014-06-18 09:30:00,45.76,45.85,45.64,45.67,387200.0,37.5528,37.6267,37.4543,37.479,387200.0
2014-06-18 10:00:00,45.67,45.78,45.61,45.73,357600.0,37.479,37.5692,37.4297,37.5282,357600.0
2014-06-18 10:30:00,45.73,45.78,45.59,45.59,228700.0,37.5282,37.5692,37.4133,37.4133,228700.0
2014-06-18 11:00:00,45.59,45.64,45.54,45.55,247300.0,37.4133,37.4543,37.3723,37.3805,247300.0
2014-06-18 11:30:00,45.55,45.77,45.5,45.7,2997500.0,37.3805,37.561,37.3395,37.5036,2997500.0
2014-06-18 12:00:00,45.69,45.78,45.5,45.68,1535300.0,37.4954,37.5692,37.3395,37.4872,1535300.0
2014-06-18 12:30:00,45.68,45.71,45.64,45.67,164600.0,37.4872,37.5118,37.4543,37.479,164600.0
2014-06-18 13:00:00,45.67,45.72,45.63,45.7,212100.0,37.479,37.52,37.4461,37.5036,212100.0
2014-06-18 13:30:00,45.7,45.8,45.66,45.78,210400.0,37.5036,37.5856,37.4708,37.5692,210400.0
2014-06-18 14:00:00,45.78,45.95,45.72,45.82,399100.0,37.5692,37.7087,37.52,37.6021,399100.0
2014-06-18 14:30:00,45.83,45.87,45.68,45.75,460300.0,37.6103,37.6431,37.4872,37.5446,460300.0
2014-06-18 15:00:00,45.75,45.86,45.75,45.84,553000.0,37.5446,37.6349,37.5446,37.6185,553000.0
2014-06-18 15:30:00,45.85,45.89,45.82,45.83,2009500.0,37.6267,37.6595,37.6021,37.6103,2009500.0
2014-06-19 09:30:00,45.94,46.19,45.88,45.89,600000.0,37.7005,37.9057,37.6513,37.6595,600000.0
2014-06-19 10:00:00,45.9,46.08,45.86,46.02,358100.0,37.6677,37.8154,37.6349,37.7662,358100.0
2014-06-19 10:30:00,46.03,46.05,45.85,45.93,182800.0,37.7744,37.7908,37.6267,37.6923,182800.0
2014-06-19 11:00:00,45.93,45.94,45.83,45.85,136500.0,37.6923,37.7005,37.6103,37.6267,136500.0
2014-06-19 11:30:00,45.84,45.92,45.82,45.84,201900.0,37.6185,37.6841,37.6021,37.6185,201900.0
2014-06-19 12:00:00,45.84,45.84,45.76,45.76,106500.0,37.6185,37.6185,37.5528,37.5528,106500.0
2014-06-19 12:30:00,45.76,45.8,45.71,45.72,147600.0,37.5528,37.5856,37.5118,37.52,147600.0
2014-06-19 13:00:00,45.71,45.73,45.61,45.71,192900.0,37.5118,37.5282,37.4297,37.5118,192900.0
2014-06-19 13:30:00,45.7,45.87,45.64,45.87,332100.0,37.5036,37.6431,37.4543,37.6431,332100.0
2014-06-19 14:00:00,45.87,45.94,45.83,45.91,240100.0,37.6431,37.7005,37.6103,37.6759,240100.0
2014-06-19 14:30:00,45.9,45.92,45.84,45.88,231600.0,37.6677,37.6841,37.6185,37.6513,231600.0
2014-06-19 15:00:00,45.89,45.92,45.81,45.9,265500.0,37.6595,37.6841,37.5939,37.6677,265500.0
2014-06-19 15:30:00,45.9,45.94,45.85,45.9,905100.0,37.6677,37.7005,37.6267,37.6677,905100.0
2014-06-20 09:30:00,46.08,46.24,45.71,45.72,1535700.0,37.8154,37.9467,37.5118,37.52,1535700.0
2014-06-20 10:00:00,45.71,45.82,45.65,45.67,330900.0,37.5118,37.6021,37.4625,37.479,330900.0
2014-06-20 10:30:00,45.67,45.85,45.66,45.83,237700.0,37.479,37.6267,37.4708,37.6103,237700.0
2014-06-20 11:00:00,45.83,45.88,45.69,45.69,250100.0,37.6103,37.6513,37.4954,37.4954,250100.0
2014-06-20 11:30:00,45.69,45.79,45.66,45.76,274300.0,37.4954,37.5774,37.4708,37.5528,274300.0
2014-06-20 12:00:00,45.76,45.84,45.71,45.76,331200.0,37.5528,37.6185,37.5118,37.5528,331200.0
2014-06-20 12:30:00,45.76,45.81,45.75,45.8,182600.0,37.5528,37.5939,37.5446,37.5856,182600.0
2014-06-20 13:00:00,45.8,45.82,45.76,45.78,240200.0,37.5856,37.6021,37.5528,37.5692,240200.0
2014-06-20 13:30:00,45.78,45.84,45.78,45.84,170400.0,37.5692,37.6185,37.5692,37.6185,170400.0
2014-06-20 14:00:00,45.83,45.86,45.77,45.79,245500.0,37.6103,37.6349,37.561,37.5774,245500.0
2014-06-20 14:30:00,45.79,45.87,45.78,45.83,240400.0,37.5774,37.6431,37.5692,37.6103,240400.0
2014-06-20 15:00:00,45.82,45.9,45.82,45.9,280400.0,37.6021,37.6677,37.6021,37.6677,280400.0
2014-06-20 15:30:00,45.9,46.07,45.87,46.02,2112200.0,37.6677,37.8072,37.6431,37.7662,2112200.0
2014-06-23 09:30:00,45.98,46.09,45.84,46.0,465200.0,37.7334,37.8236,37.6185,37.7498,465200.0
2014-06-23 10:00:00,46.0,46.23,45.95,46.06,863700.0,37.7498,37.9385,37.7087,37.799,863700.0
2014-06-23 10:30:00,46.07,46.19,46.05,46.17,836400.0,37.8072,37.9057,37.7908,37.8893,836400.0
2014-06-23 11:00:00,46.16,46.19,46.08,46.14,293400.0,37.8811,37.9057,37.8154,37.8647,293400.0
2014-06-23 11:30:00,46.15,46.2,46.13,46.18,206800.0,37.8729,37.9139,37.8565,37.8975,206800.0
2014-06-23 12:00:00,46.17,46.22,46.16,46.2,202300.0,37.8893,37.9303,37.8811,37.9139,202300.0
2014-06-23 12:30:00,46.2,46.22,46.18,46.2,289700.0,37.9139,37.9303,37.8975,37.9139,289700.0
2014-06-23 13:00:00,46.2,46.22,46.16,46.17,178800.0,37.9139,37.9303,37.8811,37.8893,178800.0
2014-06-23 13:30:00,46.18,46.19,46.14,46.16,280800.0,37.8975,37.9057,37.8647,37.8811,280800.0
2014-06-23 14:00:00,46.16,46.21,46.14,46.19,221600.0,37.8811,37.9221,37.8647,37.9057,221600.0
2014-06-23 14:30:00,46.2,46.2,46.09,46.11,290200.0,37.9139,37.9139,37.8236,37.84,290200.0
2014-06-23 15:00:00,46.11,46.15,46.09,46.12,341500.0,37.84,37.8729,37.8236,37.8483,341500.0
2014-06-23 15:30:00,46.11,46.16,46.06,46.07,1254600.0,37.84,37.8811,37.799,37.8072,1254600.0
2014-06-24 09:30:00,45.96,46.08,45.7,45.83,377800.0,37.717,37.8154,37.5036,37.6103,377800.0
2014-06-24 10:00:00,45.83,46.42,45.83,46.39,1706200.0,37.6103,38.0944,37.6103,38.0698,1706200.0
2014-06-24 10:30:00,46.4,46.48,46.35,46.45,1258600.0,38.078,38.1437,38.037,38.1191,1258600.0
2014-06-24 11:00:00,46.45,46.53,46.42,46.53,553600.0,38.1191,38.1847,38.0944,38.1847,553600.0
2014-06-24 11:30:00,46.53,46.55,46.45,46.52,665600.0,38.1847,38.2011,38.1191,38.1765,665600.0
2014-06-24 12:00:00,46.53,46.82,46.51,46.81,539200.0,38.1847,38.4227,38.1683,38.4145,539200.0
2014-06-24 12:30:00,46.81,46.86,46.71,46.78,747300.0,38.4145,38.4555,38.3324,38.3899,747300.0
2014-06-24 13:00:00,46.78,46.82,46.49,46.57,645900.0,38.3899,38.4227,38.1519,38.2175,645900.0
2014-06-24 13:30:00,46.57,46.61,46.49,46.52,412300.0,38.2175,38.2504,38.1519,38.1765,412300.0
2014-06-24 14:00:00,46.51,46.62,46.49,46.57,517000.0,38.1683,38.2586,38.1519,38.2175,517000.0
2014-06-24 14:30:00,46.57,46.73,46.55,46.69,455100.0,38.2175,38.3488,38.2011,38.316,455100.0
2014-06-24 15:00:00,46.69,46.7,46.45,46.53,710800.0,38.316,38.3242,38.1191,38.1847,710800.0
2014-06-24 15:30:00,46.53,46.56,46.48,46.5,1358100.0,38.1847,38.2093,38.1437,38.1601,1358100.0
2014-06-25 09:30:00,46.58,46.86,46.51,46.74,826700.0,38.2258,38.4555,38.1683,38.3571,826700.0
2014-06-25 10:00:00,46.75,46.88,46.61,46.63,321200.0,38.3653,38.4719,38.2504,38.2668,321200.0
2014-06-25 10:30:00,46.62,46.7,46.53,46.68,212100.0,38.2586,38.3242,38.1847,38.3078,212100.0
2014-06-25 11:00:00,46.68,46.77,46.61,46.71,274800.0,38.3078,38.3817,38.2504,38.3324,274800.0
2014-06-25 11:30:00,46.72,46.73,46.51,46.53,217900.0,38.3406,38.3488,38.1683,38.1847,217900.0
2014-06-25 12:00:00,46.53,46.57,46.44,46.48,209100.0,38.1847,38.2175,38.1109,38.1437,209100.0
2014-06-25 12:30:00,46.48,46.51,46.39,46.41,184000.0,38.1437,38.1683,38.0698,38.0862,184000.0
2014-06-25 13:00:00,46.41,46.55,46.41,46.51,180800.0,38.0862,38.2011,38.0862,38.1683,180800.0
2014-06-25 13:30:00,46.51,46.72,46.51,46.69,160800.0,38.1683,38.3406,38.1683,38.316,160800.0
2014-06-25 14:00:00,46.69,46.73,46.65,46.69,233900.0,38.316,38.3488,38.2832,38.316,233900.0
2014-06-25 14:30:00,46.69,46.75,46.64,46.65,323200.0,38.316,38.3653,38.275,38.2832,323200.0
2014-06-25 15:00:00,46.64,46.69,46.59,46.68,341500.0,38.275,38.316,38.234,38.3078,341500.0
2014-06-25 15:30:00,46.69,46.74,46.66,46.69,908900.0,38.316,38.3571,38.2914,38.316,908900.0
2014-06-26 09:30:00,46.83,47.44,46.75,47.01,1111500.0,38.4309,38.9315,38.3653,38.5786,1111500.0
2014-06-26 10:00:00,47.01,47.3,46.94,47.2,568400.0,38.5786,38.8166,38.5212,38.7346,568400.0
2014-06-26 10:30:00,47.21,47.25,47.08,47.12,335300.0,38.7428,38.7756,38.6361,38.6689,335300.0
2014-06-26 11:00:00,47.11,47.2,47.06,47.07,299200.0,38.6607,38.7346,38.6197,38.6279,299200.0
2014-06-26 11:30:00,47.07,47.17,47.02,47.04,226100.0,38.6279,38.7099,38.5868,38.6032,226100.0
2014-06-26 12:00:00,47.04,47.04,46.94,47.01,131500.0,38.6032,38.6032,38.5212,38.5786,131500.0
2014-06-26 12:30:00,47.01,47.11,47.0,47.06,128200.0,38.5786,38.6607,38.5704,38.6197,128200.0
2014-06-26 13:00:00,47.06,47.16,47.03,47.12,121700.0,38.6197,38.7017,38.595,38.6689,121700.0
2014-06-26 13:30:00,47.12,47.36,47.12,47.28,320900.0,38.6689,38.8659,38.6689,38.8002,320900.0
2014-06-26 14:00:00,47.28,47.34,47.23,47.3,247500.0,38.8002,38.8494,38.7592,38.8166,247500.0
2014-06-26 14:30:00,47.31,47.31,47.23,47.24,296200.0,38.8248,38.8248,38.7592,38.7674,296200.0
2014-06-26 15:00:00,47.23,47.31,47.21,47.22,244600.0,38.7592,38.8248,38.7428,38.751,244600.0
2014-06-26 15:30:00,47.22,47.23,47.13,47.2,700700.0,38.751,38.7592,38.6771,38.7346,700700.0
2014-06-27 09:30:00,47.13,47.33,47.06,47.33,283100.0,38.6771,38.8412,38.6197,38.8412,283100.0
2014-06-27 10:00:00,47.34,47.4,47.26,47.32,282300.0,38.8494,38.8987,38.7838,38.833,282300.0
2014-06-27 10:30:00,47.33,47.44,47.3,47.43,197300.0,38.8412,38.9315,38.8166,38.9233,197300.0
2014-06-27 11:00:00,47.43,47.53,47.42,47.51,232300.0,38.9233,39.0054,38.9151,38.989,232300.0
2014-06-27 11:30:00,47.51,47.57,47.49,47.55,154800.0,38.989,39.0382,38.9725,39.0218,154800.0
2014-06-27 12:00:00,47.55,47.57,47.43,47.51,201600.0,39.0218,39.0382,38.9233,38.989,201600.0
2014-06-27 12:30:00,47.51,47.51,47.36,47.37,279000.0,38.989,38.989,38.8659,38.8741,279000.0
2014-06-27 13:00:00,47.38,47.38,47.26,47.28,136200.0,38.8823,38.8823,38.7838,38.8002,136200.0
2014-06-27 13:30:00,47.29,47.41,47.27,47.37,175900.0,38.8084,38.9069,38.792,38.8741,175900.0
2014-06-27 14:00:00,47.38,47.47,47.35,47.38,278300.0,38.8823,38.9561,38.8577,38.8823,278300.0
2014-06-27 14:30:00,47.39,47.47,47.32,47.37,329800.0,38.8905,38.9561,38.833,38.8741,329800.0
2014-06-27 15:00:00,47.37,47.46,47.36,47.41,248000.0,38.8741,38.9479,38.8659,38.9069,248000.0
2014-06-27 15:30:00,47.42,47.47,47.37,47.42,1061400.0,38.9151,38.9561,38.8741,38.9151,1061400.0
2014-06-30 09:30:00,47.32,47.5,47.07,47.35,405300.0,38.833,38.9807,38.6279,38.8577,405300.0
2014-06-30 10:00:00,47.36,47.74,47.36,47.64,466400.0,38.8659,39.1777,38.8659,39.0956,466400.0
2014-06-30 10:30:00,47.64,47.75,47.57,47.68,321700.0,39.0956,39.1859,39.0382,39.1285,321700.0
2014-06-30 11:00:00,47.68,47.88,47.67,47.8,376800.0,39.1285,39.2926,39.1203,39.2269,376800.0
2014-06-30 11:30:00,47.8,47.87,47.67,47.73,263600.0,39.2269,39.2844,39.1203,39.1695,263600.0
2014-06-30 12:00:00,47.73,47.83,47.71,47.83,580400.0,39.1695,39.2516,39.1531,39.2516,580400.0
2014-06-30 12:30:00,47.83,47.84,47.76,47.81,277900.0,39.2516,39.2598,39.1941,39.2351,277900.0
2014-06-30 13:00:00,47.8,47.92,47.8,47.92,287600.0,39.2269,39.3254,39.2269,39.3254,287600.0
2014-06-30 13:30:00,47.91,48.03,47.82,48.0,401600.0,39.3172,39.4157,39.2434,39.3911,401600.0
2014-06-30 14:00:00,48.0,48.06,47.95,48.05,362100.0,39.3911,39.4403,39.35,39.4321,362100.0
2014-06-30 14:30:00,48.05,48.05,47.91,47.95,353700.0,39.4321,39.4321,39.3172,39.35,353700.0
2014-06-30 15:00:00,47.95,48.0,47.94,48.0,411900.0,39.35,39.3911,39.3418,39.3911,411900.0
2014-06-30 15:30:00,48.0,48.01,47.87,48.0,1410900.0,39.3911,39.3993,39.2844,39.3911,1410900.0
2014-07-01 09:30:00,48.03,48.37,47.97,48.28,509600.0,39.4157,39.6947,39.3665,39.6209,509600.0
2014-07-01 10:00:00,48.27,48.42,48.06,48.07,483400.0,39.6126,39.7357,39.4403,39.4485,483400.0
2014-07-01 10:30:00,48.06,48.14,47.98,48.1,307100.0,39.4403,39.506,39.3747,39.4731,307100.0
2014-07-01 11:00:00,48.1,48.24,48.09,48.23,196200.0,39.4731,39.588,39.4649,39.5798,196200.0
2014-07-01 11:30:00,48.22,48.31,48.12,48.3,412500.0,39.5716,39.6455,39.4895,39.6373,412500.0
2014-07-01 12:00:00,48.31,48.37,48.24,48.32,176800.0,39.6455,39.6947,39.588,39.6537,176800.0
2014-07-01 12:30:00,48.33,48.37,48.3,48.34,220100.0,39.6619,39.6947,39.6373,39.6701,220100.0
2014-07-01 13:00:00,48.34,48.4,48.33,48.34,375700.0,39.6701,39.7193,39.6619,39.6701,375700.0
2014-07-01 13:30:00,48.34,48.34,48.19,48.2,272400.0,39.6701,39.6701,39.547,39.5552,272400.0
2014-07-01 14:00:00,48.2,48.26,48.18,48.22,427400.0,39.5552,39.6044,39.5388,39.5716,427400.0
2014-07-01 14:30:00,48.22,48.28,48.2,48.25,389500.0,39.5716,39.6209,39.5552,39.5962,389500.0
2014-07-01 15:00:00,48.26,48.28,48.18,48.19,453000.0,39.6044,39.6209,39.5388,39.547,453000.0
2014-07-01 15:30:00,48.18,48.22,48.12,48.14,959000.0,39.5388,39.5716,39.4895,39.506,959000.0
2014-07-02 09:30:00,48.16,48.37,48.0,48.18,273300.0,39.5224,39.6947,39.3911,39.5388,273300.0
2014-07-02 10:00:00,48.18,48.39,48.17,48.24,332900.0,39.5388,39.7111,39.5306,39.588,332900.0
2014-07-02 10:30:00,48.23,48.3,48.19,48.27,181300.0,39.5798,39.6373,39.547,39.6126,181300.0
2014-07-02 11:00:00,48.28,48.32,48.16,48.18,187000.0,39.6209,39.6537,39.5224,39.5388,187000.0
2014-07-02 11:30:00,48.18,48.21,48.12,48.16,138100.0,39.5388,39.5634,39.4895,39.5224,138100.0
2014-07-02 12:00:00,48.16,48.26,48.16,48.23,142300.0,39.5224,39.6044,39.5224,39.5798,142300.0
2014-07-02 12:30:00,48.23,48.23,48.14,48.17,122500.0,39.5798,39.5798,39.506,39.5306,122500.0
2014-07-02 13:00:00,48.18,48.25,48.12,48.24,89200.0,39.5388,39.5962,39.4895,39.588,89200.0
2014-07-02 13:30:00,48.24,48.25,48.18,48.2,172700.0,39.588,39.5962,39.5388,39.5552,172700.0
2014-07-02 14:00:00,48.2,48.21,48.16,48.2,199000.0,39.5552,39.5634,39.5224,39.5552,199000.0
2014-07-02 14:30:00,48.2,48.22,48.11,48.15,180600.0,39.5552,39.5716,39.4813,39.5142,180600.0
2014-07-02 15:00:00,48.15,48.17,48.12,48.15,170400.0,39.5142,39.5306,39.4895,39.5142,170400.0
2014-07-02 15:30:00,48.16,48.19,48.08,48.14,457800.0,39.5224,39.547,39.4567,39.506,457800.0
2014-07-03 09:30:00,48.22,48.39,48.18,48.3,354100.0,39.5716,39.7111,39.5388,39.6373,354100.0
2014-07-03 10:00:00,48.31,48.38,48.27,48.32,211600.0,39.6455,39.7029,39.6126,39.6537,211600.0
2014-07-03 10:30:00,48.32,48.35,48.25,48.28,187700.0,39.6537,39.6783,39.5962,39.6209,187700.0
2014-07-03 11:00:00,48.28,48.3,48.19,48.23,135900.0,39.6209,39.6373,39.547,39.5798,135900.0
2014-07-03 11:30:00,48.22,48.42,48.22,48.42,156100.0,39.5716,39.7357,39.5716,39.7357,156100.0
2014-07-03 12:00:00,48.42,48.44,48.32,48.36,133600.0,39.7357,39.7522,39.6537,39.6865,133600.0
2014-07-03 12:30:00,48.36,48.36,48.2,48.23,440700.0,39.6865,39.6865,39.5552,39.5798,440700.0
2014-07-07 09:30:00,48.1,48.22,47.97,48.14,345700.0,39.4731,39.5716,39.3665,39.506,345700.0
2014-07-07 10:00:00,48.13,48.34,48.08,48.33,563300.0,39.4978,39.6701,39.4567,39.6619,563300.0
2014-07-07 10:30:00,48.34,48.37,48.29,48.32,284800.0,39.6701,39.6947,39.6291,39.6537,284800.0
2014-07-07 11:00:00,48.33,48.35,48.12,48.15,307000.0,39.6619,39.6783,39.4895,39.5142,307000.0
2014-07-07 11:30:00,48.14,48.18,48.07,48.07,156900.0,39.506,39.5388,39.4485,39.4485,156900.0
2014-07-07 12:00:00,48.08,48.11,48.03,48.09,176400.0,39.4567,39.4813,39.4157,39.4649,176400.0
2014-07-07 12:30:00,48.09,48.23,48.08,48.23,92200.0,39.4649,39.5798,39.4567,39.5798,92200.0
2014-07-07 13:00:00,48.23,48.37,48.14,48.33,346100.0,39.5798,39.6947,39.506,39.6619,346100.0
2014-07-07 13:30:00,48.33,48.38,48.23,48.27,414500.0,39.6619,39.7029,39.5798,39.6126,414500.0
2014-07-07 14:00:00,48.27,48.4,48.27,48.34,189000.0,39.6126,39.7193,39.6126,39.6701,189000.0
2014-07-07 14:30:00,48.34,48.35,48.17,48.27,238200.0,39.6701,39.6783,39.5306,39.6126,238200.0
2014-07-07 15:00:00,48.27,48.28,48.2,48.25,235800.0,39.6126,39.6209,39.5552,39.5962,235800.0
2014-07-07 15:30:00,48.25,48.26,48.08,48.22,626100.0,39.5962,39.6044,39.4567,39.5716,626100.0
2014-07-08 09:30:00,48.08,48.15,47.63,47.8,660400.0,39.4567,39.5142,39.0874,39.2269,660400.0
2014-07-08 10:00:00,47.8,47.83,47.65,47.76,597200.0,39.2269,39.2516,39.1038,39.1941,597200.0
2014-07-08 10:30:00,47.75,47.87,47.71,47.86,214800.0,39.1859,39.2844,39.1531,39.2762,214800.0
2014-07-08 11:00:00,47.87,47.87,47.72,47.73,326500.0,39.2844,39.2844,39.1613,39.1695,326500.0
2014-07-08 11:30:00,47.72,47.82,47.72,47.77,182700.0,39.1613,39.2434,39.1613,39.2023,182700.0
2014-07-08 12:00:00,47.78,47.8,47.72,47.76,150600.0,39.2105,39.2269,39.1613,39.1941,150600.0
2014-07-08 12:30:00,47.76,47.89,47.75,47.87,180000.0,39.1941,39.3008,39.1859,39.2844,180000.0
2014-07-08 13:00:00,47.87,47.87,47.8,47.81,220000.0,39.2844,39.2844,39.2269,39.2351,220000.0
2014-07-08 13:30:00,47.82,47.87,47.79,47.8,168700.0,39.2434,39.2844,39.2187,39.2269,168700.0
2014-07-08 14:00:00,47.8,47.83,47.75,47.8,296000.0,39.2269,39.2516,39.1859,39.2269,296000.0
2014-07-08 14:30:00,47.8,47.83,47.74,47.79,408700.0,39.2269,39.2516,39.1777,39.2187,408700.0
2014-07-08 15:00:00,47.79,47.87,47.75,47.83,328800.0,39.2187,39.2844,39.1859,39.2516,328800.0
2014-07-08 15:30:00,47.82,47.89,47.81,47.83,590400.0,39.2434,39.3008,39.2351,39.2516,590400.0
2014-07-09 09:30:00,48.01,48.32,47.93,48.08,373800.0,39.3993,39.6537,39.3336,39.4567,373800.0
2014-07-09 10:00:00,48.09,48.26,48.08,48.21,415700.0,39.4649,39.6044,39.4567,39.5634,415700.0
2014-07-09 10:30:00,48.2,48.22,48.01,48.03,325600.0,39.5552,39.5716,39.3993,39.4157,325600.0
2014-07-09 11:00:00,48.03,48.05,47.74,47.77,464100.0,39.4157,39.4321,39.1777,39.2023,464100.0
2014-07-09 11:30:00,47.78,47.8,47.59,47.6,591100.0,39.2105,39.2269,39.0546,39.0628,591100.0
2014-07-09 12:00:00,47.61,47.94,47.61,47.85,278700.0,39.071,39.3418,39.071,39.268,278700.0
2014-07-09 12:30:00,47.86,47.88,47.77,47.79,155000.0,39.2762,39.2926,39.2023,39.2187,155000.0
2014-07-09 13:00:00,47.79,47.83,47.73,47.74,168000.0,39.2187,39.2516,39.1695,39.1777,168000.0
2014-07-09 13:30:00,47.74,47.82,47.74,47.75,132500.0,39.1777,39.2434,39.1777,39.1859,132500.0
2014-07-09 14:00:00,47.75,47.91,47.68,47.84,374200.0,39.1859,39.3172,39.1285,39.2598,374200.0
2014-07-09 14:30:00,47.85,47.91,47.77,47.83,234600.0,39.268,39.3172,39.2023,39.2516,234600.0
2014-07-09 15:00:00,47.82,47.86,47.73,47.82,469800.0,39.2434,39.2762,39.1695,39.2434,469800.0
2014-07-09 15:30:00,47.82,47.94,47.8,47.87,787300.0,39.2434,39.3418,39.2269,39.2844,787300.0
2014-07-10 09:30:00,46.67,47.05,46.48,46.99,1257600.0,38.2996,38.6115,38.1437,38.5622,1257600.0
2014-07-10 10:00:00,47.0,47.21,46.96,47.21,978500.0,38.5704,38.7428,38.5376,38.7428,978500.0
2014-07-10 10:30:00,47.21,47.29,47.17,47.27,573500.0,38.7428,38.8084,38.7099,38.792,573500.0
2014-07-10 11:00:00,47.27,47.39,47.19,47.25,481000.0,38.792,38.8905,38.7263,38.7756,481000.0
2014-07-10 11:30:00,47.24,47.3,47.2,47.28,306000.0,38.7674,38.8166,38.7346,38.8002,306000.0
2014-07-10 12:00:00,47.27,47.42,47.25,47.4,304100.0,38.792,38.9151,38.7756,38.8987,304100.0
2014-07-10 12:30:00,47.4,47.41,47.29,47.29,178000.0,38.8987,38.9069,38.8084,38.8084,178000.0
2014-07-10 13:00:00,47.29,47.35,47.23,47.35,385600.0,38.8084,38.8577,38.7592,38.8577,385600.0
2014-07-10 13:30:00,47.35,47.39,47.21,47.27,302900.0,38.8577,38.8905,38.7428,38.792,302900.0
2014-07-10 14:00:00,47.27,47.31,47.19,47.22,310100.0,38.792,38.8248,38.7263,38.751,310100.0
2014-07-10 14:30:00,47.23,47.24,47.15,47.2,457400.0,38.7592,38.7674,38.6935,38.7346,457400.0
2014-07-10 15:00:00,47.2,47.25,47.17,47.22,459900.0,38.7346,38.7756,38.7099,38.751,459900.0
2014-07-10 15:30:00,47.21,47.26,47.14,47.19,1267800.0,38.7428,38.7838,38.6853,38.7263,1267800.0
2014-07-11 09:30:00,47.18,47.34,47.09,47.27,528600.0,38.7181,38.8494,38.6443,38.792,528600.0
2014-07-11 10:00:00,47.28,47.4,47.27,47.33,366900.0,38.8002,38.8987,38.792,38.8412,366900.0
2014-07-11 10:30:00,47.33,47.37,47.15,47.24,287500.0,38.8412,38.8741,38.6935,38.7674,287500.0
2014-07-11 11:00:00,47.25,47.32,47.19,47.2,285500.0,38.7756,38.833,38.7263,38.7346,285500.0
2014-07-11 11:30:00,47.21,47.29,47.2,47.29,169200.0,38.7428,38.8084,38.7346,38.8084,169200.0
2014-07-11 12:00:00,47.28,47.44,47.28,47.4,356200.0,38.8002,38.9315,38.8002,38.8987,356200.0
2014-07-11 12:30:00,47.4,47.46,47.32,47.42,108000.0,38.8987,38.9479,38.833,38.9151,108000.0
2014-07-11 13:00:00,47.43,47.48,47.37,47.46,147100.0,38.9233,38.9643,38.8741,38.9479,147100.0
2014-07-11 13:30:00,47.46,47.47,47.36,47.38,118500.0,38.9479,38.9561,38.8659,38.8823,118500.0
2014-07-11 14:00:00,47.38,47.43,47.36,47.42,270200.0,38.8823,38.9233,38.8659,38.9151,270200.0
2014-07-11 14:30:00,47.41,47.48,47.41,47.44,243700.0,38.9069,38.9643,38.9069,38.9315,243700.0
2014-07-11 15:00:00,47.44,47.5,47.41,47.49,392600.0,38.9315,38.9807,38.9069,38.9725,392600.0
2014-07-11 15:30:00,47.48,47.51,47.41,47.42,594200.0,38.9643,38.989,38.9069,38.9151,594200.0
2014-07-14 09:30:00,47.7,47.7,47.4,47.51,378800.0,39.1449,39.1449,38.8987,38.989,378800.0
2014-07-14 10:00:00,47.51,47.55,47.34,47.35,212900.0,38.989,39.0218,38.8494,38.8577,212900.0
2014-07-14 10:30:00,47.36,47.4,47.29,47.37,215700.0,38.8659,38.8987,38.8084,38.8741,215700.0
2014-07-14 11:00:00,47.37,47.38,47.3,47.35,199200.0,38.8741,38.8823,38.8166,38.8577,199200.0
2014-07-14 11:30:00,47.36,47.39,47.3,47.33,136700.0,38.8659,38.8905,38.8166,38.8412,136700.0
2014-07-14 12:00:00,47.33,47.38,47.32,47.33,150600.0,38.8412,38.8823,38.833,38.8412,150600.0
2014-07-14 12:30:00,47.33,47.36,47.22,47.24,208300.0,38.8412,38.8659,38.751,38.7674,208300.0
2014-07-14 13:00:00,47.24,47.3,47.19,47.27,200400.0,38.7674,38.8166,38.7263,38.792,200400.0
2014-07-14 13:30:00,47.27,47.3,47.24,47.29,166700.0,38.792,38.8166,38.7674,38.8084,166700.0
2014-07-14 14:00:00,47.29,47.3,47.25,47.28,169400.0,38.8084,38.8166,38.7756,38.8002,169400.0
2014-07-14 14:30:00,47.27,47.34,47.24,47.33,205100.0,38.792,38.8494,38.7674,38.8412,205100.0
2014-07-14 15:00:00,47.34,47.35,47.29,47.3,279800.0,38.8494,38.8577,38.8084,38.8166,279800.0
2014-07-14 15:30:00,47.3,47.31,47.14,47.22,817600.0,38.8166,38.8248,38.6853,38.751,817600.0
2014-07-15 09:30:00,47.35,47.62,47.27,47.53,393800.0,38.8577,39.0792,38.792,39.0054,393800.0
2014-07-15 10:00:00,47.53,47.73,47.49,47.57,639400.0,39.0054,39.1695,38.9725,39.0382,639400.0
2014-07-15 10:30:00,47.57,47.6,47.43,47.5,787300.0,39.0382,39.0628,38.9233,38.9807,787300.0
2014-07-15 11:00:00,47.49,47.62,47.47,47.47,555700.0,38.9725,39.0792,38.9561,38.9561,555700.0
2014-07-15 11:30:00,47.46,47.54,47.42,47.42,261800.0,38.9479,39.0136,38.9151,38.9151,261800.0
2014-07-15 12:00:00,47.42,47.52,47.38,47.51,409900.0,38.9151,38.9972,38.8823,38.989,409900.0
2014-07-15 12:30:00,47.51,47.52,47.38,47.4,120200.0,38.989,38.9972,38.8823,38.8987,120200.0
2014-07-15 13:00:00,47.4,47.51,47.36,47.48,143000.0,38.8987,38.989,38.8659,38.9643,143000.0
2014-07-15 13:30:00,47.48,47.52,47.41,47.44,163600.0,38.9643,38.9972,38.9069,38.9315,163600.0
2014-07-15 14:00:00,47.45,47.59,47.43,47.57,180700.0,38.9397,39.0546,38.9233,39.0382,180700.0
2014-07-15 14:30:00,47.57,47.57,47.48,47.57,194500.0,39.0382,39.0382,38.9643,39.0382,194500.0
2014-07-15 15:00:00,47.57,47.58,47.49,47.5,461800.0,39.0382,39.0464,38.9725,38.9807,461800.0
2014-07-15 15:30:00,47.51,47.56,47.5,47.52,748000.0,38.989,39.03,38.9807,38.9972,748000.0
2014-07-16 09:30:00,47.63,47.63,47.23,47.38,408500.0,39.0874,39.0874,38.7592,38.8823,408500.0
2014-07-16 10:00:00,47.39,47.57,47.38,47.52,570400.0,38.8905,39.0382,38.8823,38.9972,570400.0
2014-07-16 10:30:00,47.52,47.73,47.5,47.65,573800.0,38.9972,39.1695,38.9807,39.1038,573800.0
2014-07-16 11:00:00,47.65,47.67,47.51,47.55,336000.0,39.1038,39.1203,38.989,39.0218,336000.0
2014-07-16 11:30:00,47.56,47.64,47.52,47.64,360600.0,39.03,39.0956,38.9972,39.0956,360600.0
2014-07-16 12:00:00,47.64,47.71,47.6,47.61,259000.0,39.0956,39.1531,39.0628,39.071,259000.0
2014-07-16 12:30:00,47.61,47.65,47.56,47.59,140300.0,39.071,39.1038,39.03,39.0546,140300.0
2014-07-16 13:00:00,47.58,47.64,47.54,47.63,126600.0,39.0464,39.0956,39.0136,39.0874,126600.0
2014-07-16 13:30:00,47.63,47.73,47.6,47.72,181900.0,39.0874,39.1695,39.0628,39.1613,181900.0
2014-07-16 14:00:00,47.72,47.77,47.69,47.69,222200.0,39.1613,39.2023,39.1367,39.1367,222200.0
2014-07-16 14:30:00,47.7,47.71,47.56,47.56,274400.0,39.1449,39.1531,39.03,39.03,274400.0
2014-07-16 15:00:00,47.56,47.66,47.56,47.66,261300.0,39.03,39.1121,39.03,39.1121,261300.0
2014-07-16 15:30:00,47.66,47.67,47.6,47.66,528300.0,39.1121,39.1203,39.0628,39.1121,528300.0
2014-07-17 09:30:00,47.42,47.77,47.25,47.53,458000.0,38.9151,39.2023,38.7756,39.0054,458000.0
2014-07-17 10:00:00,47.53,47.63,47.46,47.63,317900.0,39.0054,39.0874,38.9479,39.0874,317900.0
2014-07-17 10:30:00,47.64,47.78,47.55,47.71,403500.0,39.0956,39.2105,39.0218,39.1531,403500.0
2014-07-17 11:00:00,47.72,47.74,47.47,47.47,341700.0,39.1613,39.1777,38.9561,38.9561,341700.0
2014-07-17 11:30:00,47.46,47.54,47.42,47.47,267200.0,38.9479,39.0136,38.9151,38.9561,267200.0
2014-07-17 12:00:00,47.47,47.48,47.31,47.4,161100.0,38.9561,38.9643,38.8248,38.8987,161100.0
2014-07-17 12:30:00,47.4,47.48,47.35,47.39,211300.0,38.8987,38.9643,38.8577,38.8905,211300.0
2014-07-17 13:00:00,47.39,47.54,47.38,47.48,128000.0,38.8905,39.0136,38.8823,38.9643,128000.0
2014-07-17 13:30:00,47.48,47.49,47.36,47.43,297600.0,38.9643,38.9725,38.8659,38.9233,297600.0
2014-07-17 14:00:00,47.43,47.49,47.39,47.46,172800.0,38.9233,38.9725,38.8905,38.9479,172800.0
2014-07-17 14:30:00,47.46,47.49,47.43,47.46,186000.0,38.9479,38.9725,38.9233,38.9479,186000.0
2014-07-17 15:00:00,47.46,47.5,47.39,47.42,531300.0,38.9479,38.9807,38.8905,38.9151,531300.0
2014-07-17 15:30:00,47.41,47.41,47.22,47.31,1025100.0,38.9069,38.9069,38.751,38.8248,1025100.0
2014-07-18 09:30:00,47.45,47.64,47.38,47.5,583400.0,38.9397,39.0956,38.8823,38.9807,583400.0
2014-07-18 10:00:00,47.51,47.53,47.4,47.47,206200.0,38.989,39.0054,38.8987,38.9561,206200.0
2014-07-18 10:30:00,47.49,47.63,47.41,47.61,172900.0,38.9725,39.0874,38.9069,39.071,172900.0
2014-07-18 11:00:00,47.62,47.68,47.59,47.66,132000.0,39.0792,39.1285,39.0546,39.1121,132000.0
2014-07-18 11:30:00,47.66,47.87,47.65,47.82,170200.0,39.1121,39.2844,39.1038,39.2434,170200.0
2014-07-18 12:00:00,47.83,47.84,47.75,47.76,117700.0,39.2516,39.2598,39.1859,39.1941,117700.0
2014-07-18 12:30:00,47.77,47.79,47.64,47.66,344000.0,39.2023,39.2187,39.0956,39.1121,344000.0
2014-07-18 13:00:00,47.66,47.7,47.56,47.69,157600.0,39.1121,39.1449,39.03,39.1367,157600.0
2014-07-18 13:30:00,47.69,47.77,47.69,47.75,386600.0,39.1367,39.2023,39.1367,39.1859,386600.0
2014-07-18 14:00:00,47.76,47.82,47.74,47.79,246700.0,39.1941,39.2434,39.1777,39.2187,246700.0
2014-07-18 14:30:00,47.78,47.8,47.68,47.73,222900.0,39.2105,39.2269,39.1285,39.1695,222900.0
2014-07-18 15:00:00,47.73,47.81,47.71,47.78,274600.0,39.1695,39.2351,39.1531,39.2105,274600.0
2014-07-18 15:30:00,47.78,47.82,47.71,47.79,825800.0,39.2105,39.2434,39.1531,39.2187,825800.0
2014-07-21 09:30:00,47.62,47.76,47.44,47.66,300300.0,39.2681,39.3836,39.1197,39.3011,300300.0
2014-07-21 10:00:00,47.66,47.71,47.49,47.7,426200.0,39.3011,39.3423,39.1609,39.3341,426200.0
2014-07-21 10:30:00,47.7,47.71,47.53,47.53,189900.0,39.3341,39.3423,39.1939,39.1939,189900.0
2014-07-21 11:00:00,47.53,47.59,47.48,47.58,213700.0,39.1939,39.2434,39.1527,39.2351,213700.0
2014-07-21 11:30:00,47.58,47.58,47.42,47.51,110800.0,39.2351,39.2351,39.1032,39.1774,110800.0
2014-07-21 12:00:00,47.51,47.52,47.42,47.43,116400.0,39.1774,39.1857,39.1032,39.1115,116400.0
2014-07-21 12:30:00,47.43,47.52,47.42,47.46,110800.0,39.1115,39.1857,39.1032,39.1362,110800.0
2014-07-21 13:00:00,47.46,47.62,47.44,47.62,176300.0,39.1362,39.2681,39.1197,39.2681,176300.0
2014-07-21 13:30:00,47.62,47.63,47.57,47.58,128700.0,39.2681,39.2764,39.2269,39.2351,128700.0
2014-07-21 14:00:00,47.57,47.58,47.52,47.53,175000.0,39.2269,39.2351,39.1857,39.1939,175000.0
2014-07-21 14:30:00,47.53,47.55,47.5,47.52,142600.0,39.1939,39.2104,39.1692,39.1857,142600.0
2014-07-21 15:00:00,47.51,47.59,47.49,47.58,249900.0,39.1774,39.2434,39.1609,39.2351,249900.0
2014-07-21 15:30:00,47.58,47.62,47.55,47.59,414100.0,39.2351,39.2681,39.2104,39.2434,414100.0
2014-07-22 09:30:00,47.59,47.79,47.54,47.61,338200.0,39.2434,39.4083,39.2022,39.2599,338200.0
2014-07-22 10:00:00,47.62,47.8,47.62,47.77,264700.0,39.2681,39.4166,39.2681,39.3918,264700.0
2014-07-22 10:30:00,47.78,48.0,47.78,48.0,264500.0,39.4001,39.5815,39.4001,39.5815,264500.0
2014-07-22 11:00:00,47.99,48.08,47.91,47.92,215200.0,39.5732,39.6475,39.5073,39.5155,215200.0
2014-07-22 11:30:00,47.91,47.94,47.85,47.85,151900.0,39.5073,39.532,39.4578,39.4578,151900.0
2014-07-22 12:00:00,47.86,47.9,47.84,47.88,83800.0,39.466,39.499,39.4495,39.4825,83800.0
2014-07-22 12:30:00,47.88,47.91,47.86,47.89,134100.0,39.4825,39.5073,39.466,39.4908,134100.0
2014-07-22 13:00:00,47.89,47.9,47.86,47.87,116300.0,39.4908,39.499,39.466,39.4743,116300.0
2014-07-22 13:30:00,47.87,47.9,47.84,47.88,141500.0,39.4743,39.499,39.4495,39.4825,141500.0
2014-07-22 14:00:00,47.88,47.91,47.86,47.87,155400.0,39.4825,39.5073,39.466,39.4743,155400.0
2014-07-22 14:30:00,47.87,47.9,47.82,47.82,216000.0,39.4743,39.499,39.4331,39.4331,216000.0
2014-07-22 15:00:00,47.83,47.86,47.81,47.85,182700.0,39.4413,39.466,39.4248,39.4578,182700.0
2014-07-22 15:30:00,47.85,47.88,47.78,47.8,392400.0,39.4578,39.4825,39.4001,39.4166,392400.0
2014-07-23 09:30:00,47.77,47.8,47.6,47.73,258500.0,39.3918,39.4166,39.2516,39.3588,258500.0
2014-07-23 10:00:00,47.73,47.81,47.69,47.78,401100.0,39.3588,39.4248,39.3259,39.4001,401100.0
2014-07-23 10:30:00,47.78,47.9,47.77,47.88,449800.0,39.4001,39.499,39.3918,39.4825,449800.0
2014-07-23 11:00:00,47.89,47.93,47.86,47.91,237500.0,39.4908,39.5238,39.466,39.5073,237500.0
2014-07-23 11:30:00,47.91,48.0,47.9,47.99,196800.0,39.5073,39.5815,39.499,39.5732,196800.0
2014-07-23 12:00:00,48.0,48.0,47.91,47.92,127800.0,39.5815,39.5815,39.5073,39.5155,127800.0
2014-07-23 12:30:00,47.92,47.94,47.82,47.91,177600.0,39.5155,39.532,39.4331,39.5073,177600.0
2014-07-23 13:00:00,47.91,47.97,47.89,47.91,169500.0,39.5073,39.5567,39.4908,39.5073,169500.0
2014-07-23 13:30:00,47.92,47.98,47.9,47.95,159000.0,39.5155,39.565,39.499,39.5403,159000.0
2014-07-23 14:00:00,47.96,47.98,47.92,47.96,125700.0,39.5485,39.565,39.5155,39.5485,125700.0
2014-07-23 14:30:00,47.96,47.96,47.91,47.94,189900.0,39.5485,39.5485,39.5073,39.532,189900.0
2014-07-23 15:00:00,47.94,47.96,47.93,47.95,252800.0,39.532,39.5485,39.5238,39.5403,252800.0
2014-07-23 15:30:00,47.95,47.95,47.9,47.92,702100.0,39.5403,39.5403,39.499,39.5155,702100.0
2014-07-24 09:30:00,47.98,48.36,47.98,48.12,504300.0,39.565,39.8783,39.565,39.6804,504300.0
2014-07-24 10:00:00,48.12,48.15,47.96,48.12,316500.0,39.6804,39.7052,39.5485,39.6804,316500.0
2014-07-24 10:30:00,48.12,48.19,47.88,47.95,306300.0,39.6804,39.7382,39.4825,39.5403,306300.0
2014-07-24 11:00:00,47.96,48.09,47.96,48.05,114900.0,39.5485,39.6557,39.5485,39.6227,114900.0
2014-07-24 11:30:00,48.05,48.11,48.0,48.09,102400.0,39.6227,39.6722,39.5815,39.6557,102400.0
2014-07-24 12:00:00,48.09,48.13,48.03,48.05,151500.0,39.6557,39.6887,39.6062,39.6227,151500.0
2014-07-24 12:30:00,48.04,48.04,47.98,48.0,118500.0,39.6145,39.6145,39.565,39.5815,118500.0
2014-07-24 13:00:00,48.0,48.03,47.94,48.01,161800.0,39.5815,39.6062,39.532,39.5897,161800.0
2014-07-24 13:30:00,48.0,48.02,47.92,47.95,127800.0,39.5815,39.598,39.5155,39.5403,127800.0
2014-07-24 14:00:00,47.95,48.0,47.9,47.98,320000.0,39.5403,39.5815,39.499,39.565,320000.0
2014-07-24 14:30:00,47.97,48.03,47.93,47.98,173300.0,39.5567,39.6062,39.5238,39.565,173300.0
2014-07-24 15:00:00,47.97,48.06,47.96,48.02,215500.0,39.5567,39.631,39.5485,39.598,215500.0
2014-07-24 15:30:00,48.02,48.12,47.99,48.01,589800.0,39.598,39.6804,39.5732,39.5897,589800.0
2014-07-25 09:30:00,47.81,48.06,47.7,48.01,270900.0,39.4248,39.631,39.3341,39.5897,270900.0
2014-07-25 10:00:00,48.02,48.13,47.96,48.04,329300.0,39.598,39.6887,39.5485,39.6145,329300.0
2014-07-25 10:30:00,48.03,48.03,47.78,47.87,450700.0,39.6062,39.6062,39.4001,39.4743,450700.0
2014-07-25 11:00:00,47.86,47.86,47.74,47.82,354600.0,39.466,39.466,39.3671,39.4331,354600.0
2014-07-25 11:30:00,47.81,47.89,47.78,47.87,236600.0,39.4248,39.4908,39.4001,39.4743,236600.0
2014-07-25 12:00:00,47.88,47.89,47.79,47.83,93500.0,39.4825,39.4908,39.4083,39.4413,93500.0
2014-07-25 12:30:00,47.82,47.87,47.8,47.84,138200.0,39.4331,39.4743,39.4166,39.4495,138200.0
2014-07-25 13:00:00,47.84,47.84,47.63,47.69,314700.0,39.4495,39.4495,39.2764,39.3259,314700.0
2014-07-25 13:30:00,47.69,47.69,47.57,47.58,189200.0,39.3259,39.3259,39.2269,39.2351,189200.0
2014-07-25 14:00:00,47.57,47.65,47.55,47.64,273200.0,39.2269,39.2929,39.2104,39.2846,273200.0
2014-07-25 14:30:00,47.65,47.73,47.64,47.72,190600.0,39.2929,39.3588,39.2846,39.3506,190600.0
2014-07-25 15:00:00,47.72,47.72,47.66,47.69,270800.0,39.3506,39.3506,39.3011,39.3259,270800.0
2014-07-25 15:30:00,47.69,47.7,47.64,47.69,791900.0,39.3259,39.3341,39.2846,39.3259,791900.0
2014-07-28 09:30:00,47.76,47.85,47.54,47.54,249600.0,39.3836,39.4578,39.2022,39.2022,249600.0
2014-07-28 10:00:00,47.56,47.58,47.38,47.45,228600.0,39.2187,39.2351,39.0702,39.1279,228600.0
2014-07-28 10:30:00,47.44,47.49,47.35,47.44,183800.0,39.1197,39.1609,39.0455,39.1197,183800.0
2014-07-28 11:00:00,47.45,47.55,47.44,47.54,182400.0,39.1279,39.2104,39.1197,39.2022,182400.0
2014-07-28 11:30:00,47.54,47.65,47.54,47.64,175100.0,39.2022,39.2929,39.2022,39.2846,175100.0
2014-07-28 12:00:00,47.65,47.66,47.58,47.58,91800.0,39.2929,39.3011,39.2351,39.2351,91800.0
2014-07-28 12:30:00,47.58,47.66,47.58,47.64,73300.0,39.2351,39.3011,39.2351,39.2846,73300.0
2014-07-28 13:00:00,47.65,47.78,47.64,47.73,105600.0,39.2929,39.4001,39.2846,39.3588,105600.0
2014-07-28 13:30:00,47.73,47.82,47.68,47.73,188600.0,39.3588,39.4331,39.3176,39.3588,188600.0
2014-07-28 14:00:00,47.73,47.74,47.64,47.66,138700.0,39.3588,39.3671,39.2846,39.3011,138700.0
2014-07-28 14:30:00,47.66,47.67,47.59,47.62,190400.0,39.3011,39.3094,39.2434,39.2681,190400.0
2014-07-28 15:00:00,47.62,47.67,47.61,47.66,176700.0,39.2681,39.3094,39.2599,39.3011,176700.0
2014-07-28 15:30:00,47.66,47.69,47.64,47.69,570900.0,39.3011,39.3259,39.2846,39.3259,570900.0
2014-07-29 09:30:00,47.72,48.1,47.7,48.09,447200.0,39.3506,39.6639,39.3341,39.6557,447200.0
2014-07-29 10:00:00,48.09,48.13,48.02,48.05,280600.0,39.6557,39.6887,39.598,39.6227,280600.0
2014-07-29 10:30:00,48.06,48.09,47.98,48.03,170000.0,39.631,39.6557,39.565,39.6062,170000.0
2014-07-29 11:00:00,48.02,48.07,47.91,48.06,261500.0,39.598,39.6392,39.5073,39.631,261500.0
2014-07-29 11:30:00,48.06,48.09,47.96,48.01,307300.0,39.631,39.6557,39.5485,39.5897,307300.0
2014-07-29 12:00:00,48.02,48.2,48.02,48.2,123900.0,39.598,39.7464,39.598,39.7464,123900.0
2014-07-29 12:30:00,48.19,48.23,48.16,48.22,198700.0,39.7382,39.7711,39.7134,39.7629,198700.0
2014-07-29 13:00:00,48.22,48.25,48.18,48.24,130700.0,39.7629,39.7876,39.7299,39.7794,130700.0
2014-07-29 13:30:00,48.24,48.25,48.2,48.21,98400.0,39.7794,39.7876,39.7464,39.7547,98400.0
2014-07-29 14:00:00,48.2,48.26,48.12,48.16,229600.0,39.7464,39.7959,39.6804,39.7134,229600.0
2014-07-29 14:30:00,48.17,48.17,48.02,48.14,363700.0,39.7217,39.7217,39.598,39.6969,363700.0
2014-07-29 15:00:00,48.13,48.21,48.11,48.16,253200.0,39.6887,39.7547,39.6722,39.7134,253200.0
2014-07-29 15:30:00,48.16,48.17,48.04,48.04,642500.0,39.7134,39.7217,39.6145,39.6145,642500.0
2014-07-30 09:30:00,48.2,48.34,48.06,48.24,364400.0,39.7464,39.8619,39.631,39.7794,364400.0
2014-07-30 10:00:00,48.24,48.36,48.18,48.32,229300.0,39.7794,39.8783,39.7299,39.8454,229300.0
2014-07-30 10:30:00,48.32,48.33,48.12,48.26,168500.0,39.8454,39.8536,39.6804,39.7959,168500.0
2014-07-30 11:00:00,48.25,48.33,48.19,48.27,193800.0,39.7876,39.8536,39.7382,39.8041,193800.0
2014-07-30 11:30:00,48.27,48.32,48.24,48.24,274500.0,39.8041,39.8454,39.7794,39.7794,274500.0
2014-07-30 12:00:00,48.25,48.29,48.17,48.28,149900.0,39.7876,39.8206,39.7217,39.8124,149900.0
2014-07-30 12:30:00,48.28,48.39,48.27,48.36,183300.0,39.8124,39.9031,39.8041,39.8783,183300.0
2014-07-30 13:00:00,48.36,48.36,48.23,48.25,112300.0,39.8783,39.8783,39.7711,39.7876,112300.0
2014-07-30 13:30:00,48.25,48.31,48.19,48.19,278400.0,39.7876,39.8371,39.7382,39.7382,278400.0
2014-07-30 14:00:00,48.19,48.38,48.11,48.32,282500.0,39.7382,39.8948,39.6722,39.8454,282500.0
2014-07-30 14:30:00,48.32,48.34,48.27,48.3,269500.0,39.8454,39.8619,39.8041,39.8289,269500.0
2014-07-30 15:00:00,48.31,48.49,48.28,48.48,307200.0,39.8371,39.9855,39.8124,39.9773,307200.0
2014-07-30 15:30:00,48.48,48.54,48.47,48.48,507700.0,39.9773,40.0268,39.9691,39.9773,507700.0
2014-07-31 09:30:00,48.18,48.47,48.02,48.4,408900.0,39.7299,39.9691,39.598,39.9113,408900.0
2014-07-31 10:00:00,48.4,48.4,48.18,48.18,185300.0,39.9113,39.9113,39.7299,39.7299,185300.0
2014-07-31 10:30:00,48.18,48.19,47.94,47.94,242800.0,39.7299,39.7382,39.532,39.532,242800.0
2014-07-31 11:00:00,47.95,48.15,47.93,48.07,250600.0,39.5403,39.7052,39.5238,39.6392,250600.0
2014-07-31 11:30:00,48.07,48.07,47.9,47.91,210800.0,39.6392,39.6392,39.499,39.5073,210800.0
2014-07-31 12:00:00,47.91,47.97,47.88,47.88,244300.0,39.5073,39.5567,39.4825,39.4825,244300.0
2014-07-31 12:30:00,47.88,48.06,47.87,48.06,273800.0,39.4825,39.631,39.4743,39.631,273800.0
2014-07-31 13:00:00,48.06,48.11,48.01,48.09,221100.0,39.631,39.6722,39.5897,39.6557,221100.0
2014-07-31 13:30:00,48.08,48.21,48.08,48.19,195600.0,39.6475,39.7547,39.6475,39.7382,195600.0
2014-07-31 14:00:00,48.19,48.23,48.15,48.21,220900.0,39.7382,39.7711,39.7052,39.7547,220900.0
2014-07-31 14:30:00,48.21,48.21,47.98,47.99,225200.0,39.7547,39.7547,39.565,39.5732,225200.0
2014-07-31 15:00:00,47.98,48.05,47.88,47.91,367700.0,39.565,39.6227,39.4825,39.5073,367700.0
2014-07-31 15:30:00,47.91,48.01,47.85,47.85,881800.0,39.5073,39.5897,39.4578,39.4578,881800.0
2014-08-01 09:30:00,47.89,48.13,47.63,47.91,430500.0,39.4908,39.6887,39.2764,39.5073,430500.0
2014-08-01 10:00:00,47.91,47.98,47.57,47.68,340300.0,39.5073,39.565,39.2269,39.3176,340300.0
2014-08-01 10:30:00,47.69,47.7,47.49,47.58,512200.0,39.3259,39.3341,39.1609,39.2351,512200.0
2014-08-01 11:00:00,47.57,47.64,47.5,47.54,390300.0,39.2269,39.2846,39.1692,39.2022,390300.0
2014-08-01 11:30:00,47.55,47.58,47.34,47.35,442000.0,39.2104,39.2351,39.0372,39.0455,442000.0
2014-08-01 12:00:00,47.34,47.44,47.3,47.33,262300.0,39.0372,39.1197,39.0043,39.029,262300.0
2014-08-01 12:30:00,47.33,47.37,47.27,47.34,311100.0,39.029,39.062,38.9795,39.0372,311100.0
2014-08-01 13:00:00,47.34,47.47,47.31,47.47,254300.0,39.0372,39.1444,39.0125,39.1444,254300.0
2014-08-01 13:30:00,47.47,47.56,47.44,47.55,308500.0,39.1444,39.2187,39.1197,39.2104,308500.0
2014-08-01 14:00:00,47.54,47.7,47.54,47.61,256300.0,39.2022,39.3341,39.2022,39.2599,256300.0
2014-08-01 14:30:00,47.61,47.63,47.54,47.59,197900.0,39.2599,39.2764,39.2022,39.2434,197900.0
2014-08-01 15:00:00,47.59,47.68,47.58,47.64,244100.0,39.2434,39.3176,39.2351,39.2846,244100.0
2014-08-01 15:30:00,47.64,47.66,47.55,47.59,571800.0,39.2846,39.3011,39.2104,39.2434,571800.0
2014-08-04 09:30:00,47.61,47.9,47.6,47.77,243700.0,39.2599,39.499,39.2516,39.3918,243700.0
2014-08-04 10:00:00,47.77,47.84,47.7,47.74,142600.0,39.3918,39.4495,39.3341,39.3671,142600.0
2014-08-04 10:30:00,47.74,47.8,47.64,47.67,199300.0,39.3671,39.4166,39.2846,39.3094,199300.0
2014-08-04 11:00:00,47.67,47.83,47.64,47.83,165400.0,39.3094,39.4413,39.2846,39.4413,165400.0
2014-08-04 11:30:00,47.83,47.93,47.81,47.83,221000.0,39.4413,39.5238,39.4248,39.4413,221000.0
2014-08-04 12:00:00,47.83,47.88,47.78,47.86,147200.0,39.4413,39.4825,39.4001,39.466,147200.0
2014-08-04 12:30:00,47.86,47.88,47.82,47.83,104300.0,39.466,39.4825,39.4331,39.4413,104300.0
2014-08-04 13:00:00,47.83,47.86,47.8,47.83,171600.0,39.4413,39.466,39.4166,39.4413,171600.0
2014-08-04 13:30:00,47.82,47.86,47.81,47.83,204800.0,39.4331,39.466,39.4248,39.4413,204800.0
2014-08-04 14:00:00,47.83,47.83,47.8,47.82,121700.0,39.4413,39.4413,39.4166,39.4331,121700.0
2014-08-04 14:30:00,47.82,48.04,47.82,48.02,186500.0,39.4331,39.6145,39.4331,39.598,186500.0
2014-08-04 15:00:00,48.02,48.04,47.96,48.0,242900.0,39.598,39.6145,39.5485,39.5815,242900.0
2014-08-04 15:30:00,48.0,48.05,47.9,47.91,680800.0,39.5815,39.6227,39.499,39.5073,680800.0
2014-08-05 09:30:00,47.76,48.0,47.69,47.91,605700.0,39.3836,39.5815,39.3259,39.5073,605700.0
2014-08-05 10:00:00,47.92,48.08,47.83,48.08,426600.0,39.5155,39.6475,39.4413,39.6475,426600.0
2014-08-05 10:30:00,48.08,48.2,48.01,48.04,358100.0,39.6475,39.7464,39.5897,39.6145,358100.0
2014-08-05 11:00:00,48.04,48.23,47.99,48.13,262300.0,39.6145,39.7711,39.5732,39.6887,262300.0
2014-08-05 11:30:00,48.14,48.15,48.05,48.09,173700.0,39.6969,39.7052,39.6227,39.6557,173700.0
2014-08-05 12:00:00,48.09,48.2,48.07,48.12,206900.0,39.6557,39.7464,39.6392,39.6804,206900.0
2014-08-05 12:30:00,48.13,48.19,48.09,48.16,101800.0,39.6887,39.7382,39.6557,39.7134,101800.0
2014-08-05 13:00:00,48.16,48.16,48.07,48.1,57200.0,39.7134,39.7134,39.6392,39.6639,57200.0
2014-08-05 13:30:00,48.1,48.1,47.7,47.76,252100.0,39.6639,39.6639,39.3341,39.3836,252100.0
2014-08-05 14:00:00,47.76,47.78,47.64,47.77,385400.0,39.3836,39.4001,39.2846,39.3918,385400.0
2014-08-05 14:30:00,47.77,47.82,47.66,47.66,196200.0,39.3918,39.4331,39.3011,39.3011,196200.0
2014-08-05 15:00:00,47.66,47.7,47.55,47.65,457700.0,39.3011,39.3341,39.2104,39.2929,457700.0
2014-08-05 15:30:00,47.65,47.77,47.63,47.64,720700.0,39.2929,39.3918,39.2764,39.2846,720700.0
2014-08-06 09:30:00,47.59,47.82,47.52,47.64,398400.0,39.2434,39.4331,39.1857,39.2846,398400.0
2014-08-06 10:00:00,47.64,48.18,47.63,48.17,356100.0,39.2846,39.7299,39.2764,39.7217,356100.0
2014-08-06 10:30:00,48.16,48.22,48.0,48.03,367600.0,39.7134,39.7629,39.5815,39.6062,367600.0
2014-08-06 11:00:00,48.04,48.1,47.99,47.99,191000.0,39.6145,39.6639,39.5732,39.5732,191000.0
2014-08-06 11:30:00,47.99,48.15,47.98,48.13,251500.0,39.5732,39.7052,39.565,39.6887,251500.0
2014-08-06 12:00:00,48.13,48.16,47.98,48.06,161100.0,39.6887,39.7134,39.565,39.631,161100.0
2014-08-06 12:30:00,48.08,48.17,48.07,48.14,110800.0,39.6475,39.7217,39.6392,39.6969,110800.0
2014-08-06 13:00:00,48.14,48.15,48.0,48.12,151500.0,39.6969,39.7052,39.5815,39.6804,151500.0
2014-08-06 13:30:00,48.12,48.16,47.99,48.01,191100.0,39.6804,39.7134,39.5732,39.5897,191100.0
2014-08-06 14:00:00,48.02,48.13,47.99,48.13,167400.0,39.598,39.6887,39.5732,39.6887,167400.0
2014-08-06 14:30:00,48.13,48.14,48.02,48.09,313500.0,39.6887,39.6969,39.598,39.6557,313500.0
2014-08-06 15:00:00,48.09,48.17,48.08,48.11,289900.0,39.6557,39.7217,39.6475,39.6722,289900.0
2014-08-06 15:30:00,48.1,48.15,48.06,48.09,495400.0,39.6639,39.7052,39.631,39.6557,495400.0
2014-08-07 09:30:00,48.26,48.5,48.23,48.25,444000.0,39.7959,39.9938,39.7711,39.7876,444000.0
2014-08-07 10:00:00,48.27,48.31,48.04,48.06,203800.0,39.8041,39.8371,39.6145,39.631,203800.0
2014-08-07 10:30:00,48.06,48.2,48.0,48.08,297300.0,39.631,39.7464,39.5815,39.6475,297300.0
2014-08-07 11:00:00,48.08,48.08,47.91,48.02,162100.0,39.6475,39.6475,39.5073,39.598,162100.0
2014-08-07 11:30:00,48.02,48.07,47.85,47.89,178600.0,39.598,39.6392,39.4578,39.4908,178600.0
2014-08-07 12:00:00,47.89,48.12,47.88,48.03,230200.0,39.4908,39.6804,39.4825,39.6062,230200.0
2014-08-07 12:30:00,48.03,48.03,47.91,47.97,111600.0,39.6062,39.6062,39.5073,39.5567,111600.0
2014-08-07 13:00:00,47.98,48.15,47.98,48.13,86800.0,39.565,39.7052,39.565,39.6887,86800.0
2014-08-07 13:30:00,48.13,48.19,48.1,48.14,117900.0,39.6887,39.7382,39.6639,39.6969,117900.0
2014-08-07 14:00:00,48.15,48.15,48.01,48.03,92100.0,39.7052,39.7052,39.5897,39.6062,92100.0
2014-08-07 14:30:00,48.03,48.06,47.92,47.93,136400.0,39.6062,39.631,39.5155,39.5238,136400.0
2014-08-07 15:00:00,47.93,48.01,47.8,47.84,206300.0,39.5238,39.5897,39.4166,39.4495,206300.0
2014-08-07 15:30:00,47.84,47.98,47.8,47.92,489000.0,39.4495,39.565,39.4166,39.5155,489000.0
2014-08-08 09:30:00,48.26,48.84,48.2,48.75,687000.0,39.7959,40.2742,39.7464,40.1999,687000.0
2014-08-08 10:00:00,48.74,48.78,48.59,48.62,306200.0,40.1917,40.2247,40.068,40.0927,306200.0
2014-08-08 10:30:00,48.61,48.75,48.58,48.64,357800.0,40.0845,40.1999,40.0598,40.1092,357800.0
2014-08-08 11:00:00,48.64,48.76,48.62,48.67,280500.0,40.1092,40.2082,40.0927,40.134,280500.0
2014-08-08 11:30:00,48.68,48.8,48.67,48.79,201600.0,40.1422,40.2412,40.134,40.2329,201600.0
2014-08-08 12:00:00,48.79,48.9,48.77,48.84,403400.0,40.2329,40.3236,40.2164,40.2742,403400.0
2014-08-08 12:30:00,48.84,48.89,48.79,48.89,177000.0,40.2742,40.3154,40.2329,40.3154,177000.0
2014-08-08 13:00:00,48.88,49.22,48.88,49.2,438200.0,40.3071,40.5875,40.3071,40.571,438200.0
2014-08-08 13:30:00,49.2,49.33,49.13,49.33,438500.0,40.571,40.6782,40.5133,40.6782,438500.0
2014-08-08 14:00:00,49.33,49.47,49.33,49.41,618400.0,40.6782,40.7937,40.6782,40.7442,618400.0
2014-08-08 14:30:00,49.42,49.5,49.4,49.47,469600.0,40.7524,40.8184,40.7359,40.7937,469600.0
2014-08-08 15:00:00,49.47,49.65,49.45,49.63,495500.0,40.7937,40.9421,40.7772,40.9256,495500.0
2014-08-08 15:30:00,49.64,49.79,49.62,49.72,1520900.0,40.9339,41.0575,40.9174,40.9998,1520900.0
2014-08-11 09:30:00,49.84,49.9,49.45,49.66,494800.0,41.0988,41.1483,40.7772,40.9503,494800.0
2014-08-11 10:00:00,49.66,49.78,49.49,49.5,323000.0,40.9503,41.0493,40.8102,40.8184,323000.0
2014-08-11 10:30:00,49.5,49.61,49.41,49.42,218700.0,40.8184,40.9091,40.7442,40.7524,218700.0
2014-08-11 11:00:00,49.41,49.66,49.41,49.54,171600.0,40.7442,40.9503,40.7442,40.8514,171600.0
2014-08-11 11:30:00,49.54,49.63,49.52,49.62,141800.0,40.8514,40.9256,40.8349,40.9174,141800.0
2014-08-11 12:00:00,49.62,49.79,49.58,49.77,157000.0,40.9174,41.0575,40.8844,41.0411,157000.0
2014-08-11 12:30:00,49.76,49.88,49.75,49.83,171900.0,41.0328,41.1318,41.0246,41.0905,171900.0
2014-08-11 13:00:00,49.82,49.9,49.81,49.84,158800.0,41.0823,41.1483,41.074,41.0988,158800.0
2014-08-11 13:30:00,49.85,49.92,49.73,49.75,221600.0,41.107,41.1647,41.0081,41.0246,221600.0
2014-08-11 14:00:00,49.75,49.86,49.72,49.82,160600.0,41.0246,41.1153,40.9998,41.0823,160600.0
2014-08-11 14:30:00,49.81,49.92,49.78,49.89,316900.0,41.074,41.1647,41.0493,41.14,316900.0
2014-08-11 15:00:00,49.88,49.95,49.81,49.81,235300.0,41.1318,41.1895,41.074,41.074,235300.0
2014-08-11 15:30:00,49.81,49.91,49.79,49.87,610000.0,41.074,41.1565,41.0575,41.1235,610000.0
2014-08-12 09:30:00,49.78,49.95,49.67,49.73,295800.0,41.0493,41.1895,40.9586,41.0081,295800.0
2014-08-12 10:00:00,49.73,49.87,49.62,49.83,262100.0,41.0081,41.1235,40.9174,41.0905,262100.0
2014-08-12 10:30:00,49.83,49.87,49.71,49.76,159100.0,41.0905,41.1235,40.9916,41.0328,159100.0
2014-08-12 11:00:00,49.75,49.75,49.59,49.67,217600.0,41.0246,41.0246,40.8926,40.9586,217600.0
2014-08-12 11:30:00,49.67,49.8,49.63,49.77,111200.0,40.9586,41.0658,40.9256,41.0411,111200.0
2014-08-12 12:00:00,49.77,49.81,49.72,49.78,109200.0,41.0411,41.074,40.9998,41.0493,109200.0
2014-08-12 12:30:00,49.78,49.94,49.78,49.89,142400.0,41.0493,41.1812,41.0493,41.14,142400.0
2014-08-12 13:00:00,49.89,49.93,49.84,49.86,136300.0,41.14,41.173,41.0988,41.1153,136300.0
2014-08-12 13:30:00,49.86,49.87,49.68,49.73,173400.0,41.1153,41.1235,40.9668,41.0081,173400.0
2014-08-12 14:00:00,49.74,49.79,49.64,49.76,225000.0,41.0163,41.0575,40.9339,41.0328,225000.0
2014-08-12 14:30:00,49.75,49.84,49.71,49.78,248400.0,41.0246,41.0988,40.9916,41.0493,248400.0
2014-08-12 15:00:00,49.79,49.8,49.75,49.77,179900.0,41.0575,41.0658,41.0246,41.0411,179900.0
2014-08-12 15:30:00,49.76,49.86,49.75,49.84,473600.0,41.0328,41.1153,41.0246,41.0988,473600.0
2014-08-13 09:30:00,49.91,49.93,49.62,49.87,316600.0,41.1565,41.173,40.9174,41.1235,316600.0
2014-08-13 10:00:00,49.87,49.99,49.87,49.93,280100.0,41.1235,41.2225,41.1235,41.173,280100.0
2014-08-13 10:30:00,49.93,49.99,49.9,49.99,267800.0,41.173,41.2225,41.1483,41.2225,267800.0
2014-08-13 11:00:00,49.99,50.24,49.98,50.24,458200.0,41.2225,41.4286,41.2142,41.4286,458200.0
2014-08-13 11:30:00,50.24,50.3,50.09,50.09,231000.0,41.4286,41.4781,41.3049,41.3049,231000.0
2014-08-13 12:00:00,50.09,50.1,49.97,50.08,148800.0,41.3049,41.3132,41.206,41.2967,148800.0
2014-08-13 12:30:00,50.07,50.09,49.99,49.99,245300.0,41.2884,41.3049,41.2225,41.2225,245300.0
2014-08-13 13:00:00,49.99,50.0,49.87,49.88,115300.0,41.2225,41.2307,41.1235,41.1318,115300.0
2014-08-13 13:30:00,49.88,49.89,49.81,49.82,212500.0,41.1318,41.14,41.074,41.0823,212500.0
2014-08-13 14:00:00,49.82,49.82,49.71,49.73,237400.0,41.0823,41.0823,40.9916,41.0081,237400.0
2014-08-13 14:30:00,49.72,49.78,49.7,49.72,244400.0,40.9998,41.0493,40.9833,40.9998,244400.0
2014-08-13 15:00:00,49.73,49.8,49.69,49.8,247200.0,41.0081,41.0658,40.9751,41.0658,247200.0
2014-08-13 15:30:00,49.8,49.89,49.76,49.86,519200.0,41.0658,41.14,41.0328,41.1153,519200.0
2014-08-14 09:30:00,49.96,50.24,49.8,49.9,388400.0,41.1977,41.4286,41.0658,41.1483,388400.0
2014-08-14 10:00:00,49.92,49.98,49.75,49.96,493600.0,41.1647,41.2142,41.0246,41.1977,493600.0
2014-08-14 10:30:00,49.96,50.06,49.94,49.95,193700.0,41.1977,41.2802,41.1812,41.1895,193700.0
2014-08-14 11:00:00,49.94,50.24,49.94,50.23,174000.0,41.1812,41.4286,41.1812,41.4204,174000.0
2014-08-14 11:30:00,50.23,50.37,50.22,50.35,200000.0,41.4204,41.5358,41.4121,41.5193,200000.0
2014-08-14 12:00:00,50.34,50.35,50.26,50.26,84000.0,41.5111,41.5193,41.4451,41.4451,84000.0
2014-08-14 12:30:00,50.26,50.39,50.26,50.29,159100.0,41.4451,41.5523,41.4451,41.4699,159100.0
2014-08-14 13:00:00,50.29,50.39,50.29,50.32,117300.0,41.4699,41.5523,41.4699,41.4946,117300.0
2014-08-14 13:30:00,50.33,50.34,50.25,50.29,117500.0,41.5028,41.5111,41.4369,41.4699,117500.0
2014-08-14 14:00:00,50.29,50.32,50.27,50.29,141900.0,41.4699,41.4946,41.4534,41.4699,141900.0
2014-08-14 14:30:00,50.29,50.32,50.22,50.22,201500.0,41.4699,41.4946,41.4121,41.4121,201500.0
2014-08-14 15:00:00,50.22,50.4,50.22,50.38,258700.0,41.4121,41.5606,41.4121,41.5441,258700.0
2014-08-14 15:30:00,50.38,50.41,50.34,50.4,583600.0,41.5441,41.5688,41.5111,41.5606,583600.0
2014-08-15 09:30:00,50.56,50.62,50.14,50.4,769300.0,41.6925,41.742,41.3462,41.5606,769300.0
2014-08-15 10:00:00,50.4,50.44,50.28,50.32,213700.0,41.5606,41.5935,41.4616,41.4946,213700.0
2014-08-15 10:30:00,50.31,50.34,49.79,50.01,341200.0,41.4863,41.5111,41.0575,41.239,341200.0
2014-08-15 11:00:00,50.01,50.11,49.82,49.83,305300.0,41.239,41.3214,41.0823,41.0905,305300.0
2014-08-15 11:30:00,49.83,49.88,49.57,49.68,228100.0,41.0905,41.1318,40.8761,40.9668,228100.0
2014-08-15 12:00:00,49.68,49.9,49.64,49.89,210100.0,40.9668,41.1483,40.9339,41.14,210100.0
2014-08-15 12:30:00,49.9,49.96,49.81,49.91,269700.0,41.1483,41.1977,41.074,41.1565,269700.0
2014-08-15 13:00:00,49.9,49.97,49.86,49.92,259000.0,41.1483,41.206,41.1153,41.1647,259000.0
2014-08-15 13:30:00,49.93,49.93,49.8,49.84,277900.0,41.173,41.173,41.0658,41.0988,277900.0
2014-08-15 14:00:00,49.84,49.95,49.84,49.95,289900.0,41.0988,41.1895,41.0988,41.1895,289900.0
2014-08-15 14:30:00,49.95,50.1,49.94,50.09,282100.0,41.1895,41.3132,41.1812,41.3049,282100.0
2014-08-15 15:00:00,50.1,51.19,49.88,49.9,1561600.0,41.3132,42.212,41.1318,41.1483,1561600.0
2014-08-15 15:30:00,49.9,50.05,49.89,50.0,934900.0,41.1483,41.2719,41.14,41.2307,934900.0
2014-08-18 09:30:00,50.48,50.7,50.34,50.68,512300.0,41.6265,41.8079,41.5111,41.7915,512300.0
2014-08-18 10:00:00,50.68,50.68,50.5,50.52,319000.0,41.7915,41.7915,41.643,41.6595,319000.0
2014-08-18 10:30:00,50.51,50.52,50.38,50.46,253300.0,41.6513,41.6595,41.5441,41.61,253300.0
2014-08-18 11:00:00,50.45,50.49,50.35,50.49,188000.0,41.6018,41.6348,41.5193,41.6348,188000.0
2014-08-18 11:30:00,50.48,50.51,50.46,50.46,168400.0,41.6265,41.6513,41.61,41.61,168400.0
2014-08-18 12:00:00,50.47,50.51,50.47,50.49,177900.0,41.6183,41.6513,41.6183,41.6348,177900.0
2014-08-18 12:30:00,50.49,50.55,50.47,50.54,169300.0,41.6348,41.6843,41.6183,41.676,169300.0
2014-08-18 13:00:00,50.54,50.56,50.5,50.51,159500.0,41.676,41.6925,41.643,41.6513,159500.0
2014-08-18 13:30:00,50.5,50.53,50.48,50.48,153200.0,41.643,41.6678,41.6265,41.6265,153200.0
2014-08-18 14:00:00,50.48,50.51,50.44,50.47,181200.0,41.6265,41.6513,41.5935,41.6183,181200.0
2014-08-18 14:30:00,50.46,50.48,50.4,50.43,273300.0,41.61,41.6265,41.5606,41.5853,273300.0
2014-08-18 15:00:00,50.43,50.51,50.42,50.47,379100.0,41.5853,41.6513,41.5771,41.6183,379100.0
2014-08-18 15:30:00,50.47,50.48,50.39,50.45,1067500.0,41.6183,41.6265,41.5523,41.6018,1067500.0
2014-08-19 09:30:00,51.81,51.85,51.28,51.39,1024200.0,42.7233,42.7563,42.2862,42.3769,1024200.0
2014-08-19 10:00:00,51.4,51.54,51.32,51.43,577000.0,42.3852,42.5006,42.3192,42.4099,577000.0
2014-08-19 10:30:00,51.44,51.55,51.34,51.52,321500.0,42.4182,42.5089,42.3357,42.4841,321500.0
2014-08-19 11:00:00,51.52,51.72,51.52,51.68,371000.0,42.4841,42.6491,42.4841,42.6161,371000.0
2014-08-19 11:30:00,51.68,51.7,51.55,51.61,380200.0,42.6161,42.6326,42.5089,42.5583,380200.0
2014-08-19 12:00:00,51.61,51.79,51.57,51.75,411000.0,42.5583,42.7068,42.5254,42.6738,411000.0
2014-08-19 12:30:00,51.75,51.89,51.71,51.88,455700.0,42.6738,42.7892,42.6408,42.781,455700.0
2014-08-19 13:00:00,51.88,51.98,51.84,51.93,501500.0,42.781,42.8635,42.748,42.8222,501500.0
2014-08-19 13:30:00,51.91,52.0,51.85,51.9,370500.0,42.8057,42.8799,42.7563,42.7975,370500.0
2014-08-19 14:00:00,51.9,51.93,51.85,51.9,447500.0,42.7975,42.8222,42.7563,42.7975,447500.0
2014-08-19 14:30:00,51.89,51.98,51.82,51.85,447200.0,42.7892,42.8635,42.7315,42.7563,447200.0
2014-08-19 15:00:00,51.85,51.91,51.73,51.8,732500.0,42.7563,42.8057,42.6573,42.715,732500.0
2014-08-19 15:30:00,51.8,51.81,51.5,51.52,2033800.0,42.715,42.7233,42.4676,42.4841,2033800.0
2014-08-20 09:30:00,49.95,50.67,49.7,50.42,3742600.0,41.1895,41.7832,40.9833,41.5771,3742600.0
2014-08-20 10:00:00,50.46,51.38,50.44,51.22,1969200.0,41.61,42.3687,41.5935,42.2367,1969200.0
2014-08-20 10:30:00,51.23,51.49,51.09,51.21,1131700.0,42.245,42.4594,42.1295,42.2285,1131700.0
2014-08-20 11:00:00,51.22,51.49,51.17,51.48,650400.0,42.2367,42.4594,42.1955,42.4511,650400.0
2014-08-20 11:30:00,51.49,51.81,51.32,51.77,1029200.0,42.4594,42.7233,42.3192,42.6903,1029200.0
2014-08-20 12:00:00,51.77,51.78,51.61,51.62,431200.0,42.6903,42.6985,42.5583,42.5666,431200.0
2014-08-20 12:30:00,51.61,51.67,51.42,51.43,406200.0,42.5583,42.6078,42.4017,42.4099,406200.0
2014-08-20 13:00:00,51.44,51.7,51.44,51.65,550900.0,42.4182,42.6326,42.4182,42.5913,550900.0
2014-08-20 13:30:00,51.65,51.96,51.63,51.96,611000.0,42.5913,42.847,42.5748,42.847,611000.0
2014-08-20 14:00:00,51.96,52.45,51.87,52.43,1591200.0,42.847,43.251,42.7727,43.2345,1591200.0
2014-08-20 14:30:00,52.44,52.66,52.26,52.51,1624200.0,43.2428,43.4242,43.0943,43.3005,1624200.0
2014-08-20 15:00:00,52.51,52.57,52.24,52.43,902000.0,43.3005,43.35,43.0779,43.2345,902000.0
2014-08-20 15:30:00,52.44,52.47,52.29,52.32,1542700.0,43.2428,43.2675,43.1191,43.1438,1542700.0
2014-08-21 09:30:00,52.64,52.96,52.49,52.78,1078100.0,43.4077,43.6716,43.284,43.5231,1078100.0
2014-08-21 10:00:00,52.78,52.95,52.56,52.75,721300.0,43.5231,43.6633,43.3417,43.4984,721300.0
2014-08-21 10:30:00,52.75,53.04,52.7,52.88,571700.0,43.4984,43.7375,43.4572,43.6056,571700.0
2014-08-21 11:00:00,52.89,52.99,52.8,52.89,331500.0,43.6138,43.6963,43.5396,43.6138,331500.0
2014-08-21 11:30:00,52.89,53.02,52.88,52.91,248000.0,43.6138,43.721,43.6056,43.6303,248000.0
2014-08-21 12:00:00,52.91,52.99,52.83,52.92,365100.0,43.6303,43.6963,43.5644,43.6386,365100.0
2014-08-21 12:30:00,52.92,52.96,52.87,52.9,265600.0,43.6386,43.6716,43.5974,43.6221,265600.0
2014-08-21 13:00:00,52.9,52.99,52.88,52.95,232700.0,43.6221,43.6963,43.6056,43.6633,232700.0
2014-08-21 13:30:00,52.95,52.99,52.91,52.95,190200.0,43.6633,43.6963,43.6303,43.6633,190200.0
2014-08-21 14:00:00,52.96,52.97,52.72,52.79,540100.0,43.6716,43.6798,43.4737,43.5314,540100.0
2014-08-21 14:30:00,52.79,52.85,52.71,52.73,365200.0,43.5314,43.5809,43.4654,43.4819,365200.0
2014-08-21 15:00:00,52.73,52.79,52.69,52.74,360200.0,43.4819,43.5314,43.4489,43.4902,360200.0
2014-08-21 15:30:00,52.75,52.86,52.63,52.67,1011300.0,43.4984,43.5891,43.3995,43.4324,1011300.0
2014-08-22 09:30:00,52.49,52.9,52.44,52.62,530500.0,43.284,43.6221,43.2428,43.3912,530500.0
2014-08-22 10:00:00,52.63,52.71,52.39,52.4,328600.0,43.3995,43.4654,43.2015,43.2098,328600.0
2014-08-22 10:30:00,52.4,52.52,52.14,52.15,496200.0,43.2098,43.3087,42.9954,43.0036,496200.0
2014-08-22 11:00:00,52.15,52.43,52.13,52.4,239400.0,43.0036,43.2345,42.9871,43.2098,239400.0
2014-08-22 11:30:00,52.41,52.47,52.34,52.42,182900.0,43.218,43.2675,43.1603,43.2263,182900.0
2014-08-22 12:00:00,52.43,52.47,52.31,52.37,173300.0,43.2345,43.2675,43.1356,43.1851,173300.0
2014-08-22 12:30:00,52.37,52.38,52.26,52.34,137600.0,43.1851,43.1933,43.0943,43.1603,137600.0
2014-08-22 13:00:00,52.34,52.35,52.26,52.32,179600.0,43.1603,43.1686,43.0943,43.1438,179600.0
2014-08-22 13:30:00,52.33,52.43,52.3,52.41,188200.0,43.1521,43.2345,43.1273,43.218,188200.0
2014-08-22 14:00:00,52.42,52.56,52.42,52.48,204200.0,43.2263,43.3417,43.2263,43.2758,204200.0
2014-08-22 14:30:00,52.48,52.56,52.41,52.53,398400.0,43.2758,43.3417,43.218,43.317,398400.0
2014-08-22 15:00:00,52.52,52.66,52.49,52.61,356000.0,43.3087,43.4242,43.284,43.383,356000.0
2014-08-22 15:30:00,52.61,52.61,52.44,52.51,901800.0,43.383,43.383,43.2428,43.3005,901800.0
2014-08-25 09:30:00,52.8,52.95,52.5,52.91,448200.0,43.5396,43.6633,43.2923,43.6303,448200.0
2014-08-25 10:00:00,52.9,52.93,52.76,52.83,269900.0,43.6221,43.6468,43.5066,43.5644,269900.0
2014-08-25 10:30:00,52.84,52.89,52.66,52.75,315000.0,43.5726,43.6138,43.4242,43.4984,315000.0
2014-08-25 11:00:00,52.75,52.77,52.61,52.65,274400.0,43.4984,43.5149,43.383,43.4159,274400.0
2014-08-25 11:30:00,52.65,52.76,52.62,52.7,163500.0,43.4159,43.5066,43.3912,43.4572,163500.0
2014-08-25 12:00:00,52.71,52.78,52.69,52.73,120000.0,43.4654,43.5231,43.4489,43.4819,120000.0
2014-08-25 12:30:00,52.74,52.79,52.65,52.65,108000.0,43.4902,43.5314,43.4159,43.4159,108000.0
2014-08-25 13:00:00,52.65,52.7,52.58,52.66,97900.0,43.4159,43.4572,43.3582,43.4242,97900.0
2014-08-25 13:30:00,52.66,52.7,52.64,52.66,110800.0,43.4242,43.4572,43.4077,43.4242,110800.0
2014-08-25 14:00:00,52.67,52.69,52.62,52.69,182400.0,43.4324,43.4489,43.3912,43.4489,182400.0
2014-08-25 14:30:00,52.69,52.71,52.65,52.7,145500.0,43.4489,43.4654,43.4159,43.4572,145500.0
2014-08-25 15:00:00,52.7,52.76,52.69,52.73,130800.0,43.4572,43.5066,43.4489,43.4819,130800.0
2014-08-25 15:30:00,52.73,52.79,52.7,52.71,671800.0,43.4819,43.5314,43.4572,43.4654,671800.0
2014-08-26 09:30:00,52.63,52.88,52.55,52.83,302400.0,43.3995,43.6056,43.3335,43.5644,302400.0
2014-08-26 10:00:00,52.82,52.97,52.75,52.96,262100.0,43.5561,43.6798,43.4984,43.6716,262100.0
2014-08-26 10:30:00,52.97,52.97,52.87,52.91,247300.0,43.6798,43.6798,43.5974,43.6303,247300.0
2014-08-26 11:00:00,52.91,52.92,52.78,52.79,213300.0,43.6303,43.6386,43.5231,43.5314,213300.0
2014-08-26 11:30:00,52.8,52.89,52.75,52.8,178400.0,43.5396,43.6138,43.4984,43.5396,178400.0
2014-08-26 12:00:00,52.79,52.8,52.72,52.77,183700.0,43.5314,43.5396,43.4737,43.5149,183700.0
2014-08-26 12:30:00,52.76,52.86,52.75,52.84,305300.0,43.5066,43.5891,43.4984,43.5726,305300.0
2014-08-26 13:00:00,52.82,52.84,52.77,52.8,133700.0,43.5561,43.5726,43.5149,43.5396,133700.0
2014-08-26 13:30:00,52.8,52.83,52.75,52.8,316800.0,43.5396,43.5644,43.4984,43.5396,316800.0
2014-08-26 14:00:00,52.8,52.81,52.73,52.76,652400.0,43.5396,43.5479,43.4819,43.5066,652400.0
2014-08-26 14:30:00,52.75,52.78,52.68,52.72,288800.0,43.4984,43.5231,43.4407,43.4737,288800.0
2014-08-26 15:00:00,52.72,52.73,52.62,52.63,314000.0,43.4737,43.4819,43.3912,43.3995,314000.0
2014-08-26 15:30:00,52.63,52.71,52.56,52.59,839900.0,43.3995,43.4654,43.3417,43.3665,839900.0
2014-08-27 09:30:00,52.68,52.84,52.58,52.62,308800.0,43.4407,43.5726,43.3582,43.3912,308800.0
2014-08-27 10:00:00,52.62,52.65,52.59,52.61,291700.0,43.3912,43.4159,43.3665,43.383,291700.0
2014-08-27 10:30:00,52.62,52.67,52.56,52.57,186800.0,43.3912,43.4324,43.3417,43.35,186800.0
2014-08-27 11:00:00,52.57,52.64,52.54,52.64,442000.0,43.35,43.4077,43.3252,43.4077,442000.0
2014-08-27 11:30:00,52.63,52.64,52.55,52.59,370800.0,43.3995,43.4077,43.3335,43.3665,370800.0
2014-08-27 12:00:00,52.6,52.63,52.58,52.62,101600.0,43.3747,43.3995,43.3582,43.3912,101600.0
2014-08-27 12:30:00,52.61,52.62,52.59,52.61,122800.0,43.383,43.3912,43.3665,43.383,122800.0
2014-08-27 13:00:00,52.6,52.63,52.6,52.62,108800.0,43.3747,43.3995,43.3747,43.3912,108800.0
2014-08-27 13:30:00,52.62,52.62,52.58,52.59,209700.0,43.3912,43.3912,43.3582,43.3665,209700.0
2014-08-27 14:00:00,52.6,52.62,52.55,52.59,248500.0,43.3747,43.3912,43.3335,43.3665,248500.0
2014-08-27 14:30:00,52.59,52.62,52.48,52.49,291900.0,43.3665,43.3912,43.2758,43.284,291900.0
2014-08-27 15:00:00,52.49,52.53,52.46,52.52,432600.0,43.284,43.317,43.2593,43.3087,432600.0
2014-08-27 15:30:00,52.52,52.57,52.49,52.51,1079600.0,43.3087,43.35,43.284,43.3005,1079600.0
2014-08-28 09:30:00,52.15,52.37,52.03,52.35,353900.0,43.0036,43.1851,42.9047,43.1686,353900.0
2014-08-28 10:00:00,52.36,52.5,52.32,52.5,478200.0,43.1768,43.2923,43.1438,43.2923,478200.0
2014-08-28 10:30:00,52.5,52.58,52.48,52.56,168100.0,43.2923,43.3582,43.2758,43.3417,168100.0
2014-08-28 11:00:00,52.55,52.62,52.49,52.54,174900.0,43.3335,43.3912,43.284,43.3252,174900.0
2014-08-28 11:30:00,52.54,52.61,52.48,52.61,139000.0,43.3252,43.383,43.2758,43.383,139000.0
2014-08-28 12:00:00,52.61,52.61,52.46,52.55,286500.0,43.383,43.383,43.2593,43.3335,286500.0
2014-08-28 12:30:00,52.54,52.57,52.5,52.53,144500.0,43.3252,43.35,43.2923,43.317,144500.0
2014-08-28 13:00:00,52.53,52.55,52.5,52.51,181900.0,43.317,43.3335,43.2923,43.3005,181900.0
2014-08-28 13:30:00,52.52,52.69,52.52,52.6,254100.0,43.3087,43.4489,43.3087,43.3747,254100.0
2014-08-28 14:00:00,52.6,52.6,52.53,52.6,208700.0,43.3747,43.3747,43.317,43.3747,208700.0
2014-08-28 14:30:00,52.6,52.66,52.54,52.64,401600.0,43.3747,43.4242,43.3252,43.4077,401600.0
2014-08-28 15:00:00,52.64,52.69,52.6,52.66,344900.0,43.4077,43.4489,43.3747,43.4242,344900.0
2014-08-28 15:30:00,52.66,52.67,52.5,52.55,632200.0,43.4242,43.4324,43.2923,43.3335,632200.0
2014-08-29 09:30:00,52.5,52.73,52.5,52.61,283800.0,43.2923,43.4819,43.2923,43.383,283800.0
2014-08-29 10:00:00,52.62,52.62,52.48,52.5,136800.0,43.3912,43.3912,43.2758,43.2923,136800.0
2014-08-29 10:30:00,52.5,52.54,52.44,52.53,170900.0,43.2923,43.3252,43.2428,43.317,170900.0
2014-08-29 11:00:00,52.54,52.56,52.4,52.41,195000.0,43.3252,43.3417,43.2098,43.218,195000.0
2014-08-29 11:30:00,52.41,52.5,52.41,52.48,252500.0,43.218,43.2923,43.218,43.2758,252500.0
2014-08-29 12:00:00,52.48,52.5,52.41,52.45,122000.0,43.2758,43.2923,43.218,43.251,122000.0
2014-08-29 12:30:00,52.45,52.45,52.34,52.34,101500.0,43.251,43.251,43.1603,43.1603,101500.0
2014-08-29 13:00:00,52.34,52.37,52.26,52.31,204400.0,43.1603,43.1851,43.0943,43.1356,204400.0
2014-08-29 13:30:00,52.31,52.34,52.26,52.34,145100.0,43.1356,43.1603,43.0943,43.1603,145100.0
2014-08-29 14:00:00,52.34,52.4,52.31,52.38,168900.0,43.1603,43.2098,43.1356,43.1933,168900.0
2014-08-29 14:30:00,52.39,52.4,52.32,52.39,189600.0,43.2015,43.2098,43.1438,43.2015,189600.0
2014-08-29 15:00:00,52.39,52.41,52.37,52.39,164800.0,43.2015,43.218,43.1851,43.2015,164800.0
2014-08-29 15:30:00,52.39,52.52,52.38,52.5,431500.0,43.2015,43.3087,43.1933,43.2923,431500.0
2014-09-02 09:30:00,52.66,52.94,52.5,52.77,359200.0,43.4242,43.6551,43.2923,43.5149,359200.0
2014-09-02 10:00:00,52.78,52.8,52.57,52.66,241400.0,43.5231,43.5396,43.35,43.4242,241400.0
2014-09-02 10:30:00,52.66,52.67,52.48,52.65,267900.0,43.4242,43.4324,43.2758,43.4159,267900.0
2014-09-02 11:00:00,52.65,52.71,52.6,52.63,194100.0,43.4159,43.4654,43.3747,43.3995,194100.0
2014-09-02 11:30:00,52.63,52.66,52.51,52.55,137000.0,43.3995,43.4242,43.3005,43.3335,137000.0
2014-09-02 12:00:00,52.56,52.67,52.52,52.65,150200.0,43.3417,43.4324,43.3087,43.4159,150200.0
2014-09-02 12:30:00,52.65,52.65,52.49,52.51,92600.0,43.4159,43.4159,43.284,43.3005,92600.0
2014-09-02 13:00:00,52.51,52.56,52.34,52.37,185700.0,43.3005,43.3417,43.1603,43.1851,185700.0
2014-09-02 13:30:00,52.37,52.41,52.03,52.33,1143200.0,43.1851,43.218,42.9047,43.1521,1143200.0
2014-09-02 14:00:00,52.32,52.47,52.28,52.43,336400.0,43.1438,43.2675,43.1108,43.2345,336400.0
2014-09-02 14:30:00,52.43,52.65,52.41,52.63,372400.0,43.2345,43.4159,43.218,43.3995,372400.0
2014-09-02 15:00:00,52.62,52.63,52.53,52.54,232000.0,43.3912,43.3995,43.317,43.3252,232000.0
2014-09-02 15:30:00,52.54,52.62,52.5,52.61,664900.0,43.3252,43.3912,43.2923,43.383,664900.0
2014-09-03 09:30:00,52.7,52.7,52.36,52.64,548000.0,43.4572,43.4572,43.1768,43.4077,548000.0
2014-09-03 10:00:00,52.64,52.82,52.53,52.82,341700.0,43.4077,43.5561,43.317,43.5561,341700.0
2014-09-03 10:30:00,52.82,52.97,52.78,52.92,274100.0,43.5561,43.6798,43.5231,43.6386,274100.0
2014-09-03 11:00:00,52.92,52.95,52.88,52.9,316800.0,43.6386,43.6633,43.6056,43.6221,316800.0
2014-09-03 11:30:00,52.9,52.92,52.75,52.82,239800.0,43.6221,43.6386,43.4984,43.5561,239800.0
2014-09-03 12:00:00,52.82,52.88,52.78,52.84,184500.0,43.5561,43.6056,43.5231,43.5726,184500.0
2014-09-03 12:30:00,52.84,52.95,52.81,52.91,475100.0,43.5726,43.6633,43.5479,43.6303,475100.0
2014-09-03 13:00:00,52.9,53.04,52.9,53.01,271200.0,43.6221,43.7375,43.6221,43.7128,271200.0
2014-09-03 13:30:00,53.01,53.03,52.94,52.97,241600.0,43.7128,43.7293,43.6551,43.6798,241600.0
2014-09-03 14:00:00,52.97,53.04,52.92,53.01,346300.0,43.6798,43.7375,43.6386,43.7128,346300.0
2014-09-03 14:30:00,53.01,53.02,52.9,52.93,408800.0,43.7128,43.721,43.6221,43.6468,408800.0
2014-09-03 15:00:00,52.93,53.03,52.91,52.99,514000.0,43.6468,43.7293,43.6303,43.6963,514000.0
2014-09-03 15:30:00,53.0,53.0,52.89,52.92,890500.0,43.7046,43.7046,43.6138,43.6386,890500.0
2014-09-04 09:30:00,53.0,53.54,52.95,53.21,552700.0,43.7046,44.1498,43.6633,43.8777,552700.0
2014-09-04 10:00:00,53.22,53.24,53.12,53.2,233800.0,43.886,43.9025,43.8035,43.8695,233800.0
2014-09-04 10:30:00,53.19,53.3,53.11,53.29,166900.0,43.8612,43.9519,43.7953,43.9437,166900.0
2014-09-04 11:00:00,53.29,53.42,53.27,53.36,146100.0,43.9437,44.0509,43.9272,44.0014,146100.0
2014-09-04 11:30:00,53.35,53.41,53.33,53.38,227200.0,43.9932,44.0426,43.9767,44.0179,227200.0
2014-09-04 12:00:00,53.37,53.39,53.33,53.33,219900.0,44.0097,44.0262,43.9767,43.9767,219900.0
2014-09-04 12:30:00,53.34,53.34,53.2,53.22,130100.0,43.9849,43.9849,43.8695,43.886,130100.0
2014-09-04 13:00:00,53.23,53.29,53.23,53.27,201400.0,43.8942,43.9437,43.8942,43.9272,201400.0
2014-09-04 13:30:00,53.27,53.33,53.23,53.3,306400.0,43.9272,43.9767,43.8942,43.9519,306400.0
2014-09-04 14:00:00,53.31,53.44,53.3,53.42,301900.0,43.9602,44.0674,43.9519,44.0509,301900.0
2014-09-04 14:30:00,53.41,53.56,53.39,53.55,764800.0,44.0426,44.1663,44.0262,44.1581,764800.0
2014-09-04 15:00:00,53.54,53.65,53.41,53.65,1081400.0,44.1498,44.2406,44.0426,44.2406,1081400.0
2014-09-04 15:30:00,53.65,53.7,53.58,53.62,1496600.0,44.2406,44.2818,44.1828,44.2158,1496600.0
2014-09-05 09:30:00,53.53,53.59,53.1,53.48,531500.0,44.1416,44.1911,43.787,44.1004,531500.0
2014-09-05 10:00:00,53.49,53.55,53.36,53.44,265800.0,44.1086,44.1581,44.0014,44.0674,265800.0
2014-09-05 10:30:00,53.45,53.56,53.32,53.53,350900.0,44.0756,44.1663,43.9684,44.1416,350900.0
2014-09-05 11:00:00,53.54,53.64,53.53,53.62,202900.0,44.1498,44.2323,44.1416,44.2158,202900.0
2014-09-05 11:30:00,53.62,53.77,53.62,53.72,287800.0,44.2158,44.3395,44.2158,44.2983,287800.0
2014-09-05 12:00:00,53.72,53.79,53.72,53.77,276800.0,44.2983,44.356,44.2983,44.3395,276800.0
2014-09-05 12:30:00,53.76,53.82,53.74,53.77,176000.0,44.3313,44.3807,44.3148,44.3395,176000.0
2014-09-05 13:00:00,53.78,53.9,53.76,53.87,140500.0,44.3478,44.4467,44.3313,44.422,140500.0
2014-09-05 13:30:00,53.87,53.95,53.79,53.95,248800.0,44.422,44.4879,44.356,44.4879,248800.0
2014-09-05 14:00:00,53.95,54.13,53.94,54.07,347100.0,44.4879,44.6364,44.4797,44.5869,347100.0
2014-09-05 14:30:00,54.07,54.08,53.96,54.01,293600.0,44.5869,44.5951,44.4962,44.5374,293600.0
2014-09-05 15:00:00,54.02,54.07,53.99,53.99,364900.0,44.5457,44.5869,44.5209,44.5209,364900.0
2014-09-05 15:30:00,53.99,54.14,53.96,54.12,859600.0,44.5209,44.6446,44.4962,44.6281,859600.0
2014-09-08 09:30:00,53.83,54.13,53.82,53.98,327500.0,44.389,44.6364,44.3807,44.5127,327500.0
2014-09-08 10:00:00,53.99,54.07,53.78,53.82,341100.0,44.5209,44.5869,44.3478,44.3807,341100.0
2014-09-08 10:30:00,53.81,53.85,53.68,53.84,149100.0,44.3725,44.4055,44.2653,44.3972,149100.0
2014-09-08 11:00:00,53.83,53.87,53.75,53.79,281200.0,44.389,44.422,44.323,44.356,281200.0
2014-09-08 11:30:00,53.79,53.83,53.68,53.71,123900.0,44.356,44.389,44.2653,44.29,123900.0
2014-09-08 12:00:00,53.71,53.75,53.63,53.74,84000.0,44.29,44.323,44.2241,44.3148,84000.0
2014-09-08 12:30:00,53.74,53.76,53.69,53.69,160100.0,44.3148,44.3313,44.2735,44.2735,160100.0
2014-09-08 13:00:00,53.69,53.72,53.54,53.55,125100.0,44.2735,44.2983,44.1498,44.1581,125100.0
2014-09-08 13:30:00,53.55,53.58,53.47,53.49,118500.0,44.1581,44.1828,44.0921,44.1086,118500.0
2014-09-08 14:00:00,53.48,53.57,53.46,53.53,185200.0,44.1004,44.1746,44.0839,44.1416,185200.0
2014-09-08 14:30:00,53.53,53.55,53.48,53.52,137300.0,44.1416,44.1581,44.1004,44.1334,137300.0
2014-09-08 15:00:00,53.53,53.63,53.51,53.62,196700.0,44.1416,44.2241,44.1251,44.2158,196700.0
2014-09-08 15:30:00,53.63,53.63,53.53,53.54,825700.0,44.2241,44.2241,44.1416,44.1498,825700.0
2014-09-09 09:30:00,53.44,53.54,53.19,53.38,236500.0,44.0674,44.1498,43.8612,44.0179,236500.0
2014-09-09 10:00:00,53.38,53.5,53.28,53.4,224400.0,44.0179,44.1169,43.9354,44.0344,224400.0
2014-09-09 10:30:00,53.4,53.46,53.35,53.36,158100.0,44.0344,44.0839,43.9932,44.0014,158100.0
2014-09-09 11:00:00,53.36,53.37,53.31,53.32,236600.0,44.0014,44.0097,43.9602,43.9684,236600.0
2014-09-09 11:30:00,53.32,53.33,53.16,53.18,238000.0,43.9684,43.9767,43.8365,43.853,238000.0
2014-09-09 12:00:00,53.18,53.26,53.12,53.21,217200.0,43.853,43.919,43.8035,43.8777,217200.0
2014-09-09 12:30:00,53.22,53.28,53.18,53.19,134100.0,43.886,43.9354,43.853,43.8612,134100.0
2014-09-09 13:00:00,53.19,53.26,53.18,53.26,119800.0,43.8612,43.919,43.853,43.919,119800.0
2014-09-09 13:30:00,53.26,53.35,53.26,53.32,157600.0,43.919,43.9932,43.919,43.9684,157600.0
2014-09-09 14:00:00,53.32,53.33,53.16,53.17,144400.0,43.9684,43.9767,43.8365,43.8447,144400.0
2014-09-09 14:30:00,53.18,53.21,53.11,53.15,165800.0,43.853,43.8777,43.7953,43.8282,165800.0
2014-09-09 15:00:00,53.15,53.16,52.91,53.01,375300.0,43.8282,43.8365,43.6303,43.7128,375300.0
2014-09-09 15:30:00,53.01,53.03,52.94,53.03,466800.0,43.7128,43.7293,43.6551,43.7293,466800.0
2014-09-10 09:30:00,53.11,53.27,52.93,52.97,157500.0,43.7953,43.9272,43.6468,43.6798,157500.0
2014-09-10 10:00:00,52.97,53.11,52.92,53.06,152500.0,43.6798,43.7953,43.6386,43.754,152500.0
2014-09-10 10:30:00,53.06,53.09,52.92,52.95,135200.0,43.754,43.7788,43.6386,43.6633,135200.0
2014-09-10 11:00:00,52.94,53.02,52.91,52.98,154500.0,43.6551,43.721,43.6303,43.6881,154500.0
2014-09-10 11:30:00,52.99,53.04,52.89,53.04,341000.0,43.6963,43.7375,43.6138,43.7375,341000.0
2014-09-10 12:00:00,53.03,53.09,53.0,53.05,101500.0,43.7293,43.7788,43.7046,43.7458,101500.0
2014-09-10 12:30:00,53.06,53.1,53.02,53.09,98400.0,43.754,43.787,43.721,43.7788,98400.0
2014-09-10 13:00:00,53.09,53.25,53.09,53.23,129600.0,43.7788,43.9107,43.7788,43.8942,129600.0
2014-09-10 13:30:00,53.23,53.37,53.2,53.34,278300.0,43.8942,44.0097,43.8695,43.9849,278300.0
2014-09-10 14:00:00,53.33,53.4,53.33,53.38,107700.0,43.9767,44.0344,43.9767,44.0179,107700.0
2014-09-10 14:30:00,53.38,53.42,53.22,53.23,390800.0,44.0179,44.0509,43.886,43.8942,390800.0
2014-09-10 15:00:00,53.23,53.41,53.23,53.35,228100.0,43.8942,44.0426,43.8942,43.9932,228100.0
2014-09-10 15:30:00,53.35,53.41,53.32,53.39,522500.0,43.9932,44.0426,43.9684,44.0262,522500.0
2014-09-11 09:30:00,53.04,53.2,52.93,52.97,417500.0,43.7375,43.8695,43.6468,43.6798,417500.0
2014-09-11 10:00:00,52.96,53.01,52.87,52.88,250800.0,43.6716,43.7128,43.5974,43.6056,250800.0
2014-09-11 10:30:00,52.88,53.0,52.8,52.97,177900.0,43.6056,43.7046,43.5396,43.6798,177900.0
2014-09-11 11:00:00,52.97,52.99,52.85,52.88,184900.0,43.6798,43.6963,43.5809,43.6056,184900.0
2014-09-11 11:30:00,52.88,52.91,52.8,52.8,200800.0,43.6056,43.6303,43.5396,43.5396,200800.0
2014-09-11 12:00:00,52.8,52.9,52.75,52.9,206400.0,43.5396,43.6221,43.4984,43.6221,206400.0
2014-09-11 12:30:00,52.89,52.92,52.84,52.86,131900.0,43.6138,43.6386,43.5726,43.5891,131900.0
2014-09-11 13:00:00,52.86,52.86,52.67,52.74,254900.0,43.5891,43.5891,43.4324,43.4902,254900.0
2014-09-11 13:30:00,52.73,52.77,52.71,52.76,331100.0,43.4819,43.5149,43.4654,43.5066,331100.0
2014-09-11 14:00:00,52.75,52.88,52.73,52.87,1116000.0,43.4984,43.6056,43.4819,43.5974,1116000.0
2014-09-11 14:30:00,52.87,53.0,52.86,52.99,556400.0,43.5974,43.7046,43.5891,43.6963,556400.0
2014-09-11 15:00:00,52.99,53.01,52.91,52.95,808100.0,43.6963,43.7128,43.6303,43.6633,808100.0
2014-09-11 15:30:00,52.95,53.1,52.93,53.07,1074300.0,43.6633,43.787,43.6468,43.7623,1074300.0
2014-09-12 09:30:00,53.12,53.38,52.95,53.2,302400.0,43.8035,44.0179,43.6633,43.8695,302400.0
2014-09-12 10:00:00,53.2,53.22,53.05,53.15,549700.0,43.8695,43.886,43.7458,43.8282,549700.0
2014-09-12 10:30:00,53.15,53.21,53.0,53.04,335300.0,43.8282,43.8777,43.7046,43.7375,335300.0
2014-09-12 11:00:00,53.04,53.07,52.86,52.92,307700.0,43.7375,43.7623,43.5891,43.6386,307700.0
2014-09-12 11:30:00,52.91,53.04,52.88,53.02,262900.0,43.6303,43.7375,43.6056,43.721,262900.0
2014-09-12 12:00:00,53.01,53.05,52.84,52.86,216400.0,43.7128,43.7458,43.5726,43.5891,216400.0
2014-09-12 12:30:00,52.85,52.85,52.71,52.75,295000.0,43.5809,43.5809,43.4654,43.4984,295000.0
2014-09-12 13:00:00,52.75,52.78,52.67,52.77,192500.0,43.4984,43.5231,43.4324,43.5149,192500.0
2014-09-12 13:30:00,52.77,52.82,52.72,52.79,216500.0,43.5149,43.5561,43.4737,43.5314,216500.0
2014-09-12 14:00:00,52.8,52.83,52.75,52.79,220300.0,43.5396,43.5644,43.4984,43.5314,220300.0
2014-09-12 14:30:00,52.79,52.83,52.72,52.72,224300.0,43.5314,43.5644,43.4737,43.4737,224300.0
2014-09-12 15:00:00,52.72,52.98,52.71,52.96,633900.0,43.4737,43.6881,43.4654,43.6716,633900.0
2014-09-12 15:30:00,52.96,53.01,52.94,52.97,995200.0,43.6716,43.7128,43.6551,43.6798,995200.0
2014-09-15 09:30:00,52.95,53.05,52.71,52.92,418200.0,43.6633,43.7458,43.4654,43.6386,418200.0
2014-09-15 10:00:00,52.91,53.01,52.85,52.97,220800.0,43.6303,43.7128,43.5809,43.6798,220800.0
2014-09-15 10:30:00,52.98,53.03,52.92,53.02,252800.0,43.6881,43.7293,43.6386,43.721,252800.0
2014-09-15 11:00:00,53.02,53.04,52.97,53.0,204600.0,43.721,43.7375,43.6798,43.7046,204600.0
2014-09-15 11:30:00,53.0,53.05,52.98,52.99,199000.0,43.7046,43.7458,43.6881,43.6963,199000.0
2014-09-15 12:00:00,53.0,53.02,52.93,53.0,157000.0,43.7046,43.721,43.6468,43.7046,157000.0
2014-09-15 12:30:00,53.01,53.02,52.93,52.99,212400.0,43.7128,43.721,43.6468,43.6963,212400.0
2014-09-15 13:00:00,53.0,53.11,53.0,53.09,159900.0,43.7046,43.7953,43.7046,43.7788,159900.0
2014-09-15 13:30:00,53.09,53.12,53.03,53.09,154000.0,43.7788,43.8035,43.7293,43.7788,154000.0
2014-09-15 14:00:00,53.09,53.11,53.04,53.1,229100.0,43.7788,43.7953,43.7375,43.787,229100.0
2014-09-15 14:30:00,53.09,53.17,53.09,53.12,602700.0,43.7788,43.8447,43.7788,43.8035,602700.0
2014-09-15 15:00:00,53.12,53.24,53.09,53.23,380900.0,43.8035,43.9025,43.7788,43.8942,380900.0
2014-09-15 15:30:00,53.23,53.24,53.08,53.13,664500.0,43.8942,43.9025,43.7705,43.8118,664500.0
2014-09-16 09:30:00,53.0,53.3,52.91,53.29,280700.0,43.7046,43.9519,43.6303,43.9437,280700.0
2014-09-16 10:00:00,53.29,53.33,53.11,53.13,276400.0,43.9437,43.9767,43.7953,43.8118,276400.0
2014-09-16 10:30:00,53.13,53.16,53.01,53.04,332400.0,43.8118,43.8365,43.7128,43.7375,332400.0
2014-09-16 11:00:00,53.03,53.16,52.96,53.16,283500.0,43.7293,43.8365,43.6716,43.8365,283500.0
2014-09-16 11:30:00,53.15,53.5,53.15,53.48,216400.0,43.8282,44.1169,43.8282,44.1004,216400.0
2014-09-16 12:00:00,53.48,53.49,53.42,53.45,205000.0,44.1004,44.1086,44.0509,44.0756,205000.0
2014-09-16 12:30:00,53.45,53.64,53.45,53.54,268300.0,44.0756,44.2323,44.0756,44.1498,268300.0
2014-09-16 13:00:00,53.54,53.86,53.54,53.8,360600.0,44.1498,44.4137,44.1498,44.3642,360600.0
2014-09-16 13:30:00,53.8,53.97,53.8,53.95,391300.0,44.3642,44.5044,44.3642,44.4879,391300.0
2014-09-16 14:00:00,53.95,53.96,53.88,53.91,193600.0,44.4879,44.4962,44.4302,44.455,193600.0
2014-09-16 14:30:00,53.91,53.95,53.83,53.88,322000.0,44.455,44.4879,44.389,44.4302,322000.0
2014-09-16 15:00:00,53.88,53.9,53.79,53.79,566300.0,44.4302,44.4467,44.356,44.356,566300.0
2014-09-16 15:30:00,53.79,53.8,53.7,53.71,725800.0,44.356,44.3642,44.2818,44.29,725800.0
2014-09-17 09:30:00,53.79,54.03,53.73,53.98,341300.0,44.356,44.5539,44.3065,44.5127,341300.0
2014-09-17 10:00:00,53.99,54.25,53.92,53.92,442400.0,44.5209,44.7353,44.4632,44.4632,442400.0
2014-09-17 10:30:00,53.92,53.92,53.71,53.75,258400.0,44.4632,44.4632,44.29,44.323,258400.0
2014-09-17 11:00:00,53.74,53.87,53.73,53.85,522000.0,44.3148,44.422,44.3065,44.4055,522000.0
2014-09-17 11:30:00,53.85,53.91,53.77,53.87,243800.0,44.4055,44.455,44.3395,44.422,243800.0
2014-09-17 12:00:00,53.87,53.97,53.86,53.86,341700.0,44.422,44.5044,44.4137,44.4137,341700.0
2014-09-17 12:30:00,53.86,53.89,53.74,53.76,126000.0,44.4137,44.4385,44.3148,44.3313,126000.0
2014-09-17 13:00:00,53.77,53.79,53.72,53.76,210600.0,44.3395,44.356,44.2983,44.3313,210600.0
2014-09-17 13:30:00,53.75,53.93,53.73,53.92,224500.0,44.323,44.4714,44.3065,44.4632,224500.0
2014-09-17 14:00:00,53.92,54.06,53.67,54.03,528800.0,44.4632,44.5786,44.257,44.5539,528800.0
2014-09-17 14:30:00,54.03,54.03,53.84,54.0,300200.0,44.5539,44.5539,44.3972,44.5292,300200.0
2014-09-17 15:00:00,54.0,54.09,53.9,54.0,643100.0,44.5292,44.6034,44.4467,44.5292,643100.0
2014-09-17 15:30:00,54.0,54.01,53.77,53.85,864700.0,44.5292,44.5374,44.3395,44.4055,864700.0
2014-09-18 09:30:00,53.95,54.13,53.8,54.0,779600.0,44.4879,44.6364,44.3642,44.5292,779600.0
2014-09-18 10:00:00,54.02,54.19,53.97,54.07,225100.0,44.5457,44.6858,44.5044,44.5869,225100.0
2014-09-18 10:30:00,54.08,54.22,54.06,54.08,162500.0,44.5951,44.7106,44.5786,44.5951,162500.0
2014-09-18 11:00:00,54.08,54.33,54.08,54.22,188700.0,44.5951,44.8013,44.5951,44.7106,188700.0
2014-09-18 11:30:00,54.21,54.23,54.05,54.13,244100.0,44.7023,44.7188,44.5704,44.6364,244100.0
2014-09-18 12:00:00,54.13,54.18,54.11,54.15,127700.0,44.6364,44.6776,44.6199,44.6529,127700.0
2014-09-18 12:30:00,54.15,54.25,54.14,54.18,225600.0,44.6529,44.7353,44.6446,44.6776,225600.0
2014-09-18 13:00:00,54.19,54.26,54.17,54.21,136500.0,44.6858,44.7436,44.6694,44.7023,136500.0
2014-09-18 13:30:00,54.21,54.25,54.2,54.2,129400.0,44.7023,44.7353,44.6941,44.6941,129400.0
2014-09-18 14:00:00,54.21,54.26,54.2,54.21,113300.0,44.7023,44.7436,44.6941,44.7023,113300.0
2014-09-18 14:30:00,54.22,54.23,54.11,54.16,239300.0,44.7106,44.7188,44.6199,44.6611,239300.0
2014-09-18 15:00:00,54.17,54.22,54.13,54.18,209100.0,44.6694,44.7106,44.6364,44.6776,209100.0
2014-09-18 15:30:00,54.18,54.2,54.13,54.16,781200.0,44.6776,44.6941,44.6364,44.6611,781200.0
2014-09-19 09:30:00,54.38,54.81,54.35,54.7,1161800.0,44.8425,45.1971,44.8178,45.1064,1161800.0
2014-09-19 10:00:00,54.7,54.72,54.46,54.51,323800.0,45.1064,45.1229,44.9085,44.9497,323800.0
2014-09-19 10:30:00,54.51,54.52,54.28,54.3,258300.0,44.9497,44.958,44.7601,44.7766,258300.0
2014-09-19 11:00:00,54.3,54.41,54.27,54.27,234100.0,44.7766,44.8673,44.7518,44.7518,234100.0
2014-09-19 11:30:00,54.28,54.28,54.09,54.13,235200.0,44.7601,44.7601,44.6034,44.6364,235200.0
2014-09-19 12:00:00,54.13,54.14,53.96,54.02,232600.0,44.6364,44.6446,44.4962,44.5457,232600.0
2014-09-19 12:30:00,54.01,54.04,53.96,54.03,176500.0,44.5374,44.5622,44.4962,44.5539,176500.0
2014-09-19 13:00:00,54.02,54.02,53.82,53.93,227600.0,44.5457,44.5457,44.3807,44.4714,227600.0
2014-09-19 13:30:00,53.93,54.15,53.93,54.1,212200.0,44.4714,44.6529,44.4714,44.6116,212200.0
2014-09-19 14:00:00,54.11,54.18,54.04,54.16,183500.0,44.6199,44.6776,44.5622,44.6611,183500.0
2014-09-19 14:30:00,54.16,54.26,54.1,54.26,308100.0,44.6611,44.7436,44.6116,44.7436,308100.0
2014-09-19 15:00:00,54.25,54.28,54.18,54.19,255100.0,44.7353,44.7601,44.6776,44.6858,255100.0
2014-09-19 15:30:00,54.2,54.3,54.03,54.13,1107700.0,44.6941,44.7766,44.5539,44.6364,1107700.0
2014-09-22 09:30:00,53.92,53.92,53.57,53.76,318500.0,44.4632,44.4632,44.1746,44.3313,318500.0
2014-09-22 10:00:00,53.76,53.76,53.53,53.59,259800.0,44.3313,44.3313,44.1416,44.1911,259800.0
2014-09-22 10:30:00,53.59,53.67,53.43,53.46,232500.0,44.1911,44.257,44.0591,44.0839,232500.0
2014-09-22 11:00:00,53.46,53.5,53.37,53.5,213200.0,44.0839,44.1169,44.0097,44.1169,213200.0
2014-09-22 11:30:00,53.5,53.58,53.38,53.41,188300.0,44.1169,44.1828,44.0179,44.0426,188300.0
2014-09-22 12:00:00,53.41,53.47,53.3,53.46,276600.0,44.0426,44.0921,43.9519,44.0839,276600.0
2014-09-22 12:30:00,53.46,53.52,53.44,53.47,159200.0,44.0839,44.1334,44.0674,44.0921,159200.0
2014-09-22 13:00:00,53.46,53.49,53.39,53.49,180300.0,44.0839,44.1086,44.0262,44.1086,180300.0
2014-09-22 13:30:00,53.5,53.55,53.46,53.48,113100.0,44.1169,44.1581,44.0839,44.1004,113100.0
2014-09-22 14:00:00,53.48,53.52,53.4,53.41,197800.0,44.1004,44.1334,44.0344,44.0426,197800.0
2014-09-22 14:30:00,53.42,53.53,53.42,53.46,222400.0,44.0509,44.1416,44.0509,44.0839,222400.0
2014-09-22 15:00:00,53.47,53.52,53.43,53.51,197400.0,44.0921,44.1334,44.0591,44.1251,197400.0
2014-09-22 15:30:00,53.5,53.53,53.45,53.48,590100.0,44.1169,44.1416,44.0756,44.1004,590100.0
2014-09-23 09:30:00,53.28,53.48,53.08,53.3,325700.0,43.9354,44.1004,43.7705,43.9519,325700.0
2014-09-23 10:00:00,53.31,53.38,53.19,53.19,268500.0,43.9602,44.0179,43.8612,43.8612,268500.0
2014-09-23 10:30:00,53.2,53.33,53.17,53.3,295400.0,43.8695,43.9767,43.8447,43.9519,295400.0
2014-09-23 11:00:00,53.3,53.33,53.2,53.24,180800.0,43.9519,43.9767,43.8695,43.9025,180800.0
2014-09-23 11:30:00,53.24,53.31,53.21,53.22,212200.0,43.9025,43.9602,43.8777,43.886,212200.0
2014-09-23 12:00:00,53.22,53.26,53.17,53.18,148500.0,43.886,43.919,43.8447,43.853,148500.0
2014-09-23 12:30:00,53.18,53.2,53.11,53.12,176000.0,43.853,43.8695,43.7953,43.8035,176000.0
2014-09-23 13:00:00,53.11,53.17,53.06,53.16,195200.0,43.7953,43.8447,43.754,43.8365,195200.0
2014-09-23 13:30:00,53.16,53.3,53.14,53.19,103000.0,43.8365,43.9519,43.82,43.8612,103000.0
2014-09-23 14:00:00,53.19,53.3,53.18,53.22,136000.0,43.8612,43.9519,43.853,43.886,136000.0
2014-09-23 14:30:00,53.22,53.27,53.16,53.25,207300.0,43.886,43.9272,43.8365,43.9107,207300.0
2014-09-23 15:00:00,53.26,53.32,53.19,53.26,221400.0,43.919,43.9684,43.8612,43.919,221400.0
2014-09-23 15:30:00,53.25,53.33,53.11,53.11,496400.0,43.9107,43.9767,43.7953,43.7953,496400.0
2014-09-24 09:30:00,53.15,53.39,53.09,53.21,269200.0,43.8282,44.0262,43.7788,43.8777,269200.0
2014-09-24 10:00:00,53.23,53.38,53.17,53.36,260500.0,43.8942,44.0179,43.8447,44.0014,260500.0
2014-09-24 10:30:00,53.37,53.5,53.35,53.47,259500.0,44.0097,44.1169,43.9932,44.0921,259500.0
2014-09-24 11:00:00,53.47,53.72,53.47,53.72,170300.0,44.0921,44.2983,44.0921,44.2983,170300.0
2014-09-24 11:30:00,53.71,53.74,53.67,53.73,168400.0,44.29,44.3148,44.257,44.3065,168400.0
2014-09-24 12:00:00,53.73,53.77,53.7,53.75,120400.0,44.3065,44.3395,44.2818,44.323,120400.0
2014-09-24 12:30:00,53.75,53.79,53.65,53.67,223000.0,44.323,44.356,44.2406,44.257,223000.0
2014-09-24 13:00:00,53.67,53.72,53.58,53.6,135400.0,44.257,44.2983,44.1828,44.1993,135400.0
2014-09-24 13:30:00,53.6,53.71,53.59,53.68,197900.0,44.1993,44.29,44.1911,44.2653,197900.0
2014-09-24 14:00:00,53.68,53.74,53.66,53.73,247500.0,44.2653,44.3148,44.2488,44.3065,247500.0
2014-09-24 14:30:00,53.73,53.77,53.7,53.7,342600.0,44.3065,44.3395,44.2818,44.2818,342600.0
2014-09-24 15:00:00,53.71,53.75,53.67,53.69,348100.0,44.29,44.323,44.257,44.2735,348100.0
2014-09-24 15:30:00,53.7,53.76,53.63,53.63,1077900.0,44.2818,44.3313,44.2241,44.2241,1077900.0
2014-09-25 09:30:00,53.45,53.76,53.38,53.61,214700.0,44.0756,44.3313,44.0179,44.2076,214700.0
2014-09-25 10:00:00,53.6,53.61,53.29,53.44,176800.0,44.1993,44.2076,43.9437,44.0674,176800.0
2014-09-25 10:30:00,53.44,53.47,53.27,53.37,282600.0,44.0674,44.0921,43.9272,44.0097,282600.0
2014-09-25 11:00:00,53.38,53.41,53.26,53.4,178300.0,44.0179,44.0426,43.919,44.0344,178300.0
2014-09-25 11:30:00,53.39,53.4,53.27,53.27,147500.0,44.0262,44.0344,43.9272,43.9272,147500.0
2014-09-25 12:00:00,53.28,53.34,53.22,53.24,211500.0,43.9354,43.9849,43.886,43.9025,211500.0
2014-09-25 12:30:00,53.23,53.29,53.2,53.25,225600.0,43.8942,43.9437,43.8695,43.9107,225600.0
2014-09-25 13:00:00,53.25,53.33,53.17,53.25,257400.0,43.9107,43.9767,43.8447,43.9107,257400.0
2014-09-25 13:30:00,53.25,53.27,53.02,53.1,253600.0,43.9107,43.9272,43.721,43.787,253600.0
2014-09-25 14:00:00,53.1,53.23,53.06,53.2,277500.0,43.787,43.8942,43.754,43.8695,277500.0
2014-09-25 14:30:00,53.2,53.3,53.2,53.26,245700.0,43.8695,43.9519,43.8695,43.919,245700.0
2014-09-25 15:00:00,53.26,53.26,53.11,53.19,267700.0,43.919,43.919,43.7953,43.8612,267700.0
2014-09-25 15:30:00,53.19,53.25,53.07,53.07,787200.0,43.8612,43.9107,43.7623,43.7623,787200.0
2014-09-26 09:30:00,53.16,53.35,52.93,52.99,468800.0,43.8365,43.9932,43.6468,43.6963,468800.0
2014-09-26 10:00:00,53.0,53.24,52.97,52.99,266900.0,43.7046,43.9025,43.6798,43.6963,266900.0
2014-09-26 10:30:00,53.0,53.07,52.89,52.96,273900.0,43.7046,43.7623,43.6138,43.6716,273900.0
2014-09-26 11:00:00,52.96,53.03,52.93,52.98,256700.0,43.6716,43.7293,43.6468,43.6881,256700.0
2014-09-26 11:30:00,52.98,53.01,52.91,52.95,140100.0,43.6881,43.7128,43.6303,43.6633,140100.0
2014-09-26 12:00:00,52.95,53.12,52.95,53.05,170200.0,43.6633,43.8035,43.6633,43.7458,170200.0
2014-09-26 12:30:00,53.05,53.06,52.94,52.99,126300.0,43.7458,43.754,43.6551,43.6963,126300.0
2014-09-26 13:00:00,53.0,53.09,53.0,53.08,145600.0,43.7046,43.7788,43.7046,43.7705,145600.0
2014-09-26 13:30:00,53.09,53.09,52.96,53.03,218400.0,43.7788,43.7788,43.6716,43.7293,218400.0
2014-09-26 14:00:00,53.03,53.22,53.02,53.17,307800.0,43.7293,43.886,43.721,43.8447,307800.0
2014-09-26 14:30:00,53.16,53.33,53.14,53.24,264000.0,43.8365,43.9767,43.82,43.9025,264000.0
2014-09-26 15:00:00,53.24,53.29,53.2,53.24,199600.0,43.9025,43.9437,43.8695,43.9025,199600.0
2014-09-26 15:30:00,53.24,53.25,53.15,53.17,627000.0,43.9025,43.9107,43.8282,43.8447,627000.0
2014-09-29 09:30:00,52.97,53.32,52.76,53.28,368200.0,43.6798,43.9684,43.5066,43.9354,368200.0
2014-09-29 10:00:00,53.27,53.34,53.08,53.22,268600.0,43.9272,43.9849,43.7705,43.886,268600.0
2014-09-29 10:30:00,53.22,53.3,53.1,53.11,156000.0,43.886,43.9519,43.787,43.7953,156000.0
2014-09-29 11:00:00,53.11,53.29,53.09,53.27,297700.0,43.7953,43.9437,43.7788,43.9272,297700.0
2014-09-29 11:30:00,53.28,53.29,53.19,53.26,114000.0,43.9354,43.9437,43.8612,43.919,114000.0
2014-09-29 12:00:00,53.26,53.31,53.25,53.27,198500.0,43.919,43.9602,43.9107,43.9272,198500.0
2014-09-29 12:30:00,53.26,53.3,53.17,53.18,206900.0,43.919,43.9519,43.8447,43.853,206900.0
2014-09-29 13:00:00,53.19,53.26,53.14,53.26,255600.0,43.8612,43.919,43.82,43.919,255600.0
2014-09-29 13:30:00,53.26,53.33,53.24,53.32,192100.0,43.919,43.9767,43.9025,43.9684,192100.0
2014-09-29 14:00:00,53.32,53.37,53.18,53.21,241100.0,43.9684,44.0097,43.853,43.8777,241100.0
2014-09-29 14:30:00,53.21,53.3,53.2,53.29,254700.0,43.8777,43.9519,43.8695,43.9437,254700.0
2014-09-29 15:00:00,53.3,53.41,53.23,53.41,436400.0,43.9519,44.0426,43.8942,44.0426,436400.0
2014-09-29 15:30:00,53.41,53.44,53.33,53.34,671300.0,44.0426,44.0674,43.9767,43.9849,671300.0
2014-09-30 09:30:00,53.4,53.44,53.09,53.11,341300.0,44.0344,44.0674,43.7788,43.7953,341300.0
2014-09-30 10:00:00,53.1,53.11,52.89,52.95,368900.0,43.787,43.7953,43.6138,43.6633,368900.0
2014-09-30 10:30:00,52.94,53.11,52.94,53.0,303800.0,43.6551,43.7953,43.6551,43.7046,303800.0
2014-09-30 11:00:00,53.0,53.17,52.99,53.1,201100.0,43.7046,43.8447,43.6963,43.787,201100.0
2014-09-30 11:30:00,53.1,53.12,52.92,52.95,238100.0,43.787,43.8035,43.6386,43.6633,238100.0
2014-09-30 12:00:00,52.95,53.08,52.91,53.0,239900.0,43.6633,43.7705,43.6303,43.7046,239900.0
2014-09-30 12:30:00,52.99,53.0,52.88,52.9,200400.0,43.6963,43.7046,43.6056,43.6221,200400.0
2014-09-30 13:00:00,52.9,52.96,52.86,52.86,213800.0,43.6221,43.6716,43.5891,43.5891,213800.0
2014-09-30 13:30:00,52.87,52.91,52.59,52.64,318000.0,43.5974,43.6303,43.3665,43.4077,318000.0
2014-09-30 14:00:00,52.65,52.78,52.57,52.63,296200.0,43.4159,43.5231,43.35,43.3995,296200.0
2014-09-30 14:30:00,52.64,52.82,52.63,52.79,239200.0,43.4077,43.5561,43.3995,43.5314,239200.0
2014-09-30 15:00:00,52.78,52.97,52.73,52.96,317900.0,43.5231,43.6798,43.4819,43.6716,317900.0
2014-09-30 15:30:00,52.96,53.09,52.92,52.94,1001800.0,43.6716,43.7788,43.6386,43.6551,1001800.0
2014-10-01 09:30:00,52.76,53.03,52.61,52.72,275000.0,43.5066,43.7293,43.383,43.4737,275000.0
2014-10-01 10:00:00,52.72,52.77,52.53,52.64,343400.0,43.4737,43.5149,43.317,43.4077,343400.0
2014-10-01 10:30:00,52.64,52.83,52.54,52.81,284600.0,43.4077,43.5644,43.3252,43.5479,284600.0
2014-10-01 11:00:00,52.82,52.96,52.82,52.95,460000.0,43.5561,43.6716,43.5561,43.6633,460000.0
2014-10-01 11:30:00,52.94,53.06,52.91,52.96,365300.0,43.6551,43.754,43.6303,43.6716,365300.0
2014-10-01 12:00:00,52.97,52.97,52.84,52.91,132800.0,43.6798,43.6798,43.5726,43.6303,132800.0
2014-10-01 12:30:00,52.9,52.9,52.7,52.74,195800.0,43.6221,43.6221,43.4572,43.4902,195800.0
2014-10-01 13:00:00,52.74,52.77,52.58,52.63,316600.0,43.4902,43.5149,43.3582,43.3995,316600.0
2014-10-01 13:30:00,52.64,52.65,52.45,52.64,359300.0,43.4077,43.4159,43.251,43.4077,359300.0
2014-10-01 14:00:00,52.63,52.79,52.62,52.77,511300.0,43.3995,43.5314,43.3912,43.5149,511300.0
2014-10-01 14:30:00,52.77,52.78,52.66,52.66,412800.0,43.5149,43.5231,43.4242,43.4242,412800.0
2014-10-01 15:00:00,52.66,52.7,52.55,52.69,360700.0,43.4242,43.4572,43.3335,43.4489,360700.0
2014-10-01 15:30:00,52.69,52.82,52.59,52.59,763100.0,43.4489,43.5561,43.3665,43.3665,763100.0
2014-10-02 09:30:00,52.62,53.09,52.59,52.94,222900.0,43.3912,43.7788,43.3665,43.6551,222900.0
2014-10-02 10:00:00,52.93,52.96,52.81,52.85,208600.0,43.6468,43.6716,43.5479,43.5809,208600.0
2014-10-02 10:30:00,52.85,52.85,52.63,52.69,279700.0,43.5809,43.5809,43.3995,43.4489,279700.0
2014-10-02 11:00:00,52.69,52.86,52.66,52.81,267000.0,43.4489,43.5891,43.4242,43.5479,267000.0
2014-10-02 11:30:00,52.81,52.82,52.58,52.67,263200.0,43.5479,43.5561,43.3582,43.4324,263200.0
2014-10-02 12:00:00,52.66,52.8,52.65,52.69,266700.0,43.4242,43.5396,43.4159,43.4489,266700.0
2014-10-02 12:30:00,52.69,52.96,52.62,52.96,255500.0,43.4489,43.6716,43.3912,43.6716,255500.0
2014-10-02 13:00:00,52.95,53.18,52.92,53.17,211700.0,43.6633,43.853,43.6386,43.8447,211700.0
2014-10-02 13:30:00,53.17,53.22,52.99,53.0,334400.0,43.8447,43.886,43.6963,43.7046,334400.0
2014-10-02 14:00:00,53.0,53.28,52.97,53.28,351400.0,43.7046,43.9354,43.6798,43.9354,351400.0
2014-10-02 14:30:00,53.27,53.34,53.16,53.17,400900.0,43.9272,43.9849,43.8365,43.8447,400900.0
2014-10-02 15:00:00,53.16,53.2,53.0,53.03,180300.0,43.8365,43.8695,43.7046,43.7293,180300.0
2014-10-02 15:30:00,53.03,53.13,52.97,53.04,698700.0,43.7293,43.8118,43.6798,43.7375,698700.0
2014-10-03 09:30:00,53.31,53.72,53.21,53.55,455300.0,43.9602,44.2983,43.8777,44.1581,455300.0
2014-10-03 10:00:00,53.55,53.59,53.44,53.5,239000.0,44.1581,44.1911,44.0674,44.1169,239000.0
2014-10-03 10:30:00,53.51,53.52,53.33,53.42,191100.0,44.1251,44.1334,43.9767,44.0509,191100.0
2014-10-03 11:00:00,53.41,53.48,53.37,53.44,237300.0,44.0426,44.1004,44.0097,44.0674,237300.0
2014-10-03 11:30:00,53.45,53.53,53.44,53.49,111100.0,44.0756,44.1416,44.0674,44.1086,111100.0
2014-10-03 12:00:00,53.49,53.58,53.44,53.58,162800.0,44.1086,44.1828,44.0674,44.1828,162800.0
2014-10-03 12:30:00,53.58,53.62,53.52,53.53,160800.0,44.1828,44.2158,44.1334,44.1416,160800.0
2014-10-03 13:00:00,53.52,53.54,53.41,53.41,161900.0,44.1334,44.1498,44.0426,44.0426,161900.0
2014-10-03 13:30:00,53.42,53.53,53.35,53.53,231300.0,44.0509,44.1416,43.9932,44.1416,231300.0
2014-10-03 14:00:00,53.52,53.6,53.49,53.53,162600.0,44.1334,44.1993,44.1086,44.1416,162600.0
2014-10-03 14:30:00,53.53,53.58,53.52,53.58,153400.0,44.1416,44.1828,44.1334,44.1828,153400.0
2014-10-03 15:00:00,53.58,53.61,53.5,53.53,254900.0,44.1828,44.2076,44.1169,44.1416,254900.0
2014-10-03 15:30:00,53.53,53.68,53.48,53.59,815900.0,44.1416,44.2653,44.1004,44.1911,815900.0
2014-10-06 09:30:00,53.77,54.12,53.7,54.06,393800.0,44.3395,44.6281,44.2818,44.5786,393800.0
2014-10-06 10:00:00,54.05,54.09,53.96,53.97,196200.0,44.5704,44.6034,44.4962,44.5044,196200.0
2014-10-06 10:30:00,53.97,54.01,53.78,53.85,182200.0,44.5044,44.5374,44.3478,44.4055,182200.0
2014-10-06 11:00:00,53.84,53.91,53.75,53.75,101200.0,44.3972,44.455,44.323,44.323,101200.0
2014-10-06 11:30:00,53.76,53.79,53.52,53.59,168500.0,44.3313,44.356,44.1334,44.1911,168500.0
2014-10-06 12:00:00,53.59,53.71,53.49,53.51,145900.0,44.1911,44.29,44.1086,44.1251,145900.0
2014-10-06 12:30:00,53.51,53.55,53.38,53.51,125300.0,44.1251,44.1581,44.0179,44.1251,125300.0
2014-10-06 13:00:00,53.51,53.73,53.44,53.67,116700.0,44.1251,44.3065,44.0674,44.257,116700.0
2014-10-06 13:30:00,53.67,53.69,53.56,53.6,217300.0,44.257,44.2735,44.1663,44.1993,217300.0
2014-10-06 14:00:00,53.6,53.76,53.53,53.74,113500.0,44.1993,44.3313,44.1416,44.3148,113500.0
2014-10-06 14:30:00,53.73,53.76,53.6,53.61,212400.0,44.3065,44.3313,44.1993,44.2076,212400.0
2014-10-06 15:00:00,53.62,53.69,53.52,53.64,227300.0,44.2158,44.2735,44.1334,44.2323,227300.0
2014-10-06 15:30:00,53.64,53.7,53.59,53.62,596200.0,44.2323,44.2818,44.1911,44.2158,596200.0
2014-10-07 09:30:00,53.3,53.58,53.17,53.47,522900.0,43.9519,44.1828,43.8447,44.0921,522900.0
2014-10-07 10:00:00,53.47,53.66,53.46,53.6,230000.0,44.0921,44.2488,44.0839,44.1993,230000.0
2014-10-07 10:30:00,53.6,53.82,53.6,53.64,181600.0,44.1993,44.3807,44.1993,44.2323,181600.0
2014-10-07 11:00:00,53.64,53.67,53.5,53.5,218100.0,44.2323,44.257,44.1169,44.1169,218100.0
2014-10-07 11:30:00,53.5,53.5,53.35,53.45,571100.0,44.1169,44.1169,43.9932,44.0756,571100.0
2014-10-07 12:00:00,53.45,53.59,53.43,53.52,106200.0,44.0756,44.1911,44.0591,44.1334,106200.0
2014-10-07 12:30:00,53.52,53.54,53.32,53.33,117700.0,44.1334,44.1498,43.9684,43.9767,117700.0
2014-10-07 13:00:00,53.33,53.46,53.26,53.46,110600.0,43.9767,44.0839,43.919,44.0839,110600.0
2014-10-07 13:30:00,53.46,53.47,53.36,53.44,105300.0,44.0839,44.0921,44.0014,44.0674,105300.0
2014-10-07 14:00:00,53.44,53.48,53.34,53.37,157600.0,44.0674,44.1004,43.9849,44.0097,157600.0
2014-10-07 14:30:00,53.37,53.4,53.3,53.37,222900.0,44.0097,44.0344,43.9519,44.0097,222900.0
2014-10-07 15:00:00,53.36,53.41,53.17,53.3,309200.0,44.0014,44.0426,43.8447,43.9519,309200.0
2014-10-07 15:30:00,53.3,53.32,53.16,53.17,1314700.0,43.9519,43.9684,43.8365,43.8447,1314700.0
2014-10-08 09:30:00,53.23,53.56,53.14,53.34,240800.0,43.8942,44.1663,43.82,43.9849,240800.0
2014-10-08 10:00:00,53.35,53.66,53.28,53.66,248200.0,43.9932,44.2488,43.9354,44.2488,248200.0
2014-10-08 10:30:00,53.66,53.71,53.46,53.47,418800.0,44.2488,44.29,44.0839,44.0921,418800.0
2014-10-08 11:00:00,53.45,53.63,53.35,53.6,221500.0,44.0756,44.2241,43.9932,44.1993,221500.0
2014-10-08 11:30:00,53.6,53.69,53.43,53.51,280500.0,44.1993,44.2735,44.0591,44.1251,280500.0
2014-10-08 12:00:00,53.51,53.56,53.43,53.48,206200.0,44.1251,44.1663,44.0591,44.1004,206200.0
2014-10-08 12:30:00,53.48,53.53,53.42,53.49,201500.0,44.1004,44.1416,44.0509,44.1086,201500.0
2014-10-08 13:00:00,53.5,53.63,53.47,53.47,300100.0,44.1169,44.2241,44.0921,44.0921,300100.0
2014-10-08 13:30:00,53.47,53.6,53.43,53.58,202100.0,44.0921,44.1993,44.0591,44.1828,202100.0
2014-10-08 14:00:00,53.59,54.09,53.58,54.06,701700.0,44.1911,44.6034,44.1828,44.5786,701700.0
2014-10-08 14:30:00,54.07,54.16,53.9,54.01,301600.0,44.5869,44.6611,44.4467,44.5374,301600.0
2014-10-08 15:00:00,54.01,54.3,54.0,54.3,393000.0,44.5374,44.7766,44.5292,44.7766,393000.0
2014-10-08 15:30:00,54.3,54.42,54.26,54.33,1155900.0,44.7766,44.8755,44.7436,44.8013,1155900.0
2014-10-09 09:30:00,54.25,54.75,54.25,54.5,407700.0,44.7353,45.1476,44.7353,44.9415,407700.0
2014-10-09 10:00:00,54.5,54.6,54.41,54.56,344200.0,44.9415,45.0239,44.8673,44.991,344200.0
2014-10-09 10:30:00,54.57,54.57,54.24,54.41,230900.0,44.9992,44.9992,44.7271,44.8673,230900.0
2014-10-09 11:00:00,54.41,54.61,54.28,54.58,289900.0,44.8673,45.0322,44.7601,45.0074,289900.0
2014-10-09 11:30:00,54.59,54.59,54.23,54.26,398500.0,45.0157,45.0157,44.7188,44.7436,398500.0
2014-10-09 12:00:00,54.26,54.29,54.01,54.09,354400.0,44.7436,44.7683,44.5374,44.6034,354400.0
2014-10-09 12:30:00,54.09,54.29,54.05,54.25,469800.0,44.6034,44.7683,44.5704,44.7353,469800.0
2014-10-09 13:00:00,54.24,54.44,54.1,54.31,545100.0,44.7271,44.892,44.6116,44.7848,545100.0
2014-10-09 13:30:00,54.31,54.52,54.24,54.25,375400.0,44.7848,44.958,44.7271,44.7353,375400.0
2014-10-09 14:00:00,54.25,54.26,54.01,54.04,583600.0,44.7353,44.7436,44.5374,44.5622,583600.0
2014-10-09 14:30:00,54.03,54.16,53.91,53.93,427200.0,44.5539,44.6611,44.455,44.4714,427200.0
2014-10-09 15:00:00,53.93,54.05,53.83,53.99,506300.0,44.4714,44.5704,44.389,44.5209,506300.0
2014-10-09 15:30:00,53.99,54.17,53.9,53.92,892600.0,44.5209,44.6694,44.4467,44.4632,892600.0
2014-10-10 09:30:00,53.98,54.58,53.78,54.54,505100.0,44.5127,45.0074,44.3478,44.9745,505100.0
2014-10-10 10:00:00,54.52,54.58,54.05,54.08,482800.0,44.958,45.0074,44.5704,44.5951,482800.0
2014-10-10 10:30:00,54.08,54.12,53.84,54.06,509400.0,44.5951,44.6281,44.3972,44.5786,509400.0
2014-10-10 11:00:00,54.06,54.18,53.92,54.04,441500.0,44.5786,44.6776,44.4632,44.5622,441500.0
2014-10-10 11:30:00,54.03,54.11,53.87,53.96,314300.0,44.5539,44.6199,44.422,44.4962,314300.0
2014-10-10 12:00:00,53.96,54.23,53.96,54.13,334200.0,44.4962,44.7188,44.4962,44.6364,334200.0
2014-10-10 12:30:00,54.13,54.35,54.13,54.25,415600.0,44.6364,44.8178,44.6364,44.7353,415600.0
2014-10-10 13:00:00,54.26,54.34,54.08,54.16,536400.0,44.7436,44.8095,44.5951,44.6611,536400.0
2014-10-10 13:30:00,54.16,54.22,54.04,54.09,878200.0,44.6611,44.7106,44.5622,44.6034,878200.0
2014-10-10 14:00:00,54.09,54.16,53.94,53.96,235000.0,44.6034,44.6611,44.4797,44.4962,235000.0
2014-10-10 14:30:00,53.95,53.97,53.69,53.85,395500.0,44.4879,44.5044,44.2735,44.4055,395500.0
2014-10-10 15:00:00,53.85,53.89,53.78,53.89,390500.0,44.4055,44.4385,44.3478,44.4385,390500.0
2014-10-10 15:30:00,53.89,53.9,53.68,53.69,915500.0,44.4385,44.4467,44.2653,44.2735,915500.0
2014-10-13 09:30:00,53.5,53.65,53.08,53.16,346000.0,44.1169,44.2406,43.7705,43.8365,346000.0
2014-10-13 10:00:00,53.17,53.3,53.09,53.1,266900.0,43.8447,43.9519,43.7788,43.787,266900.0
2014-10-13 10:30:00,53.1,53.24,53.0,53.07,628000.0,43.787,43.9025,43.7046,43.7623,628000.0
2014-10-13 11:00:00,53.08,53.21,52.86,52.87,630500.0,43.7705,43.8777,43.5891,43.5974,630500.0
2014-10-13 11:30:00,52.88,53.0,52.79,52.87,512800.0,43.6056,43.7046,43.5314,43.5974,512800.0
2014-10-13 12:00:00,52.88,53.11,52.81,53.08,687900.0,43.6056,43.7953,43.5479,43.7705,687900.0
2014-10-13 12:30:00,53.09,53.27,52.99,53.03,488600.0,43.7788,43.9272,43.6963,43.7293,488600.0
2014-10-13 13:00:00,53.04,53.23,53.01,53.12,493600.0,43.7375,43.8942,43.7128,43.8035,493600.0
2014-10-13 13:30:00,53.11,53.14,52.79,52.87,257500.0,43.7953,43.82,43.5314,43.5974,257500.0
2014-10-13 14:00:00,52.87,53.01,52.78,52.99,647900.0,43.5974,43.7128,43.5231,43.6963,647900.0
2014-10-13 14:30:00,52.99,53.05,52.9,52.92,317800.0,43.6963,43.7458,43.6221,43.6386,317800.0
2014-10-13 15:00:00,52.93,52.96,52.78,52.84,268000.0,43.6468,43.6716,43.5231,43.5726,268000.0
2014-10-13 15:30:00,52.83,52.83,52.36,52.48,1979800.0,43.5644,43.5644,43.1768,43.2758,1979800.0
2014-10-14 09:30:00,52.09,52.26,51.43,51.47,1644600.0,42.9542,43.0943,42.4099,42.4429,1644600.0
2014-10-14 10:00:00,51.47,51.66,51.34,51.38,2043800.0,42.4429,42.5996,42.3357,42.3687,2043800.0
2014-10-14 10:30:00,51.38,51.84,51.2,51.67,877400.0,42.3687,42.748,42.2203,42.6078,877400.0
2014-10-14 11:00:00,51.68,52.15,51.64,52.03,1115900.0,42.6161,43.0036,42.5831,42.9047,1115900.0
2014-10-14 11:30:00,52.03,52.55,52.01,52.5,661800.0,42.9047,43.3335,42.8882,43.2923,661800.0
2014-10-14 12:00:00,52.5,52.52,52.03,52.08,408300.0,43.2923,43.3087,42.9047,42.9459,408300.0
2014-10-14 12:30:00,52.09,52.11,51.92,52.06,329100.0,42.9542,42.9707,42.814,42.9294,329100.0
2014-10-14 13:00:00,52.07,52.26,52.02,52.04,186200.0,42.9377,43.0943,42.8964,42.9129,186200.0
2014-10-14 13:30:00,52.04,52.09,51.79,52.09,316300.0,42.9129,42.9542,42.7068,42.9542,316300.0
2014-10-14 14:00:00,52.09,52.23,51.94,52.01,275000.0,42.9542,43.0696,42.8305,42.8882,275000.0
2014-10-14 14:30:00,52.01,52.11,51.89,51.94,388400.0,42.8882,42.9707,42.7892,42.8305,388400.0
2014-10-14 15:00:00,51.95,52.02,51.78,51.96,424900.0,42.8387,42.8964,42.6985,42.847,424900.0
2014-10-14 15:30:00,51.96,52.18,51.83,52.02,1387300.0,42.847,43.0284,42.7398,42.8964,1387300.0
2014-10-15 09:30:00,51.47,51.47,50.64,51.26,538700.0,42.4429,42.4429,41.7585,42.2697,538700.0
2014-10-15 10:00:00,51.28,51.67,51.28,51.52,383400.0,42.2862,42.6078,42.2862,42.4841,383400.0
2014-10-15 10:30:00,51.53,51.56,51.08,51.09,534400.0,42.4924,42.5171,42.1213,42.1295,534400.0
2014-10-15 11:00:00,51.09,51.17,50.83,50.86,435100.0,42.1295,42.1955,41.9151,41.9399,435100.0
2014-10-15 11:30:00,50.85,50.99,50.71,50.79,333400.0,41.9316,42.0471,41.8162,41.8822,333400.0
2014-10-15 12:00:00,50.8,50.8,50.43,50.5,864800.0,41.8904,41.8904,41.5853,41.643,864800.0
2014-10-15 12:30:00,50.5,50.61,50.22,50.26,426700.0,41.643,41.7337,41.4121,41.4451,426700.0
2014-10-15 13:00:00,50.27,50.41,49.85,49.96,762400.0,41.4534,41.5688,41.107,41.1977,762400.0
2014-10-15 13:30:00,49.95,50.22,49.95,50.09,691000.0,41.1895,41.4121,41.1895,41.3049,691000.0
2014-10-15 14:00:00,50.09,50.27,49.96,50.05,635600.0,41.3049,41.4534,41.1977,41.2719,635600.0
2014-10-15 14:30:00,50.06,50.53,50.03,50.53,899200.0,41.2802,41.6678,41.2555,41.6678,899200.0
2014-10-15 15:00:00,50.53,51.11,50.38,51.11,921200.0,41.6678,42.146,41.5441,42.146,921200.0
2014-10-15 15:30:00,51.1,51.31,50.99,51.2,1761800.0,42.1378,42.311,42.0471,42.2203,1761800.0
2014-10-16 09:30:00,50.72,51.24,50.29,51.16,395800.0,41.8244,42.2532,41.4699,42.1873,395800.0
2014-10-16 10:00:00,51.15,51.47,50.75,51.29,396000.0,42.179,42.4429,41.8492,42.2945,396000.0
2014-10-16 10:30:00,51.29,51.77,51.23,51.53,436900.0,42.2945,42.6903,42.245,42.4924,436900.0
2014-10-16 11:00:00,51.53,51.75,51.33,51.72,278500.0,42.4924,42.6738,42.3275,42.6491,278500.0
2014-10-16 11:30:00,51.73,51.83,51.4,51.47,327600.0,42.6573,42.7398,42.3852,42.4429,327600.0
2014-10-16 12:00:00,51.45,51.5,51.23,51.37,194400.0,42.4264,42.4676,42.245,42.3604,194400.0
2014-10-16 12:30:00,51.36,51.47,51.2,51.42,217000.0,42.3522,42.4429,42.2203,42.4017,217000.0
2014-10-16 13:00:00,51.44,51.65,51.43,51.58,240900.0,42.4182,42.5913,42.4099,42.5336,240900.0
2014-10-16 13:30:00,51.58,51.83,51.44,51.48,330900.0,42.5336,42.7398,42.4182,42.4511,330900.0
2014-10-16 14:00:00,51.5,51.72,51.44,51.61,222000.0,42.4676,42.6491,42.4182,42.5583,222000.0
2014-10-16 14:30:00,51.61,51.67,51.29,51.34,354900.0,42.5583,42.6078,42.2945,42.3357,354900.0
2014-10-16 15:00:00,51.34,51.63,51.23,51.56,384200.0,42.3357,42.5748,42.245,42.5171,384200.0
2014-10-16 15:30:00,51.56,51.63,51.38,51.4,759400.0,42.5171,42.5748,42.3687,42.3852,759400.0
2014-10-17 09:30:00,51.88,52.18,51.83,52.01,658100.0,42.781,43.0284,42.7398,42.8882,658100.0
2014-10-17 10:00:00,51.99,52.5,51.97,52.49,372900.0,42.8717,43.2923,42.8552,43.284,372900.0
2014-10-17 10:30:00,52.5,52.51,52.29,52.48,310400.0,43.2923,43.3005,43.1191,43.2758,310400.0
2014-10-17 11:00:00,52.47,52.67,52.41,52.65,296000.0,43.2675,43.4324,43.218,43.4159,296000.0
2014-10-17 11:30:00,52.66,52.9,52.59,52.78,375700.0,43.4242,43.6221,43.3665,43.5231,375700.0
2014-10-17 12:00:00,52.78,52.84,52.58,52.72,239900.0,43.5231,43.5726,43.3582,43.4737,239900.0
2014-10-17 12:30:00,52.72,52.81,52.55,52.62,287300.0,43.4737,43.5479,43.3335,43.3912,287300.0
2014-10-17 13:00:00,52.63,52.72,52.49,52.49,208400.0,43.3995,43.4737,43.284,43.284,208400.0
2014-10-17 13:30:00,52.49,52.5,52.34,52.45,322100.0,43.284,43.2923,43.1603,43.251,322100.0
2014-10-17 14:00:00,52.44,52.53,52.3,52.38,565000.0,43.2428,43.317,43.1273,43.1933,565000.0
2014-10-17 14:30:00,52.37,52.51,52.33,52.42,479200.0,43.1851,43.3005,43.1521,43.2263,479200.0
2014-10-17 15:00:00,52.42,52.69,52.29,52.65,553300.0,43.2263,43.4489,43.1191,43.4159,553300.0
2014-10-17 15:30:00,52.65,52.79,52.49,52.51,1734500.0,43.4159,43.5314,43.284,43.3005,1734500.0
2014-10-20 09:30:00,52.35,53.37,52.35,53.35,916100.0,43.3542,44.1989,43.3542,44.1823,916100.0
2014-10-20 10:00:00,53.35,53.4,53.07,53.35,241000.0,44.1823,44.2237,43.9505,44.1823,241000.0
2014-10-20 10:30:00,53.35,53.37,53.23,53.28,216600.0,44.1823,44.1989,44.083,44.1244,216600.0
2014-10-20 11:00:00,53.28,53.38,53.25,53.26,205500.0,44.1244,44.2072,44.0995,44.1078,205500.0
2014-10-20 11:30:00,53.26,53.3,53.19,53.26,158700.0,44.1078,44.1409,44.0498,44.1078,158700.0
2014-10-20 12:00:00,53.26,53.3,53.18,53.23,116400.0,44.1078,44.1409,44.0416,44.083,116400.0
2014-10-20 12:30:00,53.23,53.24,53.09,53.14,136900.0,44.083,44.0912,43.967,44.0084,136900.0
2014-10-20 13:00:00,53.13,53.33,53.1,53.32,145300.0,44.0001,44.1658,43.9753,44.1575,145300.0
2014-10-20 13:30:00,53.31,53.43,53.29,53.36,225900.0,44.1492,44.2486,44.1326,44.1906,225900.0
2014-10-20 14:00:00,53.35,53.55,53.34,53.49,200200.0,44.1823,44.348,44.1741,44.2983,200200.0
2014-10-20 14:30:00,53.48,53.55,53.45,53.52,341100.0,44.29,44.348,44.2652,44.3231,341100.0
2014-10-20 15:00:00,53.52,53.63,53.46,53.5,346600.0,44.3231,44.4142,44.2734,44.3066,346600.0
2014-10-20 15:30:00,53.49,53.55,53.46,53.49,1367100.0,44.2983,44.348,44.2734,44.2983,1367100.0
2014-10-21 09:30:00,53.66,54.01,53.46,53.89,277600.0,44.4391,44.7289,44.2734,44.6295,277600.0
2014-10-21 10:00:00,53.89,54.11,53.85,54.07,449500.0,44.6295,44.8117,44.5964,44.7786,449500.0
2014-10-21 10:30:00,54.07,54.24,54.04,54.24,209000.0,44.7786,44.9194,44.7538,44.9194,209000.0
2014-10-21 11:00:00,54.23,54.42,54.23,54.39,218300.0,44.9111,45.0685,44.9111,45.0436,218300.0
2014-10-21 11:30:00,54.4,54.5,54.29,54.32,197000.0,45.0519,45.1347,44.9608,44.9857,197000.0
2014-10-21 12:00:00,54.33,54.43,54.32,54.42,140200.0,44.9939,45.0768,44.9857,45.0685,140200.0
2014-10-21 12:30:00,54.43,54.43,54.19,54.19,144600.0,45.0768,45.0768,44.878,44.878,144600.0
2014-10-21 13:00:00,54.19,54.23,54.13,54.15,202600.0,44.878,44.9111,44.8283,44.8449,202600.0
2014-10-21 13:30:00,54.14,54.44,54.14,54.39,226300.0,44.8366,45.085,44.8366,45.0436,226300.0
2014-10-21 14:00:00,54.39,54.49,54.35,54.43,237900.0,45.0436,45.1264,45.0105,45.0768,237900.0
2014-10-21 14:30:00,54.44,54.44,54.28,54.33,208900.0,45.085,45.085,44.9525,44.9939,208900.0
2014-10-21 15:00:00,54.33,54.61,54.32,54.59,243200.0,44.9939,45.2258,44.9857,45.2093,243200.0
2014-10-21 15:30:00,54.59,54.59,54.5,54.58,697100.0,45.2093,45.2093,45.1347,45.201,697100.0
2014-10-22 09:30:00,54.5,54.85,54.5,54.68,652300.0,45.1347,45.4246,45.1347,45.2838,652300.0
2014-10-22 10:00:00,54.69,54.72,54.55,54.64,440700.0,45.2921,45.3169,45.1761,45.2507,440700.0
2014-10-22 10:30:00,54.64,54.67,54.47,54.55,287800.0,45.2507,45.2755,45.1099,45.1761,287800.0
2014-10-22 11:00:00,54.55,54.65,54.51,54.6,178800.0,45.1761,45.2589,45.143,45.2175,178800.0
2014-10-22 11:30:00,54.61,54.68,54.54,54.57,167200.0,45.2258,45.2838,45.1678,45.1927,167200.0
2014-10-22 12:00:00,54.58,54.62,54.42,54.52,137100.0,45.201,45.2341,45.0685,45.1513,137100.0
2014-10-22 12:30:00,54.52,54.52,54.19,54.33,191400.0,45.1513,45.1513,44.878,44.9939,191400.0
2014-10-22 13:00:00,54.34,54.41,54.24,54.27,289400.0,45.0022,45.0602,44.9194,44.9442,289400.0
2014-10-22 13:30:00,54.28,54.36,54.14,54.15,281700.0,44.9525,45.0188,44.8366,44.8449,281700.0
2014-10-22 14:00:00,54.15,54.32,54.1,54.13,467900.0,44.8449,44.9857,44.8035,44.8283,467900.0
2014-10-22 14:30:00,54.14,54.28,54.04,54.27,333400.0,44.8366,44.9525,44.7538,44.9442,333400.0
2014-10-22 15:00:00,54.27,54.29,54.14,54.17,328200.0,44.9442,44.9608,44.8366,44.8614,328200.0
2014-10-22 15:30:00,54.17,54.17,53.93,53.94,684600.0,44.8614,44.8614,44.6627,44.671,684600.0
2014-10-23 09:30:00,54.43,54.82,54.38,54.69,675300.0,45.0768,45.3997,45.0353,45.2921,675300.0
2014-10-23 10:00:00,54.69,55.01,54.67,54.98,758500.0,45.2921,45.5571,45.2755,45.5322,758500.0
2014-10-23 10:30:00,54.97,55.0,54.78,54.9,431900.0,45.524,45.5488,45.3666,45.466,431900.0
2014-10-23 11:00:00,54.9,54.97,54.87,54.93,552000.0,45.466,45.524,45.4411,45.4908,552000.0
2014-10-23 11:30:00,54.93,55.09,54.93,55.09,194400.0,45.4908,45.6233,45.4908,45.6233,194400.0
2014-10-23 12:00:00,55.09,55.18,55.06,55.17,400200.0,45.6233,45.6979,45.5985,45.6896,400200.0
2014-10-23 12:30:00,55.17,55.17,55.0,55.07,306700.0,45.6896,45.6896,45.5488,45.6068,306700.0
2014-10-23 13:00:00,55.07,55.12,55.05,55.1,199600.0,45.6068,45.6482,45.5902,45.6316,199600.0
2014-10-23 13:30:00,55.1,55.11,55.03,55.1,340800.0,45.6316,45.6399,45.5736,45.6316,340800.0
2014-10-23 14:00:00,55.1,55.19,55.08,55.16,1111300.0,45.6316,45.7062,45.6151,45.6813,1111300.0
2014-10-23 14:30:00,55.17,55.17,54.82,54.95,754100.0,45.6896,45.6896,45.3997,45.5074,754100.0
2014-10-23 15:00:00,54.95,54.98,54.73,54.79,695300.0,45.5074,45.5322,45.3252,45.3749,695300.0
2014-10-23 15:30:00,54.79,55.03,54.79,54.96,1058400.0,45.3749,45.5736,45.3749,45.5157,1058400.0
2014-10-24 09:30:00,54.85,55.06,54.74,54.75,205900.0,45.4246,45.5985,45.3335,45.3418,205900.0
2014-10-24 10:00:00,54.74,54.89,54.58,54.7,202600.0,45.3335,45.4577,45.201,45.3004,202600.0
2014-10-24 10:30:00,54.72,54.83,54.7,54.8,182200.0,45.3169,45.408,45.3004,45.3832,182200.0
2014-10-24 11:00:00,54.8,54.93,54.77,54.88,173000.0,45.3832,45.4908,45.3583,45.4494,173000.0
2014-10-24 11:30:00,54.88,55.02,54.88,54.97,286000.0,45.4494,45.5654,45.4494,45.524,286000.0
2014-10-24 12:00:00,54.97,55.02,54.95,54.98,308500.0,45.524,45.5654,45.5074,45.5322,308500.0
2014-10-24 12:30:00,54.98,55.01,54.88,54.91,139700.0,45.5322,45.5571,45.4494,45.4743,139700.0
2014-10-24 13:00:00,54.91,54.96,54.79,54.81,101300.0,45.4743,45.5157,45.3749,45.3915,101300.0
2014-10-24 13:30:00,54.82,54.99,54.81,54.98,78200.0,45.3997,45.5405,45.3915,45.5322,78200.0
2014-10-24 14:00:00,54.98,55.02,54.93,55.0,383400.0,45.5322,45.5654,45.4908,45.5488,383400.0
2014-10-24 14:30:00,55.0,55.22,54.98,55.16,350600.0,45.5488,45.731,45.5322,45.6813,350600.0
2014-10-24 15:00:00,55.17,55.23,55.14,55.22,226500.0,45.6896,45.7393,45.6647,45.731,226500.0
2014-10-24 15:30:00,55.21,55.34,55.18,55.32,1167700.0,45.7227,45.8304,45.6979,45.8138,1167700.0
2014-10-27 09:30:00,55.21,55.56,55.21,55.51,282300.0,45.7227,46.0126,45.7227,45.9712,282300.0
2014-10-27 10:00:00,55.5,55.6,55.34,55.48,166600.0,45.9629,46.0457,45.8304,45.9463,166600.0
2014-10-27 10:30:00,55.47,55.64,55.31,55.53,142800.0,45.938,46.0788,45.8055,45.9877,142800.0
2014-10-27 11:00:00,55.54,55.71,55.52,55.65,152200.0,45.996,46.1368,45.9794,46.0871,152200.0
2014-10-27 11:30:00,55.64,55.68,55.55,55.64,184700.0,46.0788,46.112,46.0043,46.0788,184700.0
2014-10-27 12:00:00,55.63,55.83,55.63,55.64,198200.0,46.0705,46.2362,46.0705,46.0788,198200.0
2014-10-27 12:30:00,55.65,55.69,55.58,55.59,129100.0,46.0871,46.1202,46.0291,46.0374,129100.0
2014-10-27 13:00:00,55.6,55.73,55.6,55.61,196600.0,46.0457,46.1534,46.0457,46.054,196600.0
2014-10-27 13:30:00,55.62,55.63,55.52,55.57,77300.0,46.0623,46.0705,45.9794,46.0209,77300.0
2014-10-27 14:00:00,55.56,55.69,55.51,55.57,140300.0,46.0126,46.1202,45.9712,46.0209,140300.0
2014-10-27 14:30:00,55.56,55.63,55.39,55.46,232200.0,46.0126,46.0705,45.8718,45.9298,232200.0
2014-10-27 15:00:00,55.46,55.57,55.44,55.47,191200.0,45.9298,46.0209,45.9132,45.938,191200.0
2014-10-27 15:30:00,55.47,55.54,55.46,55.48,762600.0,45.938,45.996,45.9298,45.9463,762600.0
2014-10-28 09:30:00,55.66,55.87,55.62,55.79,457200.0,46.0954,46.2693,46.0623,46.203,457200.0
2014-10-28 10:00:00,55.79,55.92,55.75,55.79,265000.0,46.203,46.3107,46.1699,46.203,265000.0
2014-10-28 10:30:00,55.8,55.81,55.71,55.76,248600.0,46.2113,46.2196,46.1368,46.1782,248600.0
2014-10-28 11:00:00,55.77,55.97,55.76,55.93,255000.0,46.1865,46.3521,46.1782,46.319,255000.0
2014-10-28 11:30:00,55.93,56.0,55.86,55.86,226400.0,46.319,46.377,46.261,46.261,226400.0
2014-10-28 12:00:00,55.85,55.9,55.83,55.83,155100.0,46.2527,46.2941,46.2362,46.2362,155100.0
2014-10-28 12:30:00,55.83,55.84,55.75,55.79,177100.0,46.2362,46.2445,46.1699,46.203,177100.0
2014-10-28 13:00:00,55.79,55.81,55.78,55.81,165900.0,46.203,46.2196,46.1948,46.2196,165900.0
2014-10-28 13:30:00,55.81,55.86,55.79,55.85,219100.0,46.2196,46.261,46.203,46.2527,219100.0
2014-10-28 14:00:00,55.85,55.86,55.79,55.86,281700.0,46.2527,46.261,46.203,46.261,281700.0
2014-10-28 14:30:00,55.85,55.87,55.78,55.84,247100.0,46.2527,46.2693,46.1948,46.2445,247100.0
2014-10-28 15:00:00,55.84,55.91,55.84,55.91,498500.0,46.2445,46.3024,46.2445,46.3024,498500.0
2014-10-28 15:30:00,55.91,56.06,55.91,56.05,751400.0,46.3024,46.4267,46.3024,46.4184,751400.0
2014-10-29 09:30:00,56.06,56.39,55.96,56.26,177300.0,46.4267,46.6999,46.3438,46.5923,177300.0
2014-10-29 10:00:00,56.26,56.26,56.06,56.19,152500.0,46.5923,46.5923,46.4267,46.5343,152500.0
2014-10-29 10:30:00,56.18,56.26,55.97,56.0,129100.0,46.526,46.5923,46.3521,46.377,129100.0
2014-10-29 11:00:00,56.01,56.2,55.97,56.15,122800.0,46.3852,46.5426,46.3521,46.5012,122800.0
2014-10-29 11:30:00,56.15,56.16,56.0,56.05,95700.0,46.5012,46.5095,46.377,46.4184,95700.0
2014-10-29 12:00:00,56.04,56.05,55.87,55.93,108400.0,46.4101,46.4184,46.2693,46.319,108400.0
2014-10-29 12:30:00,55.92,56.0,55.89,55.95,89700.0,46.3107,46.377,46.2859,46.3356,89700.0
2014-10-29 13:00:00,55.96,56.01,55.94,55.98,92600.0,46.3438,46.3852,46.3273,46.3604,92600.0
2014-10-29 13:30:00,55.97,56.05,55.81,56.04,108700.0,46.3521,46.4184,46.2196,46.4101,108700.0
2014-10-29 14:00:00,56.03,56.03,55.52,55.93,248900.0,46.4018,46.4018,45.9794,46.319,248900.0
2014-10-29 14:30:00,55.93,55.97,55.7,55.86,261700.0,46.319,46.3521,46.1285,46.261,261700.0
2014-10-29 15:00:00,55.85,55.86,55.59,55.8,280200.0,46.2527,46.261,46.0374,46.2113,280200.0
2014-10-29 15:30:00,55.81,55.98,55.78,55.82,849500.0,46.2196,46.3604,46.1948,46.2279,849500.0
2014-10-30 09:30:00,56.46,56.56,56.06,56.06,615000.0,46.7579,46.8407,46.4267,46.4267,615000.0
2014-10-30 10:00:00,56.07,56.14,55.94,55.98,297000.0,46.4349,46.4929,46.3273,46.3604,297000.0
2014-10-30 10:30:00,55.98,56.08,55.91,56.07,247100.0,46.3604,46.4432,46.3024,46.4349,247100.0
2014-10-30 11:00:00,56.08,56.21,56.02,56.19,522700.0,46.4432,46.5509,46.3935,46.5343,522700.0
2014-10-30 11:30:00,56.2,56.25,56.16,56.21,287700.0,46.5426,46.584,46.5095,46.5509,287700.0
2014-10-30 12:00:00,56.21,56.3,56.19,56.29,173700.0,46.5509,46.6254,46.5343,46.6171,173700.0
2014-10-30 12:30:00,56.29,56.31,56.27,56.27,97400.0,46.6171,46.6337,46.6006,46.6006,97400.0
2014-10-30 13:00:00,56.28,56.4,56.23,56.31,691900.0,46.6088,46.7082,46.5674,46.6337,691900.0
2014-10-30 13:30:00,56.31,56.48,55.13,56.42,332300.0,46.6337,46.7745,45.6565,46.7248,332300.0
2014-10-30 14:00:00,56.42,56.52,56.33,56.34,326400.0,46.7248,46.8076,46.6503,46.6585,326400.0
2014-10-30 14:30:00,56.34,56.48,56.2,56.26,208200.0,46.6585,46.7745,46.5426,46.5923,208200.0
2014-10-30 15:00:00,56.26,56.33,56.16,56.23,307700.0,46.5923,46.6503,46.5095,46.5674,307700.0
2014-10-30 15:30:00,56.24,56.37,56.24,56.28,778000.0,46.5757,46.6834,46.5757,46.6088,778000.0
2014-10-31 09:30:00,57.0,57.23,56.92,57.11,926500.0,47.2051,47.3956,47.1389,47.2962,926500.0
2014-10-31 10:00:00,57.11,57.26,57.09,57.24,549400.0,47.2962,47.4204,47.2797,47.4039,549400.0
2014-10-31 10:30:00,57.24,57.31,57.2,57.28,432700.0,47.4039,47.4619,47.3708,47.437,432700.0
2014-10-31 11:00:00,57.28,57.41,57.26,57.38,460000.0,47.437,47.5447,47.4204,47.5198,460000.0
2014-10-31 11:30:00,57.38,57.41,57.15,57.2,356600.0,47.5198,47.5447,47.3293,47.3708,356600.0
2014-10-31 12:00:00,57.19,57.21,57.12,57.2,246600.0,47.3625,47.379,47.3045,47.3708,246600.0
2014-10-31 12:30:00,57.2,57.26,57.18,57.25,244900.0,47.3708,47.4204,47.3542,47.4122,244900.0
2014-10-31 13:00:00,57.26,57.26,57.21,57.22,423700.0,47.4204,47.4204,47.379,47.3873,423700.0
2014-10-31 13:30:00,57.23,57.25,57.08,57.13,406200.0,47.3956,47.4122,47.2714,47.3128,406200.0
2014-10-31 14:00:00,57.12,57.19,57.11,57.16,184000.0,47.3045,47.3625,47.2962,47.3376,184000.0
2014-10-31 14:30:00,57.16,57.19,57.06,57.12,440300.0,47.3376,47.3625,47.2548,47.3045,440300.0
2014-10-31 15:00:00,57.12,57.12,56.99,57.09,440300.0,47.3045,47.3045,47.1968,47.2797,440300.0
2014-10-31 15:30:00,57.08,57.22,57.08,57.19,1443600.0,47.2714,47.3873,47.2714,47.3625,1443600.0
2014-11-03 09:30:00,57.2,57.31,56.93,56.95,494700.0,47.3708,47.4619,47.1472,47.1637,494700.0
2014-11-03 10:00:00,56.97,57.17,56.94,57.06,415500.0,47.1803,47.3459,47.1554,47.2548,415500.0
2014-11-03 10:30:00,57.04,57.21,57.04,57.16,451500.0,47.2382,47.379,47.2382,47.3376,451500.0
2014-11-03 11:00:00,57.17,57.21,57.11,57.17,154300.0,47.3459,47.379,47.2962,47.3459,154300.0
2014-11-03 11:30:00,57.17,57.22,57.13,57.19,154300.0,47.3459,47.3873,47.3128,47.3625,154300.0
2014-11-03 12:00:00,57.18,57.26,57.17,57.25,201500.0,47.3542,47.4204,47.3459,47.4122,201500.0
2014-11-03 12:30:00,57.26,57.29,57.23,57.25,202900.0,47.4204,47.4453,47.3956,47.4122,202900.0
2014-11-03 13:00:00,57.24,57.26,57.19,57.24,179400.0,47.4039,47.4204,47.3625,47.4039,179400.0
2014-11-03 13:30:00,57.24,57.47,57.23,57.44,498200.0,47.4039,47.5944,47.3956,47.5695,498200.0
2014-11-03 14:00:00,57.44,57.47,57.37,57.37,278800.0,47.5695,47.5944,47.5115,47.5115,278800.0
2014-11-03 14:30:00,57.38,57.41,57.28,57.3,386000.0,47.5198,47.5447,47.437,47.4536,386000.0
2014-11-03 15:00:00,57.3,57.5,57.28,57.36,647100.0,47.4536,47.6192,47.437,47.5033,647100.0
2014-11-03 15:30:00,57.36,57.5,57.34,57.45,737200.0,47.5033,47.6192,47.4867,47.5778,737200.0
2014-11-04 09:30:00,57.39,57.45,57.14,57.22,336000.0,47.5281,47.5778,47.3211,47.3873,336000.0
2014-11-04 10:00:00,57.24,57.29,57.14,57.25,347200.0,47.4039,47.4453,47.3211,47.4122,347200.0
2014-11-04 10:30:00,57.25,57.25,56.93,56.95,189300.0,47.4122,47.4122,47.1472,47.1637,189300.0
2014-11-04 11:00:00,56.96,57.13,56.87,57.11,286500.0,47.172,47.3128,47.0975,47.2962,286500.0
2014-11-04 11:30:00,57.12,57.14,56.95,57.04,205900.0,47.3045,47.3211,47.1637,47.2382,205900.0
2014-11-04 12:00:00,57.03,57.14,57.02,57.09,155700.0,47.23,47.3211,47.2217,47.2797,155700.0
2014-11-04 12:30:00,57.09,57.21,57.05,57.19,171600.0,47.2797,47.379,47.2465,47.3625,171600.0
2014-11-04 13:00:00,57.19,57.21,57.04,57.1,192100.0,47.3625,47.379,47.2382,47.2879,192100.0
2014-11-04 13:30:00,57.1,57.21,57.05,57.18,226600.0,47.2879,47.379,47.2465,47.3542,226600.0
2014-11-04 14:00:00,57.19,57.24,57.13,57.13,176700.0,47.3625,47.4039,47.3128,47.3128,176700.0
2014-11-04 14:30:00,57.13,57.16,57.08,57.15,365000.0,47.3128,47.3376,47.2714,47.3293,365000.0
2014-11-04 15:00:00,57.15,57.26,57.11,57.19,258100.0,47.3293,47.4204,47.2962,47.3625,258100.0
2014-11-04 15:30:00,57.2,57.28,57.17,57.25,852700.0,47.3708,47.437,47.3459,47.4122,852700.0
2014-11-05 09:30:00,57.59,57.65,57.02,57.05,346900.0,47.6937,47.7434,47.2217,47.2465,346900.0
2014-11-05 10:00:00,57.04,57.06,56.86,56.87,257400.0,47.2382,47.2548,47.0892,47.0975,257400.0
2014-11-05 10:30:00,56.87,56.92,56.76,56.79,223900.0,47.0975,47.1389,47.0064,47.0312,223900.0
2014-11-05 11:00:00,56.8,57.1,56.8,57.05,301200.0,47.0395,47.2879,47.0395,47.2465,301200.0
2014-11-05 11:30:00,57.05,57.05,56.89,57.0,205000.0,47.2465,47.2465,47.114,47.2051,205000.0
2014-11-05 12:00:00,57.0,57.1,56.98,57.01,198200.0,47.2051,47.2879,47.1886,47.2134,198200.0
2014-11-05 12:30:00,57.01,57.07,56.99,57.06,93100.0,47.2134,47.2631,47.1968,47.2548,93100.0
2014-11-05 13:00:00,57.06,57.1,56.88,56.89,158200.0,47.2548,47.2879,47.1057,47.114,158200.0
2014-11-05 13:30:00,56.89,56.95,56.76,56.94,187400.0,47.114,47.1637,47.0064,47.1554,187400.0
2014-11-05 14:00:00,56.94,57.0,56.91,56.96,150200.0,47.1554,47.2051,47.1306,47.172,150200.0
2014-11-05 14:30:00,56.96,57.04,56.95,57.04,289500.0,47.172,47.2382,47.1637,47.2382,289500.0
2014-11-05 15:00:00,57.04,57.09,56.99,56.99,330000.0,47.2382,47.2797,47.1968,47.1968,330000.0
2014-11-05 15:30:00,56.98,57.04,56.87,56.93,904200.0,47.1886,47.2382,47.0975,47.1472,904200.0
2014-11-06 09:30:00,57.1,57.31,56.97,57.21,216300.0,47.2879,47.4619,47.1803,47.379,216300.0
2014-11-06 10:00:00,57.22,57.28,57.09,57.19,148800.0,47.3873,47.437,47.2797,47.3625,148800.0
2014-11-06 10:30:00,57.19,57.34,57.1,57.3,112800.0,47.3625,47.4867,47.2879,47.4536,112800.0
2014-11-06 11:00:00,57.31,57.57,57.31,57.53,197900.0,47.4619,47.6772,47.4619,47.644,197900.0
2014-11-06 11:30:00,57.54,57.61,57.47,57.51,262500.0,47.6523,47.7103,47.5944,47.6275,262500.0
2014-11-06 12:00:00,57.51,57.52,57.46,57.5,169000.0,47.6275,47.6358,47.5861,47.6192,169000.0
2014-11-06 12:30:00,57.49,57.52,57.45,57.45,119500.0,47.6109,47.6358,47.5778,47.5778,119500.0
2014-11-06 13:00:00,57.45,57.55,57.41,57.52,154800.0,47.5778,47.6606,47.5447,47.6358,154800.0
2014-11-06 13:30:00,57.53,57.62,57.49,57.6,387500.0,47.644,47.7186,47.6109,47.702,387500.0
2014-11-06 14:00:00,57.6,57.61,57.54,57.56,212800.0,47.702,47.7103,47.6523,47.6689,212800.0
2014-11-06 14:30:00,57.56,57.65,57.52,57.65,241900.0,47.6689,47.7434,47.6358,47.7434,241900.0
2014-11-06 15:00:00,57.65,57.65,57.52,57.55,190100.0,47.7434,47.7434,47.6358,47.6606,190100.0
2014-11-06 15:30:00,57.55,57.7,57.52,57.56,871100.0,47.6606,47.7848,47.6358,47.6689,871100.0
2014-11-07 09:30:00,57.51,57.75,57.5,57.69,186200.0,47.6275,47.8262,47.6192,47.7766,186200.0
2014-11-07 10:00:00,57.69,57.85,57.67,57.72,140900.0,47.7766,47.9091,47.76,47.8014,140900.0
2014-11-07 10:30:00,57.71,57.85,57.63,57.82,151800.0,47.7931,47.9091,47.7269,47.8842,151800.0
2014-11-07 11:00:00,57.82,57.99,57.81,57.99,152700.0,47.8842,48.025,47.8759,48.025,152700.0
2014-11-07 11:30:00,57.99,58.01,57.92,57.99,132800.0,48.025,48.0416,47.967,48.025,132800.0
2014-11-07 12:00:00,57.99,58.02,57.94,58.01,86500.0,48.025,48.0498,47.9836,48.0416,86500.0
2014-11-07 12:30:00,58.02,58.02,57.96,57.98,68100.0,48.0498,48.0498,48.0002,48.0167,68100.0
2014-11-07 13:00:00,57.98,58.03,57.96,58.0,184600.0,48.0167,48.0581,48.0002,48.0333,184600.0
2014-11-07 13:30:00,58.0,58.04,57.99,58.0,104200.0,48.0333,48.0664,48.025,48.0333,104200.0
2014-11-07 14:00:00,58.01,58.04,57.92,57.93,112200.0,48.0416,48.0664,47.967,47.9753,112200.0
2014-11-07 14:30:00,57.93,57.96,57.79,57.84,126300.0,47.9753,48.0002,47.8594,47.9008,126300.0
2014-11-07 15:00:00,57.84,57.84,57.64,57.64,229800.0,47.9008,47.9008,47.7351,47.7351,229800.0
2014-11-07 15:30:00,57.65,57.67,57.54,57.67,907200.0,47.7434,47.76,47.6523,47.76,907200.0
2014-11-10 09:30:00,57.69,57.83,57.53,57.69,225000.0,47.7766,47.8925,47.644,47.7766,225000.0
2014-11-10 10:00:00,57.69,57.85,57.61,57.61,141600.0,47.7766,47.9091,47.7103,47.7103,141600.0
2014-11-10 10:30:00,57.61,57.96,57.6,57.92,184700.0,47.7103,48.0002,47.702,47.967,184700.0
2014-11-10 11:00:00,57.92,57.93,57.77,57.81,97900.0,47.967,47.9753,47.8428,47.8759,97900.0
2014-11-10 11:30:00,57.82,57.96,57.82,57.9,188300.0,47.8842,48.0002,47.8842,47.9505,188300.0
2014-11-10 12:00:00,57.9,57.94,57.82,57.83,91000.0,47.9505,47.9836,47.8842,47.8925,91000.0
2014-11-10 12:30:00,57.83,57.88,57.78,57.87,58700.0,47.8925,47.9339,47.8511,47.9256,58700.0
2014-11-10 13:00:00,57.88,57.99,57.87,57.93,110500.0,47.9339,48.025,47.9256,47.9753,110500.0
2014-11-10 13:30:00,57.94,58.0,57.92,57.98,112500.0,47.9836,48.0333,47.967,48.0167,112500.0
2014-11-10 14:00:00,57.99,58.01,57.95,58.0,170500.0,48.025,48.0416,47.9919,48.0333,170500.0
2014-11-10 14:30:00,58.0,58.0,57.88,57.9,167700.0,48.0333,48.0333,47.9339,47.9505,167700.0
2014-11-10 15:00:00,57.9,57.9,57.81,57.86,166200.0,47.9505,47.9505,47.8759,47.9173,166200.0
2014-11-10 15:30:00,57.86,57.95,57.76,57.82,830200.0,47.9173,47.9919,47.8345,47.8842,830200.0
2014-11-11 09:30:00,57.88,58.06,57.87,58.0,405200.0,47.9339,48.083,47.9256,48.0333,405200.0
2014-11-11 10:00:00,58.0,58.04,57.96,58.0,285900.0,48.0333,48.0664,48.0002,48.0333,285900.0
2014-11-11 10:30:00,58.0,58.12,57.97,58.01,284600.0,48.0333,48.1327,48.0084,48.0416,284600.0
2014-11-11 11:00:00,58.02,58.11,57.93,58.07,150600.0,48.0498,48.1244,47.9753,48.0913,150600.0
2014-11-11 11:30:00,58.07,58.11,58.04,58.1,88800.0,48.0913,48.1244,48.0664,48.1161,88800.0
2014-11-11 12:00:00,58.09,58.1,57.97,58.04,169100.0,48.1078,48.1161,48.0084,48.0664,169100.0
2014-11-11 12:30:00,58.05,58.1,58.04,58.06,83100.0,48.0747,48.1161,48.0664,48.083,83100.0
2014-11-11 13:00:00,58.07,58.08,57.94,58.0,129400.0,48.0913,48.0995,47.9836,48.0333,129400.0
2014-11-11 13:30:00,58.01,58.05,57.99,58.01,136000.0,48.0416,48.0747,48.025,48.0416,136000.0
2014-11-11 14:00:00,58.0,58.01,57.88,57.9,108300.0,48.0333,48.0416,47.9339,47.9505,108300.0
2014-11-11 14:30:00,57.9,57.92,57.8,57.8,110600.0,47.9505,47.967,47.8676,47.8676,110600.0
2014-11-11 15:00:00,57.8,57.89,57.73,57.83,211500.0,47.8676,47.9422,47.8097,47.8925,211500.0
2014-11-11 15:30:00,57.83,58.0,57.81,58.0,364200.0,47.8925,48.0333,47.8759,48.0333,364200.0
2014-11-12 09:30:00,58.15,58.32,57.98,58.32,417000.0,48.1575,48.2983,48.0167,48.2983,417000.0
2014-11-12 10:00:00,58.32,58.35,58.2,58.21,378400.0,48.2983,48.3231,48.1989,48.2072,378400.0
2014-11-12 10:30:00,58.21,58.27,58.04,58.06,227500.0,48.2072,48.2569,48.0664,48.083,227500.0
2014-11-12 11:00:00,58.07,58.21,58.05,58.18,179500.0,48.0913,48.2072,48.0747,48.1824,179500.0
2014-11-12 11:30:00,58.18,58.26,58.18,58.22,218200.0,48.1824,48.2486,48.1824,48.2155,218200.0
2014-11-12 12:00:00,58.21,58.21,58.15,58.2,602000.0,48.2072,48.2072,48.1575,48.1989,602000.0
2014-11-12 12:30:00,58.21,58.25,58.17,58.24,105100.0,48.2072,48.2403,48.1741,48.232,105100.0
2014-11-12 13:00:00,58.25,58.31,58.19,58.24,358600.0,48.2403,48.29,48.1906,48.232,358600.0
2014-11-12 13:30:00,58.24,58.28,58.15,58.16,233600.0,48.232,48.2652,48.1575,48.1658,233600.0
2014-11-12 14:00:00,58.15,58.24,58.09,58.19,311400.0,48.1575,48.232,48.1078,48.1906,311400.0
2014-11-12 14:30:00,58.19,58.21,58.06,58.16,240300.0,48.1906,48.2072,48.083,48.1658,240300.0
2014-11-12 15:00:00,58.16,58.22,58.13,58.2,226000.0,48.1658,48.2155,48.1409,48.1989,226000.0
2014-11-12 15:30:00,58.21,58.31,58.19,58.21,859400.0,48.2072,48.29,48.1906,48.2072,859400.0
2014-11-13 09:30:00,58.36,58.6,58.29,58.51,231600.0,48.3314,48.5302,48.2734,48.4556,231600.0
2014-11-13 10:00:00,58.51,58.66,58.46,58.65,266000.0,48.4556,48.5799,48.4142,48.5716,266000.0
2014-11-13 10:30:00,58.65,58.76,58.65,58.74,235000.0,48.5716,48.6627,48.5716,48.6461,235000.0
2014-11-13 11:00:00,58.74,58.76,58.58,58.68,303800.0,48.6461,48.6627,48.5136,48.5964,303800.0
2014-11-13 11:30:00,58.68,58.68,58.43,58.53,102600.0,48.5964,48.5964,48.3894,48.4722,102600.0
2014-11-13 12:00:00,58.53,58.61,58.47,58.6,164200.0,48.4722,48.5385,48.4225,48.5302,164200.0
2014-11-13 12:30:00,58.6,58.61,58.57,58.57,151200.0,48.5302,48.5385,48.5053,48.5053,151200.0
2014-11-13 13:00:00,58.57,58.6,58.37,58.44,97500.0,48.5053,48.5302,48.3397,48.3977,97500.0
2014-11-13 13:30:00,58.44,58.51,58.31,58.47,132200.0,48.3977,48.4556,48.29,48.4225,132200.0
2014-11-13 14:00:00,58.48,58.51,58.33,58.49,155300.0,48.4308,48.4556,48.3066,48.4391,155300.0
2014-11-13 14:30:00,58.48,58.51,58.42,58.48,211200.0,48.4308,48.4556,48.3811,48.4308,211200.0
2014-11-13 15:00:00,58.48,58.51,58.41,58.42,310700.0,48.4308,48.4556,48.3728,48.3811,310700.0
2014-11-13 15:30:00,58.41,58.61,58.41,58.61,756000.0,48.3728,48.5385,48.3728,48.5385,756000.0
2014-11-14 09:30:00,58.61,58.76,58.48,58.74,278000.0,48.5385,48.6627,48.4308,48.6461,278000.0
2014-11-14 10:00:00,58.73,58.76,58.56,58.59,274000.0,48.6378,48.6627,48.4971,48.5219,274000.0
2014-11-14 10:30:00,58.59,58.69,58.5,58.67,236700.0,48.5219,48.6047,48.4474,48.5881,236700.0
2014-11-14 11:00:00,58.68,58.7,58.62,58.66,138200.0,48.5964,48.613,48.5467,48.5799,138200.0
2014-11-14 11:30:00,58.66,58.69,58.55,58.58,216100.0,48.5799,48.6047,48.4888,48.5136,216100.0
2014-11-14 12:00:00,58.59,58.6,58.56,58.6,145300.0,48.5219,48.5302,48.4971,48.5302,145300.0
2014-11-14 12:30:00,58.6,58.61,58.54,58.6,147600.0,48.5302,48.5385,48.4805,48.5302,147600.0
2014-11-14 13:00:00,58.6,58.6,58.5,58.53,108100.0,48.5302,48.5302,48.4474,48.4722,108100.0
2014-11-14 13:30:00,58.54,58.57,58.46,58.48,143300.0,48.4805,48.5053,48.4142,48.4308,143300.0
2014-11-14 14:00:00,58.48,58.56,58.46,58.54,170200.0,48.4308,48.4971,48.4142,48.4805,170200.0
2014-11-14 14:30:00,58.54,58.56,58.52,58.52,311300.0,48.4805,48.4971,48.4639,48.4639,311300.0
2014-11-14 15:00:00,58.52,58.54,58.5,58.53,181700.0,48.4639,48.4805,48.4474,48.4722,181700.0
2014-11-14 15:30:00,58.54,58.62,58.5,58.58,778300.0,48.4805,48.5467,48.4474,48.5136,778300.0
2014-11-17 09:30:00,58.52,59.09,58.48,59.04,503500.0,48.4639,48.936,48.4308,48.8946,503500.0
2014-11-17 10:00:00,59.04,59.14,59.0,59.08,293700.0,48.8946,48.9774,48.8614,48.9277,293700.0
2014-11-17 10:30:00,59.07,59.16,59.0,59.04,451500.0,48.9194,48.9939,48.8614,48.8946,451500.0
2014-11-17 11:00:00,59.02,59.02,58.87,58.87,189900.0,48.878,48.878,48.7538,48.7538,189900.0
2014-11-17 11:30:00,58.87,58.94,58.82,58.9,223400.0,48.7538,48.8118,48.7124,48.7786,223400.0
2014-11-17 12:00:00,58.89,58.97,58.84,58.97,145700.0,48.7703,48.8366,48.7289,48.8366,145700.0
2014-11-17 12:30:00,58.97,58.98,58.88,58.89,112100.0,48.8366,48.8449,48.7621,48.7703,112100.0
2014-11-17 13:00:00,58.89,58.92,58.81,58.84,125500.0,48.7703,48.7952,48.7041,48.7289,125500.0
2014-11-17 13:30:00,58.83,58.88,58.73,58.88,302700.0,48.7207,48.7621,48.6378,48.7621,302700.0
2014-11-17 14:00:00,58.88,58.98,58.86,58.92,263400.0,48.7621,48.8449,48.7455,48.7952,263400.0
2014-11-17 14:30:00,58.91,58.98,58.87,58.88,197400.0,48.7869,48.8449,48.7538,48.7621,197400.0
2014-11-17 15:00:00,58.88,58.93,58.83,58.91,373800.0,48.7621,48.8035,48.7207,48.7869,373800.0
2014-11-17 15:30:00,58.91,58.94,58.85,58.89,777200.0,48.7869,48.8118,48.7372,48.7703,777200.0
2014-11-18 09:30:00,58.21,58.51,57.96,58.26,777100.0,48.2072,48.4556,48.0002,48.2486,777100.0
2014-11-18 10:00:00,58.28,58.49,58.28,58.31,368800.0,48.2652,48.4391,48.2652,48.29,368800.0
2014-11-18 10:30:00,58.32,58.35,58.18,58.19,286300.0,48.2983,48.3231,48.1824,48.1906,286300.0
2014-11-18 11:00:00,58.18,58.29,58.14,58.18,290800.0,48.1824,48.2734,48.1492,48.1824,290800.0
2014-11-18 11:30:00,58.18,58.21,58.01,58.13,293300.0,48.1824,48.2072,48.0416,48.1409,293300.0
2014-11-18 12:00:00,58.13,58.22,58.09,58.19,286700.0,48.1409,48.2155,48.1078,48.1906,286700.0
2014-11-18 12:30:00,58.2,58.33,58.18,58.27,477900.0,48.1989,48.3066,48.1824,48.2569,477900.0
2014-11-18 13:00:00,58.27,58.4,58.22,58.39,359800.0,48.2569,48.3645,48.2155,48.3563,359800.0
2014-11-18 13:30:00,58.4,58.4,58.31,58.31,271300.0,48.3645,48.3645,48.29,48.29,271300.0
2014-11-18 14:00:00,58.31,58.48,58.3,58.48,294600.0,48.29,48.4308,48.2817,48.4308,294600.0
2014-11-18 14:30:00,58.47,58.7,58.43,58.68,481800.0,48.4225,48.613,48.3894,48.5964,481800.0
2014-11-18 15:00:00,58.68,58.69,58.55,58.55,518400.0,48.5964,48.6047,48.4888,48.4888,518400.0
2014-11-18 15:30:00,58.55,58.63,58.41,58.55,1008300.0,48.4888,48.555,48.3728,48.4888,1008300.0
2014-11-19 09:30:00,61.23,61.94,60.84,61.74,2620100.0,50.7082,51.2962,50.3853,51.1306,2620100.0
2014-11-19 10:00:00,61.74,62.0,61.37,61.88,1007200.0,51.1306,51.3459,50.8242,51.2465,1007200.0
2014-11-19 10:30:00,61.88,62.25,61.68,61.93,977900.0,51.2465,51.553,51.0809,51.288,977900.0
2014-11-19 11:00:00,61.92,62.3,61.81,62.23,565800.0,51.2797,51.5944,51.1886,51.5364,565800.0
2014-11-19 11:30:00,62.24,62.35,62.13,62.29,394800.0,51.5447,51.6358,51.4536,51.5861,394800.0
2014-11-19 12:00:00,62.29,62.45,62.28,62.37,332000.0,51.5861,51.7186,51.5778,51.6523,332000.0
2014-11-19 12:30:00,62.37,62.44,62.33,62.4,196900.0,51.6523,51.7103,51.6192,51.6772,196900.0
2014-11-19 13:00:00,62.41,62.43,62.12,62.17,298400.0,51.6855,51.702,51.4453,51.4867,298400.0
2014-11-19 13:30:00,62.17,62.18,61.8,61.83,415900.0,51.4867,51.495,51.1803,51.2051,415900.0
2014-11-19 14:00:00,61.83,61.93,61.58,61.7,695100.0,51.2051,51.288,50.9981,51.0975,695100.0
2014-11-19 14:30:00,61.7,61.87,61.5,61.78,487100.0,51.0975,51.2383,50.9318,51.1637,487100.0
2014-11-19 15:00:00,61.78,62.48,61.77,62.34,805000.0,51.1637,51.7434,51.1554,51.6275,805000.0
2014-11-19 15:30:00,62.34,62.39,62.08,62.26,1368800.0,51.6275,51.6689,51.4122,51.5612,1368800.0
2014-11-20 09:30:00,62.2,62.58,62.01,62.45,518600.0,51.5116,51.8263,51.3542,51.7186,518600.0
2014-11-20 10:00:00,62.44,62.57,62.34,62.55,622500.0,51.7103,51.818,51.6275,51.8014,622500.0
2014-11-20 10:30:00,62.54,62.56,62.3,62.41,436000.0,51.7931,51.8097,51.5944,51.6855,436000.0
2014-11-20 11:00:00,62.4,62.64,62.34,62.62,337000.0,51.6772,51.8759,51.6275,51.8594,337000.0
2014-11-20 11:30:00,62.62,62.74,62.53,62.64,264600.0,51.8594,51.9588,51.7848,51.8759,264600.0
2014-11-20 12:00:00,62.64,62.73,62.59,62.71,237400.0,51.8759,51.9505,51.8345,51.9339,237400.0
2014-11-20 12:30:00,62.71,62.83,62.52,62.57,321400.0,51.9339,52.0333,51.7766,51.818,321400.0
2014-11-20 13:00:00,62.57,62.72,62.54,62.69,245600.0,51.818,51.9422,51.7931,51.9174,245600.0
2014-11-20 13:30:00,62.68,62.7,62.41,62.45,267000.0,51.9091,51.9256,51.6855,51.7186,267000.0
2014-11-20 14:00:00,62.45,62.65,62.45,62.55,285000.0,51.7186,51.8842,51.7186,51.8014,285000.0
2014-11-20 14:30:00,62.55,62.55,62.35,62.46,318800.0,51.8014,51.8014,51.6358,51.7269,318800.0
2014-11-20 15:00:00,62.46,62.48,62.32,62.36,432900.0,51.7269,51.7434,51.6109,51.6441,432900.0
2014-11-20 15:30:00,62.35,62.54,62.34,62.45,667300.0,51.6358,51.7931,51.6275,51.7186,667300.0
2014-11-21 09:30:00,62.79,63.18,62.61,63.08,866300.0,52.0002,52.3232,51.8511,52.2403,866300.0
2014-11-21 10:00:00,63.07,63.07,62.48,62.7,637600.0,52.2321,52.2321,51.7434,51.9256,637600.0
2014-11-21 10:30:00,62.69,62.96,62.69,62.95,341300.0,51.9174,52.141,51.9174,52.1327,341300.0
2014-11-21 11:00:00,62.95,63.1,62.92,63.08,320200.0,52.1327,52.2569,52.1078,52.2403,320200.0
2014-11-21 11:30:00,63.08,63.46,63.07,63.39,470100.0,52.2403,52.555,52.2321,52.4971,470100.0
2014-11-21 12:00:00,63.39,63.59,63.34,63.4,488300.0,52.4971,52.6627,52.4557,52.5053,488300.0
2014-11-21 12:30:00,63.4,63.47,63.22,63.24,237100.0,52.5053,52.5633,52.3563,52.3728,237100.0
2014-11-21 13:00:00,63.23,63.34,63.23,63.29,260800.0,52.3646,52.4557,52.3646,52.4142,260800.0
2014-11-21 13:30:00,63.29,63.55,63.24,63.46,330600.0,52.4142,52.6296,52.3728,52.555,330600.0
2014-11-21 14:00:00,63.45,63.54,63.39,63.46,352200.0,52.5468,52.6213,52.4971,52.555,352200.0
2014-11-21 14:30:00,63.45,63.49,63.21,63.3,515100.0,52.5468,52.5799,52.348,52.4225,515100.0
2014-11-21 15:00:00,63.3,63.38,63.25,63.37,340100.0,52.4225,52.4888,52.3811,52.4805,340100.0
2014-11-21 15:30:00,63.37,63.42,63.14,63.25,1039600.0,52.4805,52.5219,52.29,52.3811,1039600.0
2014-11-24 09:30:00,63.47,63.6,63.23,63.3,420200.0,52.5633,52.671,52.3646,52.4225,420200.0
2014-11-24 10:00:00,63.28,63.41,63.26,63.39,288100.0,52.406,52.5136,52.3894,52.4971,288100.0
2014-11-24 10:30:00,63.39,63.42,63.3,63.35,328100.0,52.4971,52.5219,52.4225,52.4639,328100.0
2014-11-24 11:00:00,63.35,63.44,63.33,63.41,189900.0,52.4639,52.5385,52.4474,52.5136,189900.0
2014-11-24 11:30:00,63.4,63.68,63.4,63.65,348500.0,52.5053,52.7372,52.5053,52.7124,348500.0
2014-11-24 12:00:00,63.65,63.86,63.65,63.72,182400.0,52.7124,52.8863,52.7124,52.7704,182400.0
2014-11-24 12:30:00,63.72,63.73,63.59,63.68,149600.0,52.7704,52.7786,52.6627,52.7372,149600.0
2014-11-24 13:00:00,63.68,63.71,63.59,63.67,198700.0,52.7372,52.7621,52.6627,52.7289,198700.0
2014-11-24 13:30:00,63.66,63.68,63.55,63.64,188300.0,52.7207,52.7372,52.6296,52.7041,188300.0
2014-11-24 14:00:00,63.64,63.82,63.64,63.69,175500.0,52.7041,52.8532,52.7041,52.7455,175500.0
2014-11-24 14:30:00,63.69,63.7,63.56,63.63,253200.0,52.7455,52.7538,52.6379,52.6958,253200.0
2014-11-24 15:00:00,63.63,63.68,63.53,63.67,331100.0,52.6958,52.7372,52.613,52.7289,331100.0
2014-11-24 15:30:00,63.67,63.75,63.6,63.64,796200.0,52.7289,52.7952,52.671,52.7041,796200.0
2014-11-25 09:30:00,63.76,64.14,63.64,63.91,371800.0,52.8035,53.1182,52.7041,52.9277,371800.0
2014-11-25 10:00:00,63.9,63.91,63.35,63.56,401300.0,52.9194,52.9277,52.4639,52.6379,401300.0
2014-11-25 10:30:00,63.55,63.66,63.42,63.42,246300.0,52.6296,52.7207,52.5219,52.5219,246300.0
2014-11-25 11:00:00,63.41,63.51,63.09,63.11,405100.0,52.5136,52.5964,52.2486,52.2652,405100.0
2014-11-25 11:30:00,63.11,63.27,63.04,63.06,376200.0,52.2652,52.3977,52.2072,52.2238,376200.0
2014-11-25 12:00:00,63.07,63.22,63.06,63.2,284300.0,52.2321,52.3563,52.2238,52.3397,284300.0
2014-11-25 12:30:00,63.2,63.29,63.19,63.21,196700.0,52.3397,52.4142,52.3314,52.348,196700.0
2014-11-25 13:00:00,63.22,63.23,63.09,63.13,188100.0,52.3563,52.3646,52.2486,52.2817,188100.0
2014-11-25 13:30:00,63.13,63.28,63.08,63.26,194200.0,52.2817,52.406,52.2403,52.3894,194200.0
2014-11-25 14:00:00,63.26,63.29,63.19,63.23,205100.0,52.3894,52.4142,52.3314,52.3646,205100.0
2014-11-25 14:30:00,63.22,63.23,63.04,63.1,365200.0,52.3563,52.3646,52.2072,52.2569,365200.0
2014-11-25 15:00:00,63.1,63.36,63.09,63.23,329900.0,52.2569,52.4722,52.2486,52.3646,329900.0
2014-11-25 15:30:00,63.23,63.29,62.94,62.97,972300.0,52.3646,52.4142,52.1244,52.1492,972300.0
2014-11-26 09:30:00,63.02,63.07,62.48,62.58,636000.0,52.1906,52.2321,51.7434,51.8263,636000.0
2014-11-26 10:00:00,62.57,62.72,62.48,62.6,401200.0,51.818,51.9422,51.7434,51.8428,401200.0
2014-11-26 10:30:00,62.6,62.63,62.49,62.6,378600.0,51.8428,51.8677,51.7517,51.8428,378600.0
2014-11-26 11:00:00,62.6,62.64,62.44,62.47,326800.0,51.8428,51.8759,51.7103,51.7352,326800.0
2014-11-26 11:30:00,62.48,62.6,62.33,62.59,415100.0,51.7434,51.8428,51.6192,51.8345,415100.0
2014-11-26 12:00:00,62.58,62.73,62.58,62.63,220600.0,51.8263,51.9505,51.8263,51.8677,220600.0
2014-11-26 12:30:00,62.63,62.72,62.58,62.6,206400.0,51.8677,51.9422,51.8263,51.8428,206400.0
2014-11-26 13:00:00,62.6,62.71,62.58,62.64,143000.0,51.8428,51.9339,51.8263,51.8759,143000.0
2014-11-26 13:30:00,62.64,62.67,62.58,62.64,173700.0,51.8759,51.9008,51.8263,51.8759,173700.0
2014-11-26 14:00:00,62.65,62.69,62.58,62.58,221000.0,51.8842,51.9174,51.8263,51.8263,221000.0
2014-11-26 14:30:00,62.59,62.63,62.54,62.58,228300.0,51.8345,51.8677,51.7931,51.8263,228300.0
2014-11-26 15:00:00,62.58,62.7,62.58,62.64,295500.0,51.8263,51.9256,51.8263,51.8759,295500.0
2014-11-26 15:30:00,62.65,62.91,62.64,62.86,832700.0,51.8842,52.0995,51.8759,52.0581,832700.0
2014-11-28 09:30:00,63.14,64.12,63.12,64.0,395900.0,52.29,53.1016,52.2735,53.0022,395900.0
2014-11-28 10:00:00,64.0,64.12,63.84,63.89,243800.0,53.0022,53.1016,52.8697,52.9111,243800.0
2014-11-28 10:30:00,63.89,63.9,63.67,63.69,363400.0,52.9111,52.9194,52.7289,52.7455,363400.0
2014-11-28 11:00:00,63.69,63.93,63.69,63.79,275700.0,52.7455,52.9443,52.7455,52.8283,275700.0
2014-11-28 11:30:00,63.79,64.07,63.75,64.06,212800.0,52.8283,53.0602,52.7952,53.0519,212800.0
2014-11-28 12:00:00,64.06,64.12,63.95,63.99,259500.0,53.0519,53.1016,52.9608,52.994,259500.0
2014-11-28 12:30:00,63.99,64.1,63.66,63.86,437500.0,52.994,53.0851,52.7207,52.8863,437500.0
2014-12-01 09:30:00,63.55,63.87,62.91,63.16,539800.0,52.6296,52.8946,52.0995,52.3066,539800.0
2014-12-01 10:00:00,63.16,63.46,63.12,63.33,349500.0,52.3066,52.555,52.2735,52.4474,349500.0
2014-12-01 10:30:00,63.33,63.34,62.93,62.95,315000.0,52.4474,52.4557,52.1161,52.1327,315000.0
2014-12-01 11:00:00,62.96,63.26,62.93,63.2,264200.0,52.141,52.3894,52.1161,52.3397,264200.0
2014-12-01 11:30:00,63.21,63.27,63.01,63.18,210600.0,52.348,52.3977,52.1824,52.3232,210600.0
2014-12-01 12:00:00,63.19,63.27,63.15,63.18,236000.0,52.3314,52.3977,52.2983,52.3232,236000.0
2014-12-01 12:30:00,63.19,63.29,63.08,63.29,248200.0,52.3314,52.4142,52.2403,52.4142,248200.0
2014-12-01 13:00:00,63.29,63.34,63.23,63.3,182000.0,52.4142,52.4557,52.3646,52.4225,182000.0
2014-12-01 13:30:00,63.31,63.45,63.31,63.38,269100.0,52.4308,52.5468,52.4308,52.4888,269100.0
2014-12-01 14:00:00,63.37,63.4,63.22,63.26,271400.0,52.4805,52.5053,52.3563,52.3894,271400.0
2014-12-01 14:30:00,63.25,63.34,63.18,63.23,300100.0,52.3811,52.4557,52.3232,52.3646,300100.0
2014-12-01 15:00:00,63.22,63.42,63.21,63.3,330100.0,52.3563,52.5219,52.348,52.4225,330100.0
2014-12-01 15:30:00,63.31,63.32,63.16,63.17,586600.0,52.4308,52.4391,52.3066,52.3149,586600.0
2014-12-02 09:30:00,63.32,63.84,63.22,63.82,282100.0,52.4391,52.8697,52.3563,52.8532,282100.0
2014-12-02 10:00:00,63.81,63.9,63.57,63.66,266200.0,52.8449,52.9194,52.6461,52.7207,266200.0
2014-12-02 10:30:00,63.64,63.8,63.43,63.49,280700.0,52.7041,52.8366,52.5302,52.5799,280700.0
2014-12-02 11:00:00,63.49,63.78,63.49,63.73,265700.0,52.5799,52.82,52.5799,52.7786,265700.0
2014-12-02 11:30:00,63.73,63.9,63.68,63.81,240900.0,52.7786,52.9194,52.7372,52.8449,240900.0
2014-12-02 12:00:00,63.8,63.81,63.68,63.74,221800.0,52.8366,52.8449,52.7372,52.7869,221800.0
2014-12-02 12:30:00,63.73,63.75,63.66,63.71,359500.0,52.7786,52.7952,52.7207,52.7621,359500.0
2014-12-02 13:00:00,63.71,63.96,63.69,63.94,205500.0,52.7621,52.9691,52.7455,52.9526,205500.0
2014-12-02 13:30:00,63.94,64.0,63.88,63.97,212500.0,52.9526,53.0022,52.9029,52.9774,212500.0
2014-12-02 14:00:00,63.97,64.04,63.91,63.94,235300.0,52.9774,53.0354,52.9277,52.9526,235300.0
2014-12-02 14:30:00,63.94,64.02,63.83,63.95,323100.0,52.9526,53.0188,52.8615,52.9608,323100.0
2014-12-02 15:00:00,63.95,63.96,63.82,63.88,337100.0,52.9608,52.9691,52.8532,52.9029,337100.0
2014-12-02 15:30:00,63.89,64.0,63.86,63.97,824800.0,52.9111,53.0022,52.8863,52.9774,824800.0
2014-12-03 09:30:00,63.78,64.24,63.69,63.98,297300.0,52.82,53.201,52.7455,52.9857,297300.0
2014-12-03 10:00:00,63.98,64.31,63.98,64.27,265600.0,52.9857,53.259,52.9857,53.2258,265600.0
2014-12-03 10:30:00,64.26,64.39,64.21,64.28,314200.0,53.2176,53.3252,53.1762,53.2341,314200.0
2014-12-03 11:00:00,64.28,64.39,64.14,64.15,199800.0,53.2341,53.3252,53.1182,53.1265,199800.0
2014-12-03 11:30:00,64.15,64.17,63.97,64.02,259500.0,53.1265,53.143,52.9774,53.0188,259500.0
2014-12-03 12:00:00,64.01,64.12,63.99,64.04,146300.0,53.0105,53.1016,52.994,53.0354,146300.0
2014-12-03 12:30:00,64.03,64.22,64.02,64.19,138100.0,53.0271,53.1844,53.0188,53.1596,138100.0
2014-12-03 13:00:00,64.19,64.22,64.17,64.21,109000.0,53.1596,53.1844,53.143,53.1762,109000.0
2014-12-03 13:30:00,64.21,64.23,64.07,64.11,159900.0,53.1762,53.1927,53.0602,53.0933,159900.0
2014-12-03 14:00:00,64.11,64.35,64.09,64.34,221500.0,53.0933,53.2921,53.0768,53.2838,221500.0
2014-12-03 14:30:00,64.35,64.39,64.26,64.26,214100.0,53.2921,53.3252,53.2176,53.2176,214100.0
2014-12-03 15:00:00,64.27,64.54,64.25,64.52,289400.0,53.2258,53.4494,53.2093,53.4329,289400.0
2014-12-03 15:30:00,64.52,64.52,64.27,64.29,753300.0,53.4329,53.4329,53.2258,53.2424,753300.0
2014-12-04 09:30:00,64.08,64.25,63.89,63.96,303500.0,53.0685,53.2093,52.9111,52.9691,303500.0
2014-12-04 10:00:00,63.95,64.25,63.88,64.19,220100.0,52.9608,53.2093,52.9029,53.1596,220100.0
2014-12-04 10:30:00,64.18,64.27,64.04,64.17,320700.0,53.1513,53.2258,53.0354,53.143,320700.0
2014-12-04 11:00:00,64.17,64.28,64.12,64.2,240200.0,53.143,53.2341,53.1016,53.1679,240200.0
2014-12-04 11:30:00,64.21,64.27,64.14,64.26,141400.0,53.1762,53.2258,53.1182,53.2176,141400.0
2014-12-04 12:00:00,64.26,64.32,64.22,64.31,146000.0,53.2176,53.2673,53.1844,53.259,146000.0
2014-12-04 12:30:00,64.31,64.52,64.28,64.31,211600.0,53.259,53.4329,53.2341,53.259,211600.0
2014-12-04 13:00:00,64.32,64.37,64.21,64.25,261300.0,53.2673,53.3087,53.1762,53.2093,261300.0
2014-12-04 13:30:00,64.24,64.45,64.22,64.44,464100.0,53.201,53.3749,53.1844,53.3666,464100.0
2014-12-04 14:00:00,64.44,64.54,64.39,64.4,205900.0,53.3666,53.4494,53.3252,53.3335,205900.0
2014-12-04 14:30:00,64.4,64.41,64.26,64.32,234900.0,53.3335,53.3418,53.2176,53.2673,234900.0
2014-12-04 15:00:00,64.32,64.4,64.2,64.23,585300.0,53.2673,53.3335,53.1679,53.1927,585300.0
2014-12-04 15:30:00,64.21,64.56,64.16,64.54,887000.0,53.1762,53.466,53.1347,53.4494,887000.0
2014-12-05 09:30:00,64.47,64.82,64.39,64.79,330200.0,53.3915,53.6813,53.3252,53.6565,330200.0
2014-12-05 10:00:00,64.78,64.8,64.6,64.76,199200.0,53.6482,53.6648,53.4991,53.6316,199200.0
2014-12-05 10:30:00,64.76,64.81,64.4,64.42,297400.0,53.6316,53.6731,53.3335,53.3501,297400.0
2014-12-05 11:00:00,64.43,64.66,64.42,64.65,178800.0,53.3584,53.5488,53.3501,53.5405,178800.0
2014-12-05 11:30:00,64.66,64.73,64.58,64.65,235200.0,53.5488,53.6068,53.4826,53.5405,235200.0
2014-12-05 12:00:00,64.64,64.68,64.59,64.64,119800.0,53.5323,53.5654,53.4909,53.5323,119800.0
2014-12-05 12:30:00,64.64,64.73,64.59,64.69,146100.0,53.5323,53.6068,53.4909,53.5737,146100.0
2014-12-05 13:00:00,64.69,64.77,64.68,64.77,177800.0,53.5737,53.6399,53.5654,53.6399,177800.0
2014-12-05 13:30:00,64.77,64.78,64.64,64.75,126500.0,53.6399,53.6482,53.5323,53.6234,126500.0
2014-12-05 14:00:00,64.75,64.78,64.7,64.78,166200.0,53.6234,53.6482,53.582,53.6482,166200.0
2014-12-05 14:30:00,64.78,64.78,64.65,64.67,217400.0,53.6482,53.6482,53.5405,53.5571,217400.0
2014-12-05 15:00:00,64.68,64.77,64.65,64.75,243200.0,53.5654,53.6399,53.5405,53.6234,243200.0
2014-12-05 15:30:00,64.75,64.88,64.65,64.86,683000.0,53.6234,53.731,53.5405,53.7145,683000.0
2014-12-08 09:30:00,64.82,65.88,64.78,65.87,608900.0,53.6813,54.5592,53.6482,54.5509,608900.0
2014-12-08 10:00:00,65.88,66.24,65.83,66.21,552700.0,54.5592,54.8573,54.5178,54.8325,552700.0
2014-12-08 10:30:00,66.22,66.31,66.01,66.11,387700.0,54.8408,54.9153,54.6668,54.7497,387700.0
2014-12-08 11:00:00,66.11,66.15,65.97,66.06,391500.0,54.7497,54.7828,54.6337,54.7083,391500.0
2014-12-08 11:30:00,66.04,66.24,66.03,66.2,286100.0,54.6917,54.8573,54.6834,54.8242,286100.0
2014-12-08 12:00:00,66.2,66.23,65.9,66.05,368800.0,54.8242,54.849,54.5757,54.7,368800.0
2014-12-08 12:30:00,66.04,66.17,65.99,66.07,218300.0,54.6917,54.7993,54.6503,54.7165,218300.0
2014-12-08 13:00:00,66.07,66.22,65.92,65.97,376400.0,54.7165,54.8408,54.5923,54.6337,376400.0
2014-12-08 13:30:00,65.96,65.97,65.61,65.7,341400.0,54.6254,54.6337,54.3356,54.4101,341400.0
2014-12-08 14:00:00,65.69,65.96,65.63,65.95,319000.0,54.4018,54.6254,54.3521,54.6172,319000.0
2014-12-08 14:30:00,65.95,66.07,65.9,66.05,328500.0,54.6172,54.7165,54.5757,54.7,328500.0
2014-12-08 15:00:00,66.04,66.06,65.89,66.02,406500.0,54.6917,54.7083,54.5675,54.6751,406500.0
2014-12-08 15:30:00,66.02,66.17,65.95,66.1,986500.0,54.6751,54.7993,54.6172,54.7414,986500.0
2014-12-09 09:30:00,65.24,65.59,65.07,65.27,564000.0,54.0292,54.319,53.8884,54.054,564000.0
2014-12-09 10:00:00,65.26,65.33,64.95,65.03,473100.0,54.0457,54.1037,53.789,53.8552,473100.0
2014-12-09 10:30:00,65.03,65.4,64.92,65.33,268500.0,53.8552,54.1617,53.7641,54.1037,268500.0
2014-12-09 11:00:00,65.33,65.52,65.14,65.49,249900.0,54.1037,54.261,53.9463,54.2362,249900.0
2014-12-09 11:30:00,65.49,65.62,65.48,65.56,285700.0,54.2362,54.3439,54.2279,54.2942,285700.0
2014-12-09 12:00:00,65.56,65.59,65.4,65.57,219900.0,54.2942,54.319,54.1617,54.3025,219900.0
2014-12-09 12:30:00,65.56,65.81,65.45,65.81,221700.0,54.2942,54.5012,54.2031,54.5012,221700.0
2014-12-09 13:00:00,65.81,65.92,65.71,65.86,191300.0,54.5012,54.5923,54.4184,54.5426,191300.0
2014-12-09 13:30:00,65.86,66.02,65.81,65.82,229400.0,54.5426,54.6751,54.5012,54.5095,229400.0
2014-12-09 14:00:00,65.83,65.92,65.73,65.87,241900.0,54.5178,54.5923,54.435,54.5509,241900.0
2014-12-09 14:30:00,65.86,65.86,65.49,65.61,333900.0,54.5426,54.5426,54.2362,54.3356,333900.0
2014-12-09 15:00:00,65.61,65.74,65.57,65.71,431700.0,54.3356,54.4432,54.3025,54.4184,431700.0
2014-12-09 15:30:00,65.71,65.89,65.65,65.85,760700.0,54.4184,54.5675,54.3687,54.5343,760700.0
2014-12-10 09:30:00,65.75,66.35,65.7,66.31,496500.0,54.4515,54.9484,54.4101,54.9153,496500.0
2014-12-10 10:00:00,66.3,66.39,66.05,66.08,225900.0,54.907,54.9815,54.7,54.7248,225900.0
2014-12-10 10:30:00,66.08,66.31,65.96,66.31,242300.0,54.7248,54.9153,54.6254,54.9153,242300.0
2014-12-10 11:00:00,66.31,66.32,65.99,65.99,258600.0,54.9153,54.9236,54.6503,54.6503,258600.0
2014-12-10 11:30:00,65.99,66.21,65.81,66.2,329400.0,54.6503,54.8325,54.5012,54.8242,329400.0
2014-12-10 12:00:00,66.19,66.25,66.12,66.18,224400.0,54.8159,54.8656,54.7579,54.8076,224400.0
2014-12-10 12:30:00,66.17,66.3,66.06,66.25,317300.0,54.7993,54.907,54.7083,54.8656,317300.0
2014-12-10 13:00:00,66.24,66.29,66.19,66.22,141600.0,54.8573,54.8987,54.8159,54.8408,141600.0
2014-12-10 13:30:00,66.23,66.24,65.89,65.89,355800.0,54.849,54.8573,54.5675,54.5675,355800.0
2014-12-10 14:00:00,65.89,65.89,65.57,65.58,289600.0,54.5675,54.5675,54.3025,54.3107,289600.0
2014-12-10 14:30:00,65.57,65.59,65.22,65.24,413400.0,54.3025,54.319,54.0126,54.0292,413400.0
2014-12-10 15:00:00,65.25,65.63,65.09,65.55,341100.0,54.0374,54.3521,53.9049,54.2859,341100.0
2014-12-10 15:30:00,65.55,65.61,65.08,65.13,1012500.0,54.2859,54.3356,53.8967,53.9381,1012500.0
2014-12-11 09:30:00,65.56,66.68,65.53,66.48,571100.0,54.2942,55.2217,54.2693,55.0561,571100.0
2014-12-11 10:00:00,66.5,66.76,66.39,66.73,455100.0,55.0726,55.288,54.9815,55.2631,455100.0
2014-12-11 10:30:00,66.72,66.77,66.54,66.74,356000.0,55.2548,55.2962,55.1058,55.2714,356000.0
2014-12-11 11:00:00,66.74,66.81,66.57,66.73,313100.0,55.2714,55.3294,55.1306,55.2631,313100.0
2014-12-11 11:30:00,66.73,67.27,66.69,67.12,709400.0,55.2631,55.7103,55.23,55.5861,709400.0
2014-12-11 12:00:00,67.12,67.25,66.86,66.86,243000.0,55.5861,55.6938,55.3708,55.3708,243000.0
2014-12-11 12:30:00,66.87,66.88,66.66,66.73,294700.0,55.3791,55.3873,55.2051,55.2631,294700.0
2014-12-11 13:00:00,66.73,66.76,66.39,66.4,406300.0,55.2631,55.288,54.9815,54.9898,406300.0
2014-12-11 13:30:00,66.41,66.57,66.33,66.33,308300.0,54.9981,55.1306,54.9319,54.9319,308300.0
2014-12-11 14:00:00,66.34,66.44,66.28,66.28,253800.0,54.9401,55.023,54.8904,54.8904,253800.0
2014-12-11 14:30:00,66.28,66.3,65.44,65.84,862000.0,54.8904,54.907,54.1948,54.5261,862000.0
2014-12-11 15:00:00,65.84,66.19,65.83,66.15,504000.0,54.5261,54.8159,54.5178,54.7828,504000.0
2014-12-11 15:30:00,66.15,66.23,65.59,65.76,817200.0,54.7828,54.849,54.319,54.4598,817200.0
2014-12-12 09:30:00,65.67,66.25,65.27,66.04,343300.0,54.3853,54.8656,54.054,54.6917,343300.0
2014-12-12 10:00:00,66.08,66.14,65.44,65.49,379700.0,54.7248,54.7745,54.1948,54.2362,379700.0
2014-12-12 10:30:00,65.5,65.56,65.18,65.2,420800.0,54.2445,54.2942,53.9795,53.996,420800.0
2014-12-12 11:00:00,65.21,65.38,65.12,65.12,274300.0,54.0043,54.1451,53.9298,53.9298,274300.0
2014-12-12 11:30:00,65.14,65.4,65.14,65.25,361000.0,53.9463,54.1617,53.9463,54.0374,361000.0
2014-12-12 12:00:00,65.27,65.46,65.19,65.43,233500.0,54.054,54.2114,53.9878,54.1865,233500.0
2014-12-12 12:30:00,65.42,65.51,65.29,65.3,167900.0,54.1782,54.2528,54.0706,54.0788,167900.0
2014-12-12 13:00:00,65.31,65.48,65.16,65.36,242300.0,54.0871,54.2279,53.9629,54.1285,242300.0
2014-12-12 13:30:00,65.37,65.55,65.32,65.54,194100.0,54.1368,54.2859,54.0954,54.2776,194100.0
2014-12-12 14:00:00,65.54,65.57,65.28,65.29,200100.0,54.2776,54.3025,54.0623,54.0706,200100.0
2014-12-12 14:30:00,65.29,65.48,65.24,65.48,348800.0,54.0706,54.2279,54.0292,54.2279,348800.0
2014-12-12 15:00:00,65.48,65.55,65.36,65.44,399100.0,54.2279,54.2859,54.1285,54.1948,399100.0
2014-12-12 15:30:00,65.44,65.44,64.83,64.88,997900.0,54.1948,54.1948,53.6896,53.731,997900.0
2014-12-15 09:30:00,65.79,65.98,65.46,65.91,439100.0,54.4846,54.642,54.2114,54.584,439100.0
2014-12-15 10:00:00,65.89,65.91,65.36,65.42,283400.0,54.5675,54.584,54.1285,54.1782,283400.0
2014-12-15 10:30:00,65.42,65.56,65.07,65.27,393900.0,54.1782,54.2942,53.8884,54.054,393900.0
2014-12-15 11:00:00,65.27,65.31,64.61,64.68,336200.0,54.054,54.0871,53.5074,53.5654,336200.0
2014-12-15 11:30:00,64.68,64.92,64.45,64.47,416600.0,53.5654,53.7641,53.3749,53.3915,416600.0
2014-12-15 12:00:00,64.48,65.02,64.47,64.96,268800.0,53.3998,53.847,53.3915,53.7973,268800.0
2014-12-15 12:30:00,64.96,65.39,64.76,65.31,337900.0,53.7973,54.1534,53.6316,54.0871,337900.0
2014-12-15 13:00:00,65.3,65.42,65.04,65.06,157400.0,54.0788,54.1782,53.8635,53.8801,157400.0
2014-12-15 13:30:00,65.07,65.38,65.04,65.24,155200.0,53.8884,54.1451,53.8635,54.0292,155200.0
2014-12-15 14:00:00,65.23,65.56,65.16,65.46,206900.0,54.0209,54.2942,53.9629,54.2114,206900.0
2014-12-15 14:30:00,65.45,65.58,65.21,65.37,252400.0,54.2031,54.3107,54.0043,54.1368,252400.0
2014-12-15 15:00:00,65.36,65.65,65.28,65.29,366500.0,54.1285,54.3687,54.0623,54.0706,366500.0
2014-12-15 15:30:00,65.29,65.48,65.18,65.25,806800.0,54.0706,54.2279,53.9795,54.0374,806800.0
2014-12-16 09:30:00,64.84,65.09,64.07,64.47,697200.0,53.6979,53.9049,53.0602,53.3915,697200.0
2014-12-16 10:00:00,64.46,65.14,64.3,65.01,451300.0,53.3832,53.9463,53.2507,53.8387,451300.0
2014-12-16 10:30:00,65.01,65.25,64.81,65.2,362500.0,53.8387,54.0374,53.6731,53.996,362500.0
2014-12-16 11:00:00,65.2,65.49,65.02,65.48,421100.0,53.996,54.2362,53.847,54.2279,421100.0
2014-12-16 11:30:00,65.48,65.69,65.46,65.56,526200.0,54.2279,54.4018,54.2114,54.2942,526200.0
2014-12-16 12:00:00,65.56,65.67,65.29,65.39,294200.0,54.2942,54.3853,54.0706,54.1534,294200.0
2014-12-16 12:30:00,65.4,65.52,65.14,65.2,284300.0,54.1617,54.261,53.9463,53.996,284300.0
2014-12-16 13:00:00,65.19,65.34,64.85,64.9,348400.0,53.9878,54.112,53.7062,53.7476,348400.0
2014-12-16 13:30:00,64.89,65.15,64.75,64.93,247500.0,53.7393,53.9546,53.6234,53.7724,247500.0
2014-12-16 14:00:00,64.93,64.97,64.68,64.75,308900.0,53.7724,53.8056,53.5654,53.6234,308900.0
2014-12-16 14:30:00,64.75,64.83,64.58,64.8,447400.0,53.6234,53.6896,53.4826,53.6648,447400.0
2014-12-16 15:00:00,64.8,64.97,64.67,64.72,418700.0,53.6648,53.8056,53.5571,53.5985,418700.0
2014-12-16 15:30:00,64.71,64.89,64.19,64.23,1256800.0,53.5902,53.7393,53.1596,53.1927,1256800.0
2014-12-17 09:30:00,64.45,64.97,64.45,64.83,523500.0,53.3749,53.8056,53.3749,53.6896,523500.0
2014-12-17 10:00:00,64.86,64.97,64.66,64.72,187200.0,53.7145,53.8056,53.5488,53.5985,187200.0
2014-12-17 10:30:00,64.71,64.81,64.61,64.66,201500.0,53.5902,53.6731,53.5074,53.5488,201500.0
2014-12-17 11:00:00,64.68,64.91,64.63,64.8,154200.0,53.5654,53.7559,53.524,53.6648,154200.0
2014-12-17 11:30:00,64.81,65.12,64.71,65.04,185000.0,53.6731,53.9298,53.5902,53.8635,185000.0
2014-12-17 12:00:00,65.02,65.07,64.7,64.73,139000.0,53.847,53.8884,53.582,53.6068,139000.0
2014-12-17 12:30:00,64.74,65.07,64.74,65.04,120300.0,53.6151,53.8884,53.6151,53.8635,120300.0
2014-12-17 13:00:00,65.02,65.19,65.0,65.17,126700.0,53.847,53.9878,53.8304,53.9712,126700.0
2014-12-17 13:30:00,65.16,65.34,65.11,65.34,177000.0,53.9629,54.112,53.9215,54.112,177000.0
2014-12-17 14:00:00,65.34,65.96,65.27,65.73,476300.0,54.112,54.6254,54.054,54.435,476300.0
2014-12-17 14:30:00,65.73,65.96,65.44,65.52,445600.0,54.435,54.6254,54.1948,54.261,445600.0
2014-12-17 15:00:00,65.52,65.97,65.26,65.95,381300.0,54.261,54.6337,54.0457,54.6172,381300.0
2014-12-17 15:30:00,65.93,66.16,65.84,65.96,845800.0,54.6006,54.7911,54.5261,54.6254,845800.0
2014-12-18 09:30:00,66.7,66.73,66.15,66.34,411600.0,55.2383,55.2631,54.7828,54.9401,411600.0
2014-12-18 10:00:00,66.35,66.35,66.07,66.15,242200.0,54.9484,54.9484,54.7165,54.7828,242200.0
2014-12-18 10:30:00,66.15,66.32,66.14,66.26,279500.0,54.7828,54.9236,54.7745,54.8739,279500.0
2014-12-18 11:00:00,66.26,66.26,65.89,66.11,298800.0,54.8739,54.8739,54.5675,54.7497,298800.0
2014-12-18 11:30:00,66.11,66.33,66.11,66.31,386800.0,54.7497,54.9319,54.7497,54.9153,386800.0
2014-12-18 12:00:00,66.3,66.45,66.19,66.43,282800.0,54.907,55.0312,54.8159,55.0147,282800.0
2014-12-18 12:30:00,66.44,66.87,66.43,66.87,221700.0,55.023,55.3791,55.0147,55.3791,221700.0
2014-12-18 13:00:00,66.87,66.87,66.53,66.66,431500.0,55.3791,55.3791,55.0975,55.2051,431500.0
2014-12-18 13:30:00,66.66,66.69,66.55,66.64,352500.0,55.2051,55.23,55.114,55.1886,352500.0
2014-12-18 14:00:00,66.64,66.67,66.5,66.54,379100.0,55.1886,55.2134,55.0726,55.1058,379100.0
2014-12-18 14:30:00,66.54,66.65,66.45,66.56,423500.0,55.1058,55.1969,55.0312,55.1223,423500.0
2014-12-18 15:00:00,66.56,66.59,66.45,66.47,562300.0,55.1223,55.1472,55.0312,55.0478,562300.0
2014-12-18 15:30:00,66.47,66.72,66.43,66.61,1692300.0,55.0478,55.2548,55.0147,55.1637,1692300.0
2014-12-19 09:30:00,66.88,66.97,66.06,66.36,1795400.0,55.3873,55.4619,54.7083,54.9567,1795400.0
2014-12-19 10:00:00,66.37,66.71,66.3,66.7,432000.0,54.965,55.2466,54.907,55.2383,432000.0
2014-12-19 10:30:00,66.69,66.79,66.57,66.75,300400.0,55.23,55.3128,55.1306,55.2797,300400.0
2014-12-19 11:00:00,66.75,66.92,66.67,66.83,164100.0,55.2797,55.4205,55.2134,55.3459,164100.0
2014-12-19 11:30:00,66.84,66.9,66.51,66.54,177300.0,55.3542,55.4039,55.0809,55.1058,177300.0
2014-12-19 12:00:00,66.53,66.6,66.43,66.59,171500.0,55.0975,55.1555,55.0147,55.1472,171500.0
2014-12-19 12:30:00,66.59,66.68,66.54,66.57,118700.0,55.1472,55.2217,55.1058,55.1306,118700.0
2014-12-19 13:00:00,66.57,66.69,66.5,66.64,137000.0,55.1306,55.23,55.0726,55.1886,137000.0
2014-12-19 13:30:00,66.65,66.74,66.6,66.6,149100.0,55.1969,55.2714,55.1555,55.1555,149100.0
2014-12-19 14:00:00,66.6,66.85,66.6,66.81,171600.0,55.1555,55.3625,55.1555,55.3294,171600.0
2014-12-19 14:30:00,66.81,66.94,66.76,66.9,230100.0,55.3294,55.437,55.288,55.4039,230100.0
2014-12-19 15:00:00,66.91,66.95,66.67,66.95,293000.0,55.4122,55.4453,55.2134,55.4453,293000.0
2014-12-19 15:30:00,66.94,67.19,66.92,66.95,1580900.0,55.437,55.6441,55.4205,55.4453,1580900.0
2014-12-22 09:30:00,67.17,67.77,67.04,67.36,612200.0,55.6275,56.1244,55.5198,55.7849,612200.0
2014-12-22 10:00:00,67.36,67.69,67.01,67.67,302600.0,55.7849,56.0582,55.495,56.0416,302600.0
2014-12-22 10:30:00,67.68,67.7,67.37,67.38,170000.0,56.0499,56.0664,55.7931,55.8014,170000.0
2014-12-22 11:00:00,67.39,67.5,67.21,67.48,178400.0,55.8097,55.9008,55.6606,55.8842,178400.0
2014-12-22 11:30:00,67.48,67.59,67.32,67.38,145300.0,55.8842,55.9753,55.7517,55.8014,145300.0
2014-12-22 12:00:00,67.38,67.46,67.33,67.41,133100.0,55.8014,55.8677,55.76,55.8263,133100.0
2014-12-22 12:30:00,67.41,67.61,67.38,67.61,108300.0,55.8263,55.9919,55.8014,55.9919,108300.0
2014-12-22 13:00:00,67.59,67.69,67.55,67.66,142800.0,55.9753,56.0582,55.9422,56.0333,142800.0
2014-12-22 13:30:00,67.66,67.69,67.5,67.54,119700.0,56.0333,56.0582,55.9008,55.9339,119700.0
2014-12-22 14:00:00,67.54,67.59,67.44,67.59,132600.0,55.9339,55.9753,55.8511,55.9753,132600.0
2014-12-22 14:30:00,67.58,67.61,67.49,67.55,194400.0,55.9671,55.9919,55.8925,55.9422,194400.0
2014-12-22 15:00:00,67.56,67.8,67.55,67.76,253300.0,55.9505,56.1492,55.9422,56.1161,253300.0
2014-12-22 15:30:00,67.76,67.87,67.69,67.86,741100.0,56.1161,56.2072,56.0582,56.1989,741100.0
2014-12-23 09:30:00,68.06,68.35,67.88,68.01,229300.0,56.3646,56.6047,56.2155,56.3232,229300.0
2014-12-23 10:00:00,68.01,68.01,67.69,67.85,357500.0,56.3232,56.3232,56.0582,56.1907,357500.0
2014-12-23 10:30:00,67.85,67.95,67.75,67.95,203800.0,56.1907,56.2735,56.1078,56.2735,203800.0
2014-12-23 11:00:00,67.94,67.99,67.78,67.79,226800.0,56.2652,56.3066,56.1327,56.141,226800.0
2014-12-23 11:30:00,67.79,67.93,67.77,67.88,312400.0,56.141,56.2569,56.1244,56.2155,312400.0
2014-12-23 12:00:00,67.87,67.89,67.78,67.85,249900.0,56.2072,56.2238,56.1327,56.1907,249900.0
2014-12-23 12:30:00,67.85,67.98,67.83,67.87,136300.0,56.1907,56.2983,56.1741,56.2072,136300.0
2014-12-23 13:00:00,67.87,67.89,67.71,67.83,208300.0,56.2072,56.2238,56.0747,56.1741,208300.0
2014-12-23 13:30:00,67.83,68.1,67.81,68.1,176700.0,56.1741,56.3977,56.1575,56.3977,176700.0
2014-12-23 14:00:00,68.1,68.12,67.93,67.96,126600.0,56.3977,56.4143,56.2569,56.2818,126600.0
2014-12-23 14:30:00,67.96,68.02,67.9,67.96,196300.0,56.2818,56.3314,56.2321,56.2818,196300.0
2014-12-23 15:00:00,67.97,68.05,67.86,67.91,211200.0,56.29,56.3563,56.1989,56.2403,211200.0
2014-12-23 15:30:00,67.91,68.02,67.86,67.93,628600.0,56.2403,56.3314,56.1989,56.2569,628600.0
2014-12-24 09:30:00,67.95,67.95,67.58,67.83,270700.0,56.2735,56.2735,55.9671,56.1741,270700.0
2014-12-24 10:00:00,67.83,67.86,67.45,67.71,234200.0,56.1741,56.1989,55.8594,56.0747,234200.0
2014-12-24 10:30:00,67.7,67.8,67.59,67.6,103000.0,56.0664,56.1492,55.9753,55.9836,103000.0
2014-12-24 11:00:00,67.59,67.78,67.58,67.63,105100.0,55.9753,56.1327,55.9671,56.0085,105100.0
2014-12-24 11:30:00,67.63,67.66,67.38,67.6,174900.0,56.0085,56.0333,55.8014,55.9836,174900.0
2014-12-24 12:00:00,67.6,67.78,67.57,67.66,107700.0,55.9836,56.1327,55.9588,56.0333,107700.0
2014-12-24 12:30:00,67.66,67.73,67.47,67.5,200000.0,56.0333,56.0913,55.876,55.9008,200000.0
2014-12-26 09:30:00,67.67,68.11,67.57,68.05,247200.0,56.0416,56.406,55.9588,56.3563,247200.0
2014-12-26 10:00:00,68.05,68.07,67.79,67.8,146200.0,56.3563,56.3729,56.141,56.1492,146200.0
2014-12-26 10:30:00,67.79,67.84,67.73,67.74,103200.0,56.141,56.1824,56.0913,56.0996,103200.0
2014-12-26 11:00:00,67.75,67.83,67.67,67.7,121000.0,56.1078,56.1741,56.0416,56.0664,121000.0
2014-12-26 11:30:00,67.69,67.75,67.67,67.74,147500.0,56.0582,56.1078,56.0416,56.0996,147500.0
2014-12-26 12:00:00,67.74,67.77,67.71,67.73,88400.0,56.0996,56.1244,56.0747,56.0913,88400.0
2014-12-26 12:30:00,67.75,67.76,67.59,67.65,113100.0,56.1078,56.1161,55.9753,56.025,113100.0
2014-12-26 13:00:00,67.65,67.68,67.63,67.63,97900.0,56.025,56.0499,56.0085,56.0085,97900.0
2014-12-26 13:30:00,67.64,67.72,67.62,67.69,148700.0,56.0167,56.083,56.0002,56.0582,148700.0
2014-12-26 14:00:00,67.7,67.77,67.68,67.75,181800.0,56.0664,56.1244,56.0499,56.1078,181800.0
2014-12-26 14:30:00,67.75,67.76,67.63,67.7,251900.0,56.1078,56.1161,56.0085,56.0664,251900.0
2014-12-26 15:00:00,67.71,67.74,67.68,67.69,198100.0,56.0747,56.0996,56.0499,56.0582,198100.0
2014-12-26 15:30:00,67.7,67.75,67.49,67.49,728000.0,56.0664,56.1078,55.8925,55.8925,728000.0
2014-12-29 09:30:00,67.25,68.4,67.17,68.38,501300.0,55.6938,56.6461,55.6275,56.6296,501300.0
2014-12-29 10:00:00,68.39,68.58,68.28,68.42,268000.0,56.6379,56.7952,56.5468,56.6627,268000.0
2014-12-29 10:30:00,68.43,68.45,68.18,68.26,136700.0,56.671,56.6876,56.464,56.5302,136700.0
2014-12-29 11:00:00,68.25,68.33,68.16,68.31,106000.0,56.5219,56.5882,56.4474,56.5716,106000.0
2014-12-29 11:30:00,68.32,68.38,68.27,68.31,88500.0,56.5799,56.6296,56.5385,56.5716,88500.0
2014-12-29 12:00:00,68.31,68.47,68.31,68.43,86100.0,56.5716,56.7041,56.5716,56.671,86100.0
2014-12-29 12:30:00,68.43,68.46,68.27,68.27,44600.0,56.671,56.6958,56.5385,56.5385,44600.0
2014-12-29 13:00:00,68.28,68.39,68.28,68.28,72900.0,56.5468,56.6379,56.5468,56.5468,72900.0
2014-12-29 13:30:00,68.29,68.41,68.27,68.4,90000.0,56.555,56.6544,56.5385,56.6461,90000.0
2014-12-29 14:00:00,68.39,68.43,68.32,68.43,100200.0,56.6379,56.671,56.5799,56.671,100200.0
2014-12-29 14:30:00,68.43,68.51,68.39,68.44,161100.0,56.671,56.7372,56.6379,56.6793,161100.0
2014-12-29 15:00:00,68.44,68.63,68.43,68.57,217100.0,56.6793,56.8366,56.671,56.7869,217100.0
2014-12-29 15:30:00,68.57,68.74,68.49,68.58,556500.0,56.7869,56.9277,56.7207,56.7952,556500.0
2014-12-30 09:30:00,68.34,68.82,68.16,68.68,271200.0,56.5965,56.994,56.4474,56.878,271200.0
2014-12-30 10:00:00,68.69,68.88,68.62,68.74,237700.0,56.8863,57.0437,56.8283,56.9277,237700.0
2014-12-30 10:30:00,68.72,68.76,68.6,68.75,182000.0,56.9112,56.9443,56.8118,56.936,182000.0
2014-12-30 11:00:00,68.75,68.75,68.54,68.61,152200.0,56.936,56.936,56.7621,56.8201,152200.0
2014-12-30 11:30:00,68.61,68.61,68.45,68.47,107700.0,56.8201,56.8201,56.6876,56.7041,107700.0
2014-12-30 12:00:00,68.47,68.58,68.28,68.39,104400.0,56.7041,56.7952,56.5468,56.6379,104400.0
2014-12-30 12:30:00,68.38,68.42,68.27,68.34,102900.0,56.6296,56.6627,56.5385,56.5965,102900.0
2014-12-30 13:00:00,68.33,68.5,68.32,68.38,120400.0,56.5882,56.729,56.5799,56.6296,120400.0
2014-12-30 13:30:00,68.38,68.41,68.2,68.26,148700.0,56.6296,56.6544,56.4805,56.5302,148700.0
2014-12-30 14:00:00,68.27,68.4,68.25,68.37,135400.0,56.5385,56.6461,56.5219,56.6213,135400.0
2014-12-30 14:30:00,68.38,68.65,68.36,68.56,158800.0,56.6296,56.8532,56.613,56.7787,158800.0
2014-12-30 15:00:00,68.56,68.68,68.53,68.67,214400.0,56.7787,56.878,56.7538,56.8697,214400.0
2014-12-30 15:30:00,68.67,68.72,68.54,68.55,433200.0,56.8697,56.9112,56.7621,56.7704,433200.0
2014-12-31 09:30:00,68.66,69.4,68.66,69.31,326200.0,56.8615,57.4743,56.8615,57.3998,326200.0
2014-12-31 10:00:00,69.32,69.44,69.13,69.42,221500.0,57.4081,57.5074,57.2507,57.4909,221500.0
2014-12-31 10:30:00,69.42,69.52,69.33,69.52,180700.0,57.4909,57.5737,57.4163,57.5737,180700.0
2014-12-31 11:00:00,69.52,69.56,69.33,69.45,196000.0,57.5737,57.6068,57.4163,57.5157,196000.0
2014-12-31 11:30:00,69.46,69.57,69.39,69.52,163500.0,57.524,57.6151,57.466,57.5737,163500.0
2014-12-31 12:00:00,69.52,69.53,69.13,69.24,177100.0,57.5737,57.582,57.2507,57.3418,177100.0
2014-12-31 12:30:00,69.24,69.35,69.16,69.22,153500.0,57.3418,57.4329,57.2755,57.3252,153500.0
2014-12-31 13:00:00,69.22,69.36,69.21,69.28,155000.0,57.3252,57.4412,57.317,57.3749,155000.0
2014-12-31 13:30:00,69.28,69.47,69.24,69.29,170900.0,57.3749,57.5323,57.3418,57.3832,170900.0
2014-12-31 14:00:00,69.28,69.31,69.03,69.17,250000.0,57.3749,57.3998,57.1679,57.2838,250000.0
2014-12-31 14:30:00,69.15,69.23,68.98,69.16,294600.0,57.2673,57.3335,57.1265,57.2755,294600.0
2014-12-31 15:00:00,69.17,69.22,69.02,69.09,326600.0,57.2838,57.3252,57.1596,57.2176,326600.0
2014-12-31 15:30:00,69.1,69.13,68.72,68.8,909800.0,57.2259,57.2507,56.9112,56.9774,909800.0
2015-01-02 09:30:00,69.0,69.33,68.87,68.88,746100.0,57.143,57.4163,57.0354,57.0437,746100.0
2015-01-02 10:00:00,68.87,68.96,68.69,68.69,230000.0,57.0354,57.1099,56.8863,56.8863,230000.0
2015-01-02 10:30:00,68.68,68.72,68.03,68.25,390400.0,56.878,56.9112,56.3397,56.5219,390400.0
2015-01-02 11:00:00,68.26,68.27,67.77,67.97,218300.0,56.5302,56.5385,56.1244,56.29,218300.0
2015-01-02 11:30:00,67.97,68.14,67.96,68.1,152400.0,56.29,56.4308,56.2818,56.3977,152400.0
2015-01-02 12:00:00,68.11,68.21,67.9,67.93,139900.0,56.406,56.4888,56.2321,56.2569,139900.0
2015-01-02 12:30:00,67.94,67.98,67.6,67.61,215800.0,56.2652,56.2983,55.9836,55.9919,215800.0
2015-01-02 13:00:00,67.6,67.62,67.36,67.38,243300.0,55.9836,56.0002,55.7849,55.8014,243300.0
2015-01-02 13:30:00,67.39,67.48,67.34,67.45,146600.0,55.8097,55.8842,55.7683,55.8594,146600.0
2015-01-02 14:00:00,67.44,67.73,67.44,67.6,153900.0,55.8511,56.0913,55.8511,55.9836,153900.0
2015-01-02 14:30:00,67.6,67.77,67.53,67.54,138900.0,55.9836,56.1244,55.9256,55.9339,138900.0
2015-01-02 15:00:00,67.55,67.65,67.42,67.6,270800.0,55.9422,56.025,55.8345,55.9836,270800.0
2015-01-02 15:30:00,67.61,67.9,67.57,67.72,474900.0,55.9919,56.2321,55.9588,56.083,474900.0
2015-01-05 09:30:00,67.19,67.38,66.73,66.8,773300.0,55.6441,55.8014,55.2631,55.3211,773300.0
2015-01-05 10:00:00,66.8,66.8,66.5,66.56,566500.0,55.3211,55.3211,55.0726,55.1223,566500.0
2015-01-05 10:30:00,66.55,66.58,66.26,66.38,335200.0,55.114,55.1389,54.8739,54.9733,335200.0
2015-01-05 11:00:00,66.37,66.56,66.28,66.52,302900.0,54.965,55.1223,54.8904,55.0892,302900.0
2015-01-05 11:30:00,66.52,66.71,66.5,66.54,314100.0,55.0892,55.2466,55.0726,55.1058,314100.0
2015-01-05 12:00:00,66.55,66.6,66.2,66.21,225400.0,55.114,55.1555,54.8242,54.8325,225400.0
2015-01-05 12:30:00,66.21,66.38,66.14,66.27,165400.0,54.8325,54.9733,54.7745,54.8822,165400.0
2015-01-05 13:00:00,66.27,66.28,65.94,66.04,341800.0,54.8822,54.8904,54.6089,54.6917,341800.0
2015-01-05 13:30:00,66.05,66.25,65.96,66.19,327400.0,54.7,54.8656,54.6254,54.8159,327400.0
2015-01-05 14:00:00,66.18,66.19,66.02,66.08,281400.0,54.8076,54.8159,54.6751,54.7248,281400.0
2015-01-05 14:30:00,66.08,66.11,65.93,65.93,292500.0,54.7248,54.7497,54.6006,54.6006,292500.0
2015-01-05 15:00:00,65.93,66.09,65.89,66.04,413800.0,54.6006,54.7331,54.5675,54.6917,413800.0
2015-01-05 15:30:00,66.04,66.34,65.99,66.11,948800.0,54.6917,54.9401,54.6503,54.7497,948800.0
2015-01-06 09:30:00,66.53,66.78,66.22,66.3,528700.0,55.0975,55.3045,54.8408,54.907,528700.0
2015-01-06 10:00:00,66.28,66.59,66.18,66.53,373200.0,54.8904,55.1472,54.8076,55.0975,373200.0
2015-01-06 10:30:00,66.53,66.59,66.26,66.27,254900.0,55.0975,55.1472,54.8739,54.8822,254900.0
2015-01-06 11:00:00,66.26,66.32,66.06,66.12,248900.0,54.8739,54.9236,54.7083,54.7579,248900.0
2015-01-06 11:30:00,66.12,66.15,65.74,65.74,270500.0,54.7579,54.7828,54.4432,54.4432,270500.0
2015-01-06 12:00:00,65.75,65.75,65.36,65.61,336000.0,54.4515,54.4515,54.1285,54.3356,336000.0
2015-01-06 12:30:00,65.6,65.99,65.56,65.97,213700.0,54.3273,54.6503,54.2942,54.6337,213700.0
2015-01-06 13:00:00,65.99,66.0,65.6,65.75,205200.0,54.6503,54.6586,54.3273,54.4515,205200.0
2015-01-06 13:30:00,65.75,66.1,65.73,66.1,198400.0,54.4515,54.7414,54.435,54.7414,198400.0
2015-01-06 14:00:00,66.09,66.23,65.91,66.22,249500.0,54.7331,54.849,54.584,54.8408,249500.0
2015-01-06 14:30:00,66.22,66.51,66.12,66.41,271700.0,54.8408,55.0809,54.7579,54.9981,271700.0
2015-01-06 15:00:00,66.4,66.8,66.33,66.78,497900.0,54.9898,55.3211,54.9319,55.3045,497900.0
2015-01-06 15:30:00,66.77,66.77,66.19,66.21,669200.0,55.2962,55.2962,54.8159,54.8325,669200.0
2015-01-07 09:30:00,66.86,67.52,66.84,67.52,320000.0,55.3708,55.9174,55.3542,55.9174,320000.0
2015-01-07 10:00:00,67.52,67.69,67.36,67.44,256200.0,55.9174,56.0582,55.7849,55.8511,256200.0
2015-01-07 10:30:00,67.44,67.75,67.27,67.63,317800.0,55.8511,56.1078,55.7103,56.0085,317800.0
2015-01-07 11:00:00,67.63,67.73,67.4,67.56,172300.0,56.0085,56.0913,55.818,55.9505,172300.0
2015-01-07 11:30:00,67.56,67.93,67.53,67.91,171600.0,55.9505,56.2569,55.9256,56.2403,171600.0
2015-01-07 12:00:00,67.91,68.11,67.75,68.05,233000.0,56.2403,56.406,56.1078,56.3563,233000.0
2015-01-07 12:30:00,68.04,68.11,67.95,68.04,170800.0,56.348,56.406,56.2735,56.348,170800.0
2015-01-07 13:00:00,68.05,68.2,67.95,68.06,207200.0,56.3563,56.4805,56.2735,56.3646,207200.0
2015-01-07 13:30:00,68.07,68.34,68.05,68.25,223900.0,56.3729,56.5965,56.3563,56.5219,223900.0
2015-01-07 14:00:00,68.25,68.39,67.99,68.08,236300.0,56.5219,56.6379,56.3066,56.3811,236300.0
2015-01-07 14:30:00,68.07,68.18,67.78,67.86,418500.0,56.3729,56.464,56.1327,56.1989,418500.0
2015-01-07 15:00:00,67.86,68.04,67.84,67.98,364200.0,56.1989,56.348,56.1824,56.2983,364200.0
2015-01-07 15:30:00,67.98,68.2,67.93,68.18,668500.0,56.2983,56.4805,56.2569,56.464,668500.0
2015-01-08 09:30:00,68.94,69.99,68.83,69.59,777100.0,57.0934,57.9629,57.0023,57.6317,777100.0
2015-01-08 10:00:00,69.61,69.96,69.55,69.59,514400.0,57.6482,57.9381,57.5985,57.6317,514400.0
2015-01-08 10:30:00,69.59,69.63,69.38,69.5,442300.0,57.6317,57.6648,57.4577,57.5571,442300.0
2015-01-08 11:00:00,69.51,69.68,69.48,69.57,266400.0,57.5654,57.7062,57.5406,57.6151,266400.0
2015-01-08 11:30:00,69.57,69.69,69.44,69.52,236200.0,57.6151,57.7145,57.5074,57.5737,236200.0
2015-01-08 12:00:00,69.52,69.56,69.22,69.23,191900.0,57.5737,57.6068,57.3252,57.3335,191900.0
2015-01-08 12:30:00,69.23,69.47,69.23,69.38,221600.0,57.3335,57.5323,57.3335,57.4577,221600.0
2015-01-08 13:00:00,69.37,69.67,69.32,69.54,196000.0,57.4495,57.6979,57.4081,57.5902,196000.0
2015-01-08 13:30:00,69.54,69.61,69.39,69.58,258600.0,57.5902,57.6482,57.466,57.6234,258600.0
2015-01-08 14:00:00,69.58,69.7,69.45,69.58,274800.0,57.6234,57.7228,57.5157,57.6234,274800.0
2015-01-08 14:30:00,69.57,69.63,69.45,69.46,300800.0,57.6151,57.6648,57.5157,57.524,300800.0
2015-01-08 15:00:00,69.47,69.58,69.45,69.54,388200.0,57.5323,57.6234,57.5157,57.5902,388200.0
2015-01-08 15:30:00,69.55,69.66,69.39,69.63,683000.0,57.5985,57.6896,57.466,57.6648,683000.0
2015-01-09 09:30:00,69.55,69.63,68.89,69.12,471500.0,57.5985,57.6648,57.0519,57.2424,471500.0
2015-01-09 10:00:00,69.11,69.4,69.07,69.12,314000.0,57.2341,57.4743,57.201,57.2424,314000.0
2015-01-09 10:30:00,69.12,69.13,68.87,68.99,346100.0,57.2424,57.2507,57.0354,57.1348,346100.0
2015-01-09 11:00:00,68.98,69.0,68.73,68.79,280300.0,57.1265,57.143,56.9194,56.9691,280300.0
2015-01-09 11:30:00,68.78,69.04,68.66,69.02,238500.0,56.9608,57.1762,56.8615,57.1596,238500.0
2015-01-09 12:00:00,69.02,69.02,68.71,68.71,317200.0,57.1596,57.1596,56.9029,56.9029,317200.0
2015-01-09 12:30:00,68.72,68.9,68.43,68.44,309400.0,56.9112,57.0602,56.671,56.6793,309400.0
2015-01-09 13:00:00,68.44,68.61,68.4,68.48,367700.0,56.6793,56.8201,56.6461,56.7124,367700.0
2015-01-09 13:30:00,68.49,68.54,68.37,68.38,344700.0,56.7207,56.7621,56.6213,56.6296,344700.0
2015-01-09 14:00:00,68.38,68.4,68.29,68.33,294900.0,56.6296,56.6461,56.555,56.5882,294900.0
2015-01-09 14:30:00,68.34,68.65,68.29,68.64,372100.0,56.5965,56.8532,56.555,56.8449,372100.0
2015-01-09 15:00:00,68.63,68.73,68.51,68.56,397000.0,56.8366,56.9194,56.7372,56.7787,397000.0
2015-01-09 15:30:00,68.55,68.59,68.27,68.33,727100.0,56.7704,56.8035,56.5385,56.5882,727100.0
2015-01-12 09:30:00,68.61,68.72,67.64,67.96,404100.0,56.8201,56.9112,56.0167,56.2818,404100.0
2015-01-12 10:00:00,67.94,68.2,67.77,68.0,271200.0,56.2652,56.4805,56.1244,56.3149,271200.0
2015-01-12 10:30:00,68.0,68.27,67.9,68.27,282200.0,56.3149,56.5385,56.2321,56.5385,282200.0
2015-01-12 11:00:00,68.27,68.3,68.16,68.19,222000.0,56.5385,56.5633,56.4474,56.4722,222000.0
2015-01-12 11:30:00,68.18,68.32,68.01,68.14,187700.0,56.464,56.5799,56.3232,56.4308,187700.0
2015-01-12 12:00:00,68.16,68.23,68.07,68.2,229100.0,56.4474,56.5054,56.3729,56.4805,229100.0
2015-01-12 12:30:00,68.2,68.23,67.95,68.0,259600.0,56.4805,56.5054,56.2735,56.3149,259600.0
2015-01-12 13:00:00,68.01,68.07,67.85,67.95,181600.0,56.3232,56.3729,56.1907,56.2735,181600.0
2015-01-12 13:30:00,67.95,68.12,67.94,68.02,218800.0,56.2735,56.4143,56.2652,56.3314,218800.0
2015-01-12 14:00:00,68.02,68.1,67.81,67.89,248400.0,56.3314,56.3977,56.1575,56.2238,248400.0
2015-01-12 14:30:00,67.89,67.98,67.79,67.98,229200.0,56.2238,56.2983,56.141,56.2983,229200.0
2015-01-12 15:00:00,67.99,68.07,67.82,67.86,294800.0,56.3066,56.3729,56.1658,56.1989,294800.0
2015-01-12 15:30:00,67.87,68.02,67.75,67.9,718100.0,56.2072,56.3314,56.1078,56.2321,718100.0
2015-01-13 09:30:00,68.49,69.12,68.49,69.08,505100.0,56.7207,57.2424,56.7207,57.2093,505100.0
2015-01-13 10:00:00,69.08,69.29,69.02,69.16,361000.0,57.2093,57.3832,57.1596,57.2755,361000.0
2015-01-13 10:30:00,69.17,69.41,69.13,69.31,362600.0,57.2838,57.4826,57.2507,57.3998,362600.0
2015-01-13 11:00:00,69.31,69.36,69.18,69.19,444700.0,57.3998,57.4412,57.2921,57.3004,444700.0
2015-01-13 11:30:00,69.2,69.21,68.9,68.98,343000.0,57.3087,57.317,57.0602,57.1265,343000.0
2015-01-13 12:00:00,68.99,69.16,68.85,69.0,405400.0,57.1348,57.2755,57.0188,57.143,405400.0
2015-01-13 12:30:00,69.0,69.0,68.69,68.87,256500.0,57.143,57.143,56.8863,57.0354,256500.0
2015-01-13 13:00:00,68.86,68.91,68.39,68.43,237600.0,57.0271,57.0685,56.6379,56.671,237600.0
2015-01-13 13:30:00,68.42,68.42,67.71,67.82,388500.0,56.6627,56.6627,56.0747,56.1658,388500.0
2015-01-13 14:00:00,67.82,67.83,67.35,67.64,426300.0,56.1658,56.1741,55.7766,56.0167,426300.0
2015-01-13 14:30:00,67.66,67.77,67.43,67.44,224000.0,56.0333,56.1244,55.8428,55.8511,224000.0
2015-01-13 15:00:00,67.45,67.82,67.45,67.58,319400.0,55.8594,56.1658,55.8594,55.9671,319400.0
2015-01-13 15:30:00,67.58,68.02,67.56,67.86,648600.0,55.9671,56.3314,55.9505,56.1989,648600.0
2015-01-14 09:30:00,67.15,67.64,66.94,67.49,348700.0,55.6109,56.0167,55.437,55.8925,348700.0
2015-01-14 10:00:00,67.5,67.66,67.32,67.45,264100.0,55.9008,56.0333,55.7517,55.8594,264100.0
2015-01-14 10:30:00,67.45,67.62,67.18,67.56,248100.0,55.8594,56.0002,55.6358,55.9505,248100.0
2015-01-14 11:00:00,67.58,67.61,67.2,67.23,171300.0,55.9671,55.9919,55.6524,55.6772,171300.0
2015-01-14 11:30:00,67.22,67.55,67.19,67.33,203400.0,55.6689,55.9422,55.6441,55.76,203400.0
2015-01-14 12:00:00,67.33,67.39,67.06,67.17,233600.0,55.76,55.8097,55.5364,55.6275,233600.0
2015-01-14 12:30:00,67.18,67.33,67.09,67.27,182600.0,55.6358,55.76,55.5613,55.7103,182600.0
2015-01-14 13:00:00,67.27,67.35,67.08,67.12,183000.0,55.7103,55.7766,55.553,55.5861,183000.0
2015-01-14 13:30:00,67.12,67.12,66.86,67.08,262200.0,55.5861,55.5861,55.3708,55.553,262200.0
2015-01-14 14:00:00,67.08,67.38,67.03,67.33,260600.0,55.553,55.8014,55.5116,55.76,260600.0
2015-01-14 14:30:00,67.34,67.43,67.14,67.17,338700.0,55.7683,55.8428,55.6027,55.6275,338700.0
2015-01-14 15:00:00,67.17,67.63,67.16,67.52,441900.0,55.6275,56.0085,55.6192,55.9174,441900.0
2015-01-14 15:30:00,67.5,67.62,67.32,67.4,884300.0,55.9008,56.0002,55.7517,55.818,884300.0
2015-01-15 09:30:00,67.64,68.21,67.24,67.42,371200.0,56.0167,56.4888,55.6855,55.8345,371200.0
2015-01-15 10:00:00,67.43,67.57,67.18,67.54,210000.0,55.8428,55.9588,55.6358,55.9339,210000.0
2015-01-15 10:30:00,67.54,67.77,67.37,67.4,265700.0,55.9339,56.1244,55.7931,55.818,265700.0
2015-01-15 11:00:00,67.41,67.46,67.0,67.04,243700.0,55.8263,55.8677,55.4867,55.5198,243700.0
2015-01-15 11:30:00,67.04,67.21,66.83,66.91,275100.0,55.5198,55.6606,55.3459,55.4122,275100.0
2015-01-15 12:00:00,66.9,67.03,66.78,66.85,261600.0,55.4039,55.5116,55.3045,55.3625,261600.0
2015-01-15 12:30:00,66.85,66.87,66.53,66.7,184700.0,55.3625,55.3791,55.0975,55.2383,184700.0
2015-01-15 13:00:00,66.7,67.09,66.66,66.76,157500.0,55.2383,55.5613,55.2051,55.288,157500.0
2015-01-15 13:30:00,66.75,66.99,66.61,66.79,316800.0,55.2797,55.4784,55.1637,55.3128,316800.0
2015-01-15 14:00:00,66.79,67.06,66.69,66.97,423500.0,55.3128,55.5364,55.23,55.4619,423500.0
2015-01-15 14:30:00,66.96,67.12,66.85,67.05,353000.0,55.4536,55.5861,55.3625,55.5281,353000.0
2015-01-15 15:00:00,67.06,67.06,66.6,66.77,381800.0,55.5364,55.5364,55.1555,55.2962,381800.0
2015-01-15 15:30:00,66.76,66.86,66.22,66.35,960700.0,55.288,55.3708,54.8408,54.9484,960700.0
2015-01-16 09:30:00,66.0,66.45,65.9,66.28,624500.0,54.8435,55.2174,54.7604,55.0761,624500.0
2015-01-16 10:00:00,66.3,66.64,65.92,66.5,295800.0,55.0928,55.3753,54.777,55.2589,295800.0
2015-01-16 10:30:00,66.49,67.05,66.48,67.03,353800.0,55.2506,55.716,55.2423,55.6994,353800.0
2015-01-16 11:00:00,67.0,67.17,66.79,66.99,229400.0,55.6744,55.8157,55.4999,55.6661,229400.0
2015-01-16 11:30:00,66.98,67.31,66.98,67.23,210900.0,55.6578,55.932,55.6578,55.8655,210900.0
2015-01-16 12:00:00,67.23,67.43,67.21,67.4,216900.0,55.8655,56.0317,55.8489,56.0068,216900.0
2015-01-16 12:30:00,67.39,67.78,67.38,67.75,206000.0,55.9985,56.3226,55.9902,56.2976,206000.0
2015-01-16 13:00:00,67.73,67.75,67.36,67.42,242800.0,56.281,56.2976,55.9736,56.0234,242800.0
2015-01-16 13:30:00,67.41,67.64,67.39,67.61,248400.0,56.0151,56.2062,55.9985,56.1813,248400.0
2015-01-16 14:00:00,67.61,67.65,67.42,67.49,151400.0,56.1813,56.2145,56.0234,56.0816,151400.0
2015-01-16 14:30:00,67.5,67.55,67.38,67.48,170700.0,56.0899,56.1315,55.9902,56.0733,170700.0
2015-01-16 15:00:00,67.47,67.7,67.39,67.63,236100.0,56.065,56.2561,55.9985,56.1979,236100.0
2015-01-16 15:30:00,67.63,68.11,67.62,67.97,689000.0,56.1979,56.5968,56.1896,56.4805,689000.0
2015-01-20 09:30:00,68.01,68.38,67.53,67.56,437200.0,56.5137,56.8212,56.1148,56.1398,437200.0
2015-01-20 10:00:00,67.55,67.66,67.07,67.22,443900.0,56.1315,56.2229,55.7326,55.8572,443900.0
2015-01-20 10:30:00,67.23,67.26,66.68,66.75,371400.0,55.8655,55.8905,55.4085,55.4667,371400.0
2015-01-20 11:00:00,66.75,66.87,66.48,66.66,345600.0,55.4667,55.5664,55.2423,55.3919,345600.0
2015-01-20 11:30:00,66.65,66.7,66.29,66.51,294600.0,55.3836,55.4251,55.0844,55.2673,294600.0
2015-01-20 12:00:00,66.51,66.53,66.37,66.41,235700.0,55.2673,55.2839,55.1509,55.1842,235700.0
2015-01-20 12:30:00,66.41,66.51,66.35,66.41,231500.0,55.1842,55.2673,55.1343,55.1842,231500.0
2015-01-20 13:00:00,66.4,66.5,66.25,66.46,276100.0,55.1758,55.2589,55.0512,55.2257,276100.0
2015-01-20 13:30:00,66.47,66.76,66.47,66.55,257400.0,55.234,55.475,55.234,55.3005,257400.0
2015-01-20 14:00:00,66.56,66.62,66.32,66.37,370700.0,55.3088,55.3587,55.1094,55.1509,370700.0
2015-01-20 14:30:00,66.38,66.85,66.38,66.76,421400.0,55.1592,55.5498,55.1592,55.475,421400.0
2015-01-20 15:00:00,66.76,66.78,66.65,66.65,389400.0,55.475,55.4916,55.3836,55.3836,389400.0
2015-01-20 15:30:00,66.65,66.68,66.43,66.53,924500.0,55.3836,55.4085,55.2008,55.2839,924500.0
2015-01-21 09:30:00,67.28,67.87,66.75,67.49,629400.0,55.9071,56.3974,55.4667,56.0816,629400.0
2015-01-21 10:00:00,67.43,67.59,67.14,67.37,451300.0,56.0317,56.1647,55.7908,55.9819,451300.0
2015-01-21 10:30:00,67.38,67.73,67.33,67.58,449900.0,55.9902,56.281,55.9486,56.1564,449900.0
2015-01-21 11:00:00,67.58,67.69,67.25,67.39,250700.0,56.1564,56.2478,55.8822,55.9985,250700.0
2015-01-21 11:30:00,67.4,67.54,67.32,67.5,176100.0,56.0068,56.1231,55.9403,56.0899,176100.0
2015-01-21 12:00:00,67.48,67.59,67.37,67.46,157700.0,56.0733,56.1647,55.9819,56.0567,157700.0
2015-01-21 12:30:00,67.46,67.52,67.19,67.32,157500.0,56.0567,56.1065,55.8323,55.9403,157500.0
2015-01-21 13:00:00,67.31,67.51,67.26,67.34,195300.0,55.932,56.0982,55.8905,55.957,195300.0
2015-01-21 13:30:00,67.34,67.37,67.2,67.22,218000.0,55.957,55.9819,55.8406,55.8572,218000.0
2015-01-21 14:00:00,67.23,67.31,67.1,67.22,230100.0,55.8655,55.932,55.7575,55.8572,230100.0
2015-01-21 14:30:00,67.23,67.38,67.09,67.37,281500.0,55.8655,55.9902,55.7492,55.9819,281500.0
2015-01-21 15:00:00,67.36,67.43,67.17,67.38,286300.0,55.9736,56.0317,55.8157,55.9902,286300.0
2015-01-21 15:30:00,67.38,67.45,67.31,67.33,902300.0,55.9902,56.0484,55.932,55.9486,902300.0
2015-01-22 09:30:00,67.68,68.1,67.4,67.65,492000.0,56.2395,56.5885,56.0068,56.2145,492000.0
2015-01-22 10:00:00,67.62,68.06,67.62,67.98,614600.0,56.1896,56.5552,56.1896,56.4888,614600.0
2015-01-22 10:30:00,68.0,68.37,67.97,68.37,660400.0,56.5054,56.8128,56.4805,56.8128,660400.0
2015-01-22 11:00:00,68.37,68.42,68.17,68.34,261200.0,56.8128,56.8544,56.6466,56.7879,261200.0
2015-01-22 11:30:00,68.34,68.44,68.26,68.44,244200.0,56.7879,56.871,56.7214,56.871,244200.0
2015-01-22 12:00:00,68.45,68.69,68.36,68.61,244200.0,56.8793,57.0787,56.8045,57.0123,244200.0
2015-01-22 12:30:00,68.62,68.74,68.53,68.72,202600.0,57.0206,57.1203,56.9458,57.1037,202600.0
2015-01-22 13:00:00,68.72,68.88,68.69,68.78,212800.0,57.1037,57.2366,57.0787,57.1535,212800.0
2015-01-22 13:30:00,68.78,68.95,68.77,68.91,248500.0,57.1535,57.2948,57.1452,57.2616,248500.0
2015-01-22 14:00:00,68.91,69.04,68.84,69.02,289700.0,57.2616,57.3696,57.2034,57.353,289700.0
2015-01-22 14:30:00,69.02,69.44,69.02,69.41,427800.0,57.353,57.702,57.353,57.677,427800.0
2015-01-22 15:00:00,69.41,69.58,69.38,69.56,802800.0,57.677,57.8183,57.6521,57.8017,802800.0
2015-01-22 15:30:00,69.57,69.63,69.49,69.57,1036500.0,57.81,57.8599,57.7435,57.81,1036500.0
2015-01-23 09:30:00,69.52,69.86,69.19,69.26,979000.0,57.7684,58.051,57.4942,57.5524,979000.0
2015-01-23 10:00:00,69.27,69.55,69.14,69.52,242000.0,57.5607,57.7934,57.4527,57.7684,242000.0
2015-01-23 10:30:00,69.53,69.55,69.13,69.45,185600.0,57.7768,57.7934,57.4444,57.7103,185600.0
2015-01-23 11:00:00,69.45,69.51,69.18,69.5,182100.0,57.7103,57.7601,57.4859,57.7518,182100.0
2015-01-23 11:30:00,69.5,69.68,69.46,69.65,172200.0,57.7518,57.9014,57.7186,57.8765,172200.0
2015-01-23 12:00:00,69.64,69.78,69.57,69.73,238500.0,57.8682,57.9845,57.81,57.9429,238500.0
2015-01-23 12:30:00,69.73,70.0,69.71,70.0,195400.0,57.9429,58.1673,57.9263,58.1673,195400.0
2015-01-23 13:00:00,69.98,70.14,69.84,69.85,275500.0,58.1507,58.2836,58.0344,58.0427,275500.0
2015-01-23 13:30:00,69.85,70.0,69.81,69.9,175800.0,58.0427,58.1673,58.0094,58.0842,175800.0
2015-01-23 14:00:00,69.91,69.99,69.82,69.89,190100.0,58.0925,58.159,58.0177,58.0759,190100.0
2015-01-23 14:30:00,69.89,69.9,69.7,69.74,253200.0,58.0759,58.0842,57.918,57.9513,253200.0
2015-01-23 15:00:00,69.74,69.85,69.68,69.84,265300.0,57.9513,58.0427,57.9014,58.0344,265300.0
2015-01-23 15:30:00,69.83,69.84,69.66,69.71,730700.0,58.026,58.0344,57.8848,57.9263,730700.0
2015-01-26 09:30:00,69.69,69.93,69.47,69.5,419600.0,57.9097,58.1091,57.7269,57.7518,419600.0
2015-01-26 10:00:00,69.52,69.82,69.42,69.73,346100.0,57.7684,58.0177,57.6854,57.9429,346100.0
2015-01-26 10:30:00,69.72,69.77,69.49,69.72,202000.0,57.9346,57.9762,57.7435,57.9346,202000.0
2015-01-26 11:00:00,69.72,69.85,69.67,69.75,344000.0,57.9346,58.0427,57.8931,57.9596,344000.0
2015-01-26 11:30:00,69.76,69.89,69.69,69.81,198300.0,57.9679,58.0759,57.9097,58.0094,198300.0
2015-01-26 12:00:00,69.8,69.98,69.74,69.9,199500.0,58.0011,58.1507,57.9513,58.0842,199500.0
2015-01-26 12:30:00,69.9,69.96,69.78,69.87,235100.0,58.0842,58.1341,57.9845,58.0593,235100.0
2015-01-26 13:00:00,69.88,69.91,69.73,69.86,165200.0,58.0676,58.0925,57.9429,58.051,165200.0
2015-01-26 13:30:00,69.86,70.2,69.86,70.12,278000.0,58.051,58.3335,58.051,58.267,278000.0
2015-01-26 14:00:00,70.13,70.14,69.97,70.13,231700.0,58.2753,58.2836,58.1424,58.2753,231700.0
2015-01-26 14:30:00,70.13,70.28,70.13,70.21,522100.0,58.2753,58.4,58.2753,58.3418,522100.0
2015-01-26 15:00:00,70.2,70.43,70.16,70.33,412200.0,58.3335,58.5246,58.3003,58.4415,412200.0
2015-01-26 15:30:00,70.32,70.5,70.29,70.45,800100.0,58.4332,58.5828,58.4083,58.5412,800100.0
2015-01-27 09:30:00,69.64,69.76,69.31,69.51,413400.0,57.8682,57.9679,57.5939,57.7601,413400.0
2015-01-27 10:00:00,69.5,70.01,69.38,69.96,328500.0,57.7518,58.1756,57.6521,58.1341,328500.0
2015-01-27 10:30:00,69.93,69.93,69.54,69.84,299200.0,58.1091,58.1091,57.7851,58.0344,299200.0
2015-01-27 11:00:00,69.82,69.89,69.73,69.87,269900.0,58.0177,58.0759,57.9429,58.0593,269900.0
2015-01-27 11:30:00,69.88,69.89,69.54,69.55,469500.0,58.0676,58.0759,57.7851,57.7934,469500.0
2015-01-27 12:00:00,69.56,69.59,69.29,69.45,258000.0,57.8017,57.8266,57.5773,57.7103,258000.0
2015-01-27 12:30:00,69.44,69.49,69.27,69.41,230200.0,57.702,57.7435,57.5607,57.677,230200.0
2015-01-27 13:00:00,69.41,69.58,69.31,69.58,259400.0,57.677,57.8183,57.5939,57.8183,259400.0
2015-01-27 13:30:00,69.58,69.64,69.52,69.61,358600.0,57.8183,57.8682,57.7684,57.8432,358600.0
2015-01-27 14:00:00,69.61,69.95,69.6,69.93,204700.0,57.8432,58.1258,57.8349,58.1091,204700.0
2015-01-27 14:30:00,69.94,69.94,69.74,69.85,389600.0,58.1175,58.1175,57.9513,58.0427,389600.0
2015-01-27 15:00:00,69.85,70.01,69.85,69.97,653500.0,58.0427,58.1756,58.0427,58.1424,653500.0
2015-01-27 15:30:00,69.98,70.01,69.8,69.86,901100.0,58.1507,58.1756,58.0011,58.051,901100.0
2015-01-28 09:30:00,70.24,71.1,70.02,71.07,379400.0,58.3667,59.0814,58.1839,59.0564,379400.0
2015-01-28 10:00:00,71.06,71.11,70.7,70.73,345700.0,59.0481,59.0897,58.749,58.7739,345700.0
2015-01-28 10:30:00,70.74,70.81,70.16,70.22,269400.0,58.7822,58.8404,58.3003,58.3501,269400.0
2015-01-28 11:00:00,70.19,70.36,70.0,70.13,284300.0,58.3252,58.4665,58.1673,58.2753,284300.0
2015-01-28 11:30:00,70.11,70.28,69.99,70.23,243700.0,58.2587,58.4,58.159,58.3584,243700.0
2015-01-28 12:00:00,70.24,70.29,70.13,70.23,156700.0,58.3667,58.4083,58.2753,58.3584,156700.0
2015-01-28 12:30:00,70.25,70.32,70.09,70.22,139000.0,58.375,58.4332,58.2421,58.3501,139000.0
2015-01-28 13:00:00,70.22,70.26,70.07,70.07,126000.0,58.3501,58.3834,58.2255,58.2255,126000.0
2015-01-28 13:30:00,70.07,70.13,69.95,70.02,192300.0,58.2255,58.2753,58.1258,58.1839,192300.0
2015-01-28 14:00:00,70.03,70.37,69.82,69.87,281900.0,58.1922,58.4748,58.0177,58.0593,281900.0
2015-01-28 14:30:00,69.86,70.07,69.63,69.94,434500.0,58.051,58.2255,57.8599,58.1175,434500.0
2015-01-28 15:00:00,69.94,70.08,69.65,69.74,611200.0,58.1175,58.2338,57.8765,57.9513,611200.0
2015-01-28 15:30:00,69.74,69.74,69.15,69.23,892300.0,57.9513,57.9513,57.461,57.5275,892300.0
2015-01-29 09:30:00,69.43,69.53,68.85,69.39,419200.0,57.6937,57.7768,57.2117,57.6604,419200.0
2015-01-29 10:00:00,69.38,70.14,69.18,70.08,495700.0,57.6521,58.2836,57.4859,58.2338,495700.0
2015-01-29 10:30:00,70.08,70.09,69.47,69.64,271400.0,58.2338,58.2421,57.7269,57.8682,271400.0
2015-01-29 11:00:00,69.65,69.97,69.44,69.83,282200.0,57.8765,58.1424,57.702,58.026,282200.0
2015-01-29 11:30:00,69.84,70.24,69.84,70.01,285200.0,58.0344,58.3667,58.0344,58.1756,285200.0
2015-01-29 12:00:00,70.01,70.22,69.89,70.06,181000.0,58.1756,58.3501,58.0759,58.2172,181000.0
2015-01-29 12:30:00,70.05,70.08,69.86,69.94,142500.0,58.2089,58.2338,58.051,58.1175,142500.0
2015-01-29 13:00:00,69.95,69.99,69.83,69.91,292900.0,58.1258,58.159,58.026,58.0925,292900.0
2015-01-29 13:30:00,69.91,70.0,69.85,69.86,292100.0,58.0925,58.1673,58.0427,58.051,292100.0
2015-01-29 14:00:00,69.86,70.0,69.79,69.99,284000.0,58.051,58.1673,57.9928,58.159,284000.0
2015-01-29 14:30:00,69.99,70.01,69.75,69.82,528400.0,58.159,58.1756,57.9596,58.0177,528400.0
2015-01-29 15:00:00,69.82,70.0,69.73,69.87,558100.0,58.0177,58.1673,57.9429,58.0593,558100.0
2015-01-29 15:30:00,69.87,70.0,69.82,69.95,1192800.0,58.0593,58.1673,58.0177,58.1258,1192800.0
2015-01-30 09:30:00,69.37,69.62,69.14,69.15,444100.0,57.6438,57.8515,57.4527,57.461,444100.0
2015-01-30 10:00:00,69.14,69.16,68.4,68.48,476500.0,57.4527,57.4693,56.8378,56.9042,476500.0
2015-01-30 10:30:00,68.48,68.75,68.19,68.61,295300.0,56.9042,57.1286,56.6633,57.0123,295300.0
2015-01-30 11:00:00,68.61,68.8,68.45,68.76,293200.0,57.0123,57.1702,56.8793,57.1369,293200.0
2015-01-30 11:30:00,68.76,69.06,68.56,69.06,328300.0,57.1369,57.3862,56.9707,57.3862,328300.0
2015-01-30 12:00:00,69.07,69.28,68.97,69.1,246900.0,57.3945,57.569,57.3114,57.4194,246900.0
2015-01-30 12:30:00,69.09,69.11,68.65,68.81,235200.0,57.4111,57.4278,57.0455,57.1785,235200.0
2015-01-30 13:00:00,68.81,68.99,68.75,68.98,216900.0,57.1785,57.328,57.1286,57.3197,216900.0
2015-01-30 13:30:00,68.98,69.42,68.93,69.23,370900.0,57.3197,57.6854,57.2782,57.5275,370900.0
2015-01-30 14:00:00,69.22,69.22,68.92,69.07,361100.0,57.5192,57.5192,57.2699,57.3945,361100.0
2015-01-30 14:30:00,69.06,69.09,68.47,68.55,410600.0,57.3862,57.4111,56.8959,56.9624,410600.0
2015-01-30 15:00:00,68.55,68.59,68.15,68.38,468100.0,56.9624,56.9957,56.63,56.8212,468100.0
2015-01-30 15:30:00,68.37,68.37,67.67,67.79,1556300.0,56.8128,56.8128,56.2312,56.3309,1556300.0
2015-02-02 09:30:00,67.58,67.75,66.61,66.78,541100.0,56.1564,56.2976,55.3503,55.4916,541100.0
2015-02-02 10:00:00,66.76,66.76,66.17,66.18,762300.0,55.475,55.475,54.9847,54.993,762300.0
2015-02-02 10:30:00,66.19,67.04,66.16,66.91,660700.0,55.0013,55.7077,54.9764,55.5996,660700.0
2015-02-02 11:00:00,66.91,67.64,66.91,67.62,276200.0,55.5996,56.2062,55.5996,56.1896,276200.0
2015-02-02 11:30:00,67.64,67.91,67.58,67.7,214000.0,56.2062,56.4306,56.1564,56.2561,214000.0
2015-02-02 12:00:00,67.72,67.78,67.44,67.53,315800.0,56.2727,56.3226,56.04,56.1148,315800.0
2015-02-02 12:30:00,67.53,67.71,67.45,67.59,260700.0,56.1148,56.2644,56.0484,56.1647,260700.0
2015-02-02 13:00:00,67.6,67.9,67.46,67.76,110900.0,56.173,56.4223,56.0567,56.306,110900.0
2015-02-02 13:30:00,67.78,67.85,67.25,67.29,164300.0,56.3226,56.3807,55.8822,55.9154,164300.0
2015-02-02 14:00:00,67.27,67.78,67.24,67.77,133900.0,55.8988,56.3226,55.8739,56.3143,133900.0
2015-02-02 14:30:00,67.78,67.83,67.39,67.54,231900.0,56.3226,56.3641,55.9985,56.1231,231900.0
2015-02-02 15:00:00,67.55,68.0,67.54,67.92,244600.0,56.1315,56.5054,56.1231,56.4389,244600.0
2015-02-02 15:30:00,67.92,68.49,67.9,68.4,622800.0,56.4389,56.9126,56.4223,56.8378,622800.0
2015-02-03 09:30:00,69.08,69.23,68.77,68.94,427600.0,57.4028,57.5275,57.1452,57.2865,427600.0
2015-02-03 10:00:00,68.96,69.0,68.7,68.99,332900.0,57.3031,57.3363,57.0871,57.328,332900.0
2015-02-03 10:30:00,69.0,69.0,68.36,68.36,311800.0,57.3363,57.3363,56.8045,56.8045,311800.0
2015-02-03 11:00:00,68.36,68.82,68.35,68.68,386300.0,56.8045,57.1868,56.7962,57.0704,386300.0
2015-02-03 11:30:00,68.68,68.94,68.56,68.62,399600.0,57.0704,57.2865,56.9707,57.0206,399600.0
2015-02-03 12:00:00,68.64,68.8,68.53,68.67,208300.0,57.0372,57.1702,56.9458,57.0621,208300.0
2015-02-03 12:30:00,68.68,68.89,68.56,68.72,224300.0,57.0704,57.2449,56.9707,57.1037,224300.0
2015-02-03 13:00:00,68.7,68.96,68.62,68.89,175400.0,57.0871,57.3031,57.0206,57.2449,175400.0
2015-02-03 13:30:00,68.9,69.28,68.89,69.25,290400.0,57.2533,57.569,57.2449,57.5441,290400.0
2015-02-03 14:00:00,69.26,69.29,69.16,69.23,196100.0,57.5524,57.5773,57.4693,57.5275,196100.0
2015-02-03 14:30:00,69.24,69.37,69.19,69.33,235800.0,57.5358,57.6438,57.4942,57.6106,235800.0
2015-02-03 15:00:00,69.34,69.4,69.23,69.37,249200.0,57.6189,57.6687,57.5275,57.6438,249200.0
2015-02-03 15:30:00,69.38,69.66,69.28,69.62,779600.0,57.6521,57.8848,57.569,57.8515,779600.0
2015-02-04 09:30:00,69.51,69.94,69.43,69.73,358300.0,57.7601,58.1175,57.6937,57.9429,358300.0
2015-02-04 10:00:00,69.74,69.98,69.46,69.89,379100.0,57.9513,58.1507,57.7186,58.0759,379100.0
2015-02-04 10:30:00,69.88,70.01,69.81,69.98,319500.0,58.0676,58.1756,58.0094,58.1507,319500.0
2015-02-04 11:00:00,69.97,70.35,69.95,70.31,357400.0,58.1424,58.4581,58.1258,58.4249,357400.0
2015-02-04 11:30:00,70.31,70.57,70.25,70.48,315700.0,58.4249,58.641,58.375,58.5662,315700.0
2015-02-04 12:00:00,70.47,70.83,70.47,70.73,427500.0,58.5579,58.857,58.5579,58.7739,427500.0
2015-02-04 12:30:00,70.72,70.87,70.34,70.54,356400.0,58.7656,58.8902,58.4498,58.616,356400.0
2015-02-04 13:00:00,70.55,70.79,70.36,70.75,219300.0,58.6243,58.8238,58.4665,58.7905,219300.0
2015-02-04 13:30:00,70.76,70.82,70.62,70.71,250600.0,58.7988,58.8487,58.6825,58.7573,250600.0
2015-02-04 14:00:00,70.71,70.87,70.7,70.85,271200.0,58.7573,58.8902,58.749,58.8736,271200.0
2015-02-04 14:30:00,70.84,71.09,70.77,70.95,469600.0,58.8653,59.0731,58.8071,58.9567,469600.0
2015-02-04 15:00:00,70.95,71.22,70.83,71.21,416900.0,58.9567,59.1811,58.857,59.1728,416900.0
2015-02-04 15:30:00,71.21,71.32,70.52,70.68,1012000.0,59.1728,59.2642,58.5994,58.7324,1012000.0
2015-02-05 09:30:00,70.81,71.47,70.73,71.28,364100.0,58.8404,59.3888,58.7739,59.2309,364100.0
2015-02-05 10:00:00,71.3,71.39,71.13,71.24,295300.0,59.2476,59.3223,59.1063,59.1977,295300.0
2015-02-05 10:30:00,71.23,71.32,71.11,71.19,444000.0,59.1894,59.2642,59.0897,59.1562,444000.0
2015-02-05 11:00:00,71.18,71.2,70.86,71.03,165300.0,59.1478,59.1645,58.8819,59.0232,165300.0
2015-02-05 11:30:00,71.02,71.25,71.02,71.18,210800.0,59.0149,59.206,59.0149,59.1478,210800.0
2015-02-05 12:00:00,71.17,71.2,71.02,71.11,148900.0,59.1395,59.1645,59.0149,59.0897,148900.0
2015-02-05 12:30:00,71.12,71.24,71.03,71.18,152800.0,59.098,59.1977,59.0232,59.1478,152800.0
2015-02-05 13:00:00,71.17,71.34,71.15,71.3,206500.0,59.1395,59.2808,59.1229,59.2476,206500.0
2015-02-05 13:30:00,71.3,71.46,71.25,71.36,206400.0,59.2476,59.3805,59.206,59.2974,206400.0
2015-02-05 14:00:00,71.35,71.44,71.23,71.31,164200.0,59.2891,59.3639,59.1894,59.2559,164200.0
2015-02-05 14:30:00,71.33,71.43,71.23,71.29,270800.0,59.2725,59.3556,59.1894,59.2392,270800.0
2015-02-05 15:00:00,71.29,71.5,71.22,71.5,270200.0,59.2392,59.4138,59.1811,59.4138,270200.0
2015-02-05 15:30:00,71.49,71.5,71.38,71.47,498100.0,59.4054,59.4138,59.314,59.3888,498100.0
2015-02-06 09:30:00,71.53,71.7,71.27,71.57,332000.0,59.4387,59.5799,59.2226,59.4719,332000.0
2015-02-06 10:00:00,71.58,71.94,71.48,71.92,245500.0,59.4802,59.7794,59.3971,59.7628,245500.0
2015-02-06 10:30:00,71.92,72.11,71.85,71.96,253100.0,59.7628,59.9206,59.7046,59.796,253100.0
2015-02-06 11:00:00,71.99,72.19,71.95,72.17,290300.0,59.8209,59.9871,59.7877,59.9705,290300.0
2015-02-06 11:30:00,72.16,72.25,72.07,72.15,322100.0,59.9622,60.037,59.8874,59.9539,322100.0
2015-02-06 12:00:00,72.14,72.25,72.12,72.17,278500.0,59.9456,60.037,59.9289,59.9705,278500.0
2015-02-06 12:30:00,72.17,72.18,71.96,72.15,274600.0,59.9705,59.9788,59.796,59.9539,274600.0
2015-02-06 13:00:00,72.15,72.17,71.88,71.98,241800.0,59.9539,59.9705,59.7295,59.8126,241800.0
2015-02-06 13:30:00,71.97,72.2,71.8,72.16,293200.0,59.8043,59.9954,59.663,59.9622,293200.0
2015-02-06 14:00:00,72.15,72.18,72.01,72.12,356200.0,59.9539,59.9788,59.8375,59.9289,356200.0
2015-02-06 14:30:00,72.13,72.23,71.95,71.96,363800.0,59.9373,60.0204,59.7877,59.796,363800.0
2015-02-06 15:00:00,71.96,71.97,71.61,71.65,339300.0,59.796,59.8043,59.5052,59.5384,339300.0
2015-02-06 15:30:00,71.66,71.92,71.61,71.91,564900.0,59.5467,59.7628,59.5052,59.7544,564900.0
2015-02-09 09:30:00,71.45,71.83,71.28,71.6,301400.0,59.3722,59.688,59.2309,59.4968,301400.0
2015-02-09 10:00:00,71.6,71.63,71.38,71.38,234700.0,59.4968,59.5218,59.314,59.314,234700.0
2015-02-09 10:30:00,71.36,71.4,71.13,71.16,106800.0,59.2974,59.3307,59.1063,59.1312,106800.0
2015-02-09 11:00:00,71.15,71.55,71.14,71.52,146600.0,59.1229,59.4553,59.1146,59.4304,146600.0
2015-02-09 11:30:00,71.53,71.53,71.32,71.34,97700.0,59.4387,59.4387,59.2642,59.2808,97700.0
2015-02-09 12:00:00,71.32,71.53,71.21,71.53,114400.0,59.2642,59.4387,59.1728,59.4387,114400.0
2015-02-09 12:30:00,71.54,71.54,71.27,71.32,127000.0,59.447,59.447,59.2226,59.2642,127000.0
2015-02-09 13:00:00,71.31,71.41,71.2,71.24,91400.0,59.2559,59.339,59.1645,59.1977,91400.0
2015-02-09 13:30:00,71.23,71.27,71.09,71.1,106300.0,59.1894,59.2226,59.0731,59.0814,106300.0
2015-02-09 14:00:00,71.1,71.14,71.0,71.11,134500.0,59.0814,59.1146,58.9983,59.0897,134500.0
2015-02-09 14:30:00,71.1,71.15,70.86,70.93,250200.0,59.0814,59.1229,58.8819,58.9401,250200.0
2015-02-09 15:00:00,70.93,70.94,70.76,70.86,258700.0,58.9401,58.9484,58.7988,58.8819,258700.0
2015-02-09 15:30:00,70.87,71.01,70.77,70.94,318500.0,58.8902,59.0066,58.8071,58.9484,318500.0
2015-02-10 09:30:00,71.1,71.7,71.1,71.35,242700.0,59.0814,59.5799,59.0814,59.2891,242700.0
2015-02-10 10:00:00,71.36,71.67,71.34,71.5,345200.0,59.2974,59.555,59.2808,59.4138,345200.0
2015-02-10 10:30:00,71.5,71.52,71.04,71.19,279200.0,59.4138,59.4304,59.0315,59.1562,279200.0
2015-02-10 11:00:00,71.19,71.31,71.11,71.29,260300.0,59.1562,59.2559,59.0897,59.2392,260300.0
2015-02-10 11:30:00,71.3,71.43,71.22,71.37,186800.0,59.2476,59.3556,59.1811,59.3057,186800.0
2015-02-10 12:00:00,71.37,71.5,71.23,71.28,212900.0,59.3057,59.4138,59.1894,59.2309,212900.0
2015-02-10 12:30:00,71.28,71.48,71.28,71.48,115600.0,59.2309,59.3971,59.2309,59.3971,115600.0
2015-02-10 13:00:00,71.48,71.51,71.32,71.48,328100.0,59.3971,59.4221,59.2642,59.3971,328100.0
2015-02-10 13:30:00,71.48,71.53,71.37,71.46,151900.0,59.3971,59.4387,59.3057,59.3805,151900.0
2015-02-10 14:00:00,71.46,71.55,71.37,71.52,243900.0,59.3805,59.4553,59.3057,59.4304,243900.0
2015-02-10 14:30:00,71.52,71.89,71.51,71.85,242800.0,59.4304,59.7378,59.4221,59.7046,242800.0
2015-02-10 15:00:00,71.85,71.85,71.59,71.68,338500.0,59.7046,59.7046,59.4885,59.5633,338500.0
2015-02-10 15:30:00,71.68,71.83,71.63,71.75,451200.0,59.5633,59.688,59.5218,59.6215,451200.0
2015-02-11 09:30:00,71.59,71.87,71.57,71.69,207100.0,59.4885,59.7212,59.4719,59.5716,207100.0
2015-02-11 10:00:00,71.69,71.72,71.38,71.58,120400.0,59.5716,59.5966,59.314,59.4802,120400.0
2015-02-11 10:30:00,71.58,71.67,71.46,71.67,87000.0,59.4802,59.555,59.3805,59.555,87000.0
2015-02-11 11:00:00,71.68,71.87,71.68,71.77,172200.0,59.5633,59.7212,59.5633,59.6381,172200.0
2015-02-11 11:30:00,71.76,71.85,71.63,71.65,236000.0,59.6298,59.7046,59.5218,59.5384,236000.0
2015-02-11 12:00:00,71.65,71.66,71.5,71.56,142000.0,59.5384,59.5467,59.4138,59.4636,142000.0
2015-02-11 12:30:00,71.56,71.71,71.4,71.44,97700.0,59.4636,59.5883,59.3307,59.3639,97700.0
2015-02-11 13:00:00,71.44,71.5,71.12,71.23,152400.0,59.3639,59.4138,59.098,59.1894,152400.0
2015-02-11 13:30:00,71.23,71.41,71.18,71.36,131900.0,59.1894,59.339,59.1478,59.2974,131900.0
2015-02-11 14:00:00,71.36,71.48,71.21,71.26,128700.0,59.2974,59.3971,59.1728,59.2143,128700.0
2015-02-11 14:30:00,71.27,71.46,71.23,71.44,157200.0,59.2226,59.3805,59.1894,59.3639,157200.0
2015-02-11 15:00:00,71.44,71.67,71.38,71.57,220900.0,59.3639,59.555,59.314,59.4719,220900.0
2015-02-11 15:30:00,71.58,71.62,71.27,71.42,512300.0,59.4802,59.5135,59.2226,59.3473,512300.0
2015-02-12 09:30:00,71.58,71.79,71.44,71.71,266400.0,59.4802,59.6547,59.3639,59.5883,266400.0
2015-02-12 10:00:00,71.7,71.82,71.57,71.59,195400.0,59.5799,59.6797,59.4719,59.4885,195400.0
2015-02-12 10:30:00,71.59,71.98,71.58,71.89,215600.0,59.4885,59.8126,59.4802,59.7378,215600.0
2015-02-12 11:00:00,71.87,72.0,71.76,71.99,142100.0,59.7212,59.8292,59.6298,59.8209,142100.0
2015-02-12 11:30:00,71.99,72.0,71.95,72.0,231100.0,59.8209,59.8292,59.7877,59.8292,231100.0
2015-02-12 12:00:00,71.99,72.19,71.97,72.11,187200.0,59.8209,59.9871,59.8043,59.9206,187200.0
2015-02-12 12:30:00,72.11,72.19,71.97,72.01,211400.0,59.9206,59.9871,59.8043,59.8375,211400.0
2015-02-12 13:00:00,72.01,72.05,71.93,71.94,172400.0,59.8375,59.8708,59.7711,59.7794,172400.0
2015-02-12 13:30:00,71.94,72.05,71.92,71.96,131000.0,59.7794,59.8708,59.7628,59.796,131000.0
2015-02-12 14:00:00,71.96,72.1,71.95,72.01,98600.0,59.796,59.9123,59.7877,59.8375,98600.0
2015-02-12 14:30:00,72.01,72.01,71.9,71.98,191500.0,59.8375,59.8375,59.7461,59.8126,191500.0
2015-02-12 15:00:00,71.98,72.05,71.92,71.93,241600.0,59.8126,59.8708,59.7628,59.7711,241600.0
2015-02-12 15:30:00,71.94,72.24,71.93,72.17,545900.0,59.7794,60.0287,59.7711,59.9705,545900.0
2015-02-13 09:30:00,72.06,72.33,71.98,72.22,286800.0,59.8791,60.1035,59.8126,60.012,286800.0
2015-02-13 10:00:00,72.2,72.25,71.87,72.12,160000.0,59.9954,60.037,59.7212,59.9289,160000.0
2015-02-13 10:30:00,72.12,72.19,71.99,72.18,128100.0,59.9289,59.9871,59.8209,59.9788,128100.0
2015-02-13 11:00:00,72.19,72.26,72.09,72.09,111700.0,59.9871,60.0453,59.904,59.904,111700.0
2015-02-13 11:30:00,72.1,72.26,72.02,72.14,103000.0,59.9123,60.0453,59.8459,59.9456,103000.0
2015-02-13 12:00:00,72.13,72.22,72.11,72.11,70900.0,59.9373,60.012,59.9206,59.9206,70900.0
2015-02-13 12:30:00,72.11,72.15,71.98,72.12,103500.0,59.9206,59.9539,59.8126,59.9289,103500.0
2015-02-13 13:00:00,72.13,72.24,72.07,72.07,133300.0,59.9373,60.0287,59.8874,59.8874,133300.0
2015-02-13 13:30:00,72.07,72.08,71.9,71.96,138000.0,59.8874,59.8957,59.7461,59.796,138000.0
2015-02-13 14:00:00,71.96,72.12,71.87,72.02,182200.0,59.796,59.9289,59.7212,59.8459,182200.0
2015-02-13 14:30:00,72.03,72.04,71.84,71.92,144800.0,59.8542,59.8625,59.6963,59.7628,144800.0
2015-02-13 15:00:00,71.92,72.0,71.88,71.96,202100.0,59.7628,59.8292,59.7295,59.796,202100.0
2015-02-13 15:30:00,71.96,72.07,71.9,72.03,326000.0,59.796,59.8874,59.7461,59.8542,326000.0
2015-02-17 09:30:00,71.79,71.98,71.51,71.77,256300.0,59.6547,59.8126,59.4221,59.6381,256300.0
2015-02-17 10:00:00,71.77,71.8,71.66,71.7,177200.0,59.6381,59.663,59.5467,59.5799,177200.0
2015-02-17 10:30:00,71.7,71.78,71.5,71.57,213500.0,59.5799,59.6464,59.4138,59.4719,213500.0
2015-02-17 11:00:00,71.57,71.83,71.49,71.81,196900.0,59.4719,59.688,59.4054,59.6713,196900.0
2015-02-17 11:30:00,71.81,72.04,71.8,72.0,188700.0,59.6713,59.8625,59.663,59.8292,188700.0
2015-02-17 12:00:00,72.01,72.28,72.01,72.28,125400.0,59.8375,60.0619,59.8375,60.0619,125400.0
2015-02-17 12:30:00,72.27,72.5,72.24,72.48,227100.0,60.0536,60.2447,60.0287,60.2281,227100.0
2015-02-17 13:00:00,72.48,72.59,72.44,72.44,214400.0,60.2281,60.3195,60.1949,60.1949,214400.0
2015-02-17 13:30:00,72.44,72.44,72.28,72.29,149400.0,60.1949,60.1949,60.0619,60.0702,149400.0
2015-02-17 14:00:00,72.3,72.35,72.26,72.3,109200.0,60.0785,60.1201,60.0453,60.0785,109200.0
2015-02-17 14:30:00,72.29,72.39,72.22,72.25,185500.0,60.0702,60.1533,60.012,60.037,185500.0
2015-02-17 15:00:00,72.24,72.46,72.23,72.45,217000.0,60.0287,60.2115,60.0204,60.2032,217000.0
2015-02-17 15:30:00,72.45,72.45,72.25,72.45,487200.0,60.2032,60.2032,60.037,60.2032,487200.0
2015-02-18 09:30:00,72.23,72.66,72.12,72.26,277300.0,60.0204,60.3777,59.9289,60.0453,277300.0
2015-02-18 10:00:00,72.27,72.38,72.14,72.3,204100.0,60.0536,60.145,59.9456,60.0785,204100.0
2015-02-18 10:30:00,72.29,72.53,72.29,72.49,441600.0,60.0702,60.2696,60.0702,60.2364,441600.0
2015-02-18 11:00:00,72.48,72.54,72.35,72.54,289400.0,60.2281,60.278,60.1201,60.278,289400.0
2015-02-18 11:30:00,72.54,72.62,72.5,72.52,151000.0,60.278,60.3444,60.2447,60.2613,151000.0
2015-02-18 12:00:00,72.51,72.57,72.35,72.51,99200.0,60.253,60.3029,60.1201,60.253,99200.0
2015-02-18 12:30:00,72.51,72.51,72.24,72.25,134600.0,60.253,60.253,60.0287,60.037,134600.0
2015-02-18 13:00:00,72.26,72.45,72.26,72.39,122100.0,60.0453,60.2032,60.0453,60.1533,122100.0
2015-02-18 13:30:00,72.39,72.46,72.2,72.21,112000.0,60.1533,60.2115,59.9954,60.0037,112000.0
2015-02-18 14:00:00,72.22,72.46,72.22,72.31,188300.0,60.012,60.2115,60.012,60.0868,188300.0
2015-02-18 14:30:00,72.3,72.56,72.3,72.51,240600.0,60.0785,60.2946,60.0785,60.253,240600.0
2015-02-18 15:00:00,72.51,72.75,72.51,72.58,300300.0,60.253,60.4525,60.253,60.3112,300300.0
2015-02-18 15:30:00,72.59,72.64,72.49,72.52,602400.0,60.3195,60.361,60.2364,60.2613,602400.0
2015-02-19 09:30:00,72.54,72.85,72.5,72.67,216900.0,60.278,60.5356,60.2447,60.386,216900.0
2015-02-19 10:00:00,72.69,72.85,72.61,72.73,278700.0,60.4026,60.5356,60.3361,60.4358,278700.0
2015-02-19 10:30:00,72.74,72.78,72.61,72.69,230900.0,60.4441,60.4774,60.3361,60.4026,230900.0
2015-02-19 11:00:00,72.69,72.71,72.5,72.52,151400.0,60.4026,60.4192,60.2447,60.2613,151400.0
2015-02-19 11:30:00,72.53,72.56,72.42,72.43,106300.0,60.2696,60.2946,60.1782,60.1865,106300.0
2015-02-19 12:00:00,72.43,72.49,72.33,72.34,169400.0,60.1865,60.2364,60.1035,60.1118,169400.0
2015-02-19 12:30:00,72.34,72.42,72.22,72.3,112800.0,60.1118,60.1782,60.012,60.0785,112800.0
2015-02-19 13:00:00,72.3,72.31,72.18,72.26,87400.0,60.0785,60.0868,59.9788,60.0453,87400.0
2015-02-19 13:30:00,72.26,72.35,72.19,72.27,153400.0,60.0453,60.1201,59.9871,60.0536,153400.0
2015-02-19 14:00:00,72.27,72.38,72.24,72.25,167400.0,60.0536,60.145,60.0287,60.037,167400.0
2015-02-19 14:30:00,72.25,72.37,72.09,72.34,190400.0,60.037,60.1367,59.904,60.1118,190400.0
2015-02-19 15:00:00,72.35,72.45,72.33,72.36,211600.0,60.1201,60.2032,60.1035,60.1284,211600.0
2015-02-19 15:30:00,72.37,72.42,72.2,72.29,451400.0,60.1367,60.1782,59.9954,60.0702,451400.0
2015-02-20 09:30:00,72.13,72.45,71.79,71.8,438200.0,59.9373,60.2032,59.6547,59.663,438200.0
2015-02-20 10:00:00,71.76,72.14,71.75,72.02,173400.0,59.6298,59.9456,59.6215,59.8459,173400.0
2015-02-20 10:30:00,72.02,72.33,71.96,72.31,212100.0,59.8459,60.1035,59.796,60.0868,212100.0
2015-02-20 11:00:00,72.31,72.41,72.14,72.15,176200.0,60.0868,60.1699,59.9456,59.9539,176200.0
2015-02-20 11:30:00,72.16,72.42,72.12,72.36,178400.0,59.9622,60.1782,59.9289,60.1284,178400.0
2015-02-20 12:00:00,72.36,72.44,72.33,72.34,96300.0,60.1284,60.1949,60.1035,60.1118,96300.0
2015-02-20 12:30:00,72.35,72.59,72.32,72.59,152300.0,60.1201,60.3195,60.0951,60.3195,152300.0
2015-02-20 13:00:00,72.58,72.74,72.49,72.66,125000.0,60.3112,60.4441,60.2364,60.3777,125000.0
2015-02-20 13:30:00,72.66,72.87,72.66,72.83,213200.0,60.3777,60.5522,60.3777,60.5189,213200.0
2015-02-20 14:00:00,72.84,73.09,72.83,72.92,310800.0,60.5272,60.735,60.5189,60.5937,310800.0
2015-02-20 14:30:00,72.92,73.25,72.91,73.23,260200.0,60.5937,60.8679,60.5854,60.8513,260200.0
2015-02-20 15:00:00,73.23,73.52,73.23,73.39,426300.0,60.8513,61.0923,60.8513,60.9843,426300.0
2015-02-20 15:30:00,73.39,73.57,73.33,73.55,759800.0,60.9843,61.1338,60.9344,61.1172,759800.0
2015-02-23 09:30:00,73.93,74.34,73.73,73.82,684100.0,61.433,61.7737,61.2668,61.3416,684100.0
2015-02-23 10:00:00,73.82,73.84,73.52,73.66,443600.0,61.3416,61.3582,61.0923,61.2086,443600.0
2015-02-23 10:30:00,73.66,73.68,73.39,73.52,322900.0,61.2086,61.2252,60.9843,61.0923,322900.0
2015-02-23 11:00:00,73.53,73.58,73.3,73.34,223100.0,61.1006,61.1422,60.9095,60.9427,223100.0
2015-02-23 11:30:00,73.33,73.69,73.32,73.57,165800.0,60.9344,61.2336,60.9261,61.1338,165800.0
2015-02-23 12:00:00,73.56,73.73,73.54,73.63,258500.0,61.1255,61.2668,61.1089,61.1837,258500.0
2015-02-23 12:30:00,73.63,73.74,73.59,73.65,200400.0,61.1837,61.2751,61.1505,61.2003,200400.0
2015-02-23 13:00:00,73.66,73.66,73.39,73.59,205300.0,61.2086,61.2086,60.9843,61.1505,205300.0
2015-02-23 13:30:00,73.59,73.63,73.44,73.52,188700.0,61.1505,61.1837,61.0258,61.0923,188700.0
2015-02-23 14:00:00,73.51,73.54,73.3,73.3,206100.0,61.084,61.1089,60.9095,60.9095,206100.0
2015-02-23 14:30:00,73.3,73.47,73.27,73.32,201600.0,60.9095,61.0507,60.8846,60.9261,201600.0
2015-02-23 15:00:00,73.32,73.58,73.27,73.53,285100.0,60.9261,61.1422,60.8846,61.1006,285100.0
2015-02-23 15:30:00,73.53,73.76,73.45,73.72,614500.0,61.1006,61.2917,61.0341,61.2585,614500.0
2015-02-24 09:30:00,75.61,75.82,74.32,74.4,1446000.0,62.829,63.0035,61.7571,61.8235,1446000.0
2015-02-24 10:00:00,74.39,74.45,73.93,74.17,879400.0,61.8152,61.8651,61.433,61.6324,879400.0
2015-02-24 10:30:00,74.18,74.55,74.11,74.39,588200.0,61.6407,61.9482,61.5826,61.8152,588200.0
2015-02-24 11:00:00,74.4,74.5,74.22,74.36,411100.0,61.8235,61.9066,61.674,61.7903,411100.0
2015-02-24 11:30:00,74.36,74.55,74.3,74.39,354500.0,61.7903,61.9482,61.7404,61.8152,354500.0
2015-02-24 12:00:00,74.39,74.66,74.37,74.6,300000.0,61.8152,62.0396,61.7986,61.9897,300000.0
2015-02-24 12:30:00,74.61,74.64,74.39,74.61,333200.0,61.998,62.023,61.8152,61.998,333200.0
2015-02-24 13:00:00,74.61,74.61,74.28,74.31,435600.0,61.998,61.998,61.7238,61.7488,435600.0
2015-02-24 13:30:00,74.31,74.6,74.3,74.59,320300.0,61.7488,61.9897,61.7404,61.9814,320300.0
2015-02-24 14:00:00,74.59,74.61,74.24,74.36,558800.0,61.9814,61.998,61.6906,61.7903,558800.0
2015-02-24 14:30:00,74.37,74.46,74.36,74.4,505800.0,61.7986,61.8734,61.7903,61.8235,505800.0
2015-02-24 15:00:00,74.4,74.46,74.34,74.41,576900.0,61.8235,61.8734,61.7737,61.8319,576900.0
2015-02-24 15:30:00,74.41,74.75,74.39,74.69,1778200.0,61.8319,62.1144,61.8152,62.0645,1778200.0
2015-02-25 09:30:00,75.9,75.98,73.25,73.8,2108300.0,63.07,63.1365,60.8679,61.325,2108300.0
2015-02-25 10:00:00,73.79,74.6,73.79,74.46,978300.0,61.3167,61.9897,61.3167,61.8734,978300.0
2015-02-25 10:30:00,74.47,74.77,74.35,74.48,675700.0,61.8817,62.131,61.782,61.89,675700.0
2015-02-25 11:00:00,74.48,74.58,74.13,74.16,604900.0,61.89,61.9731,61.5992,61.6241,604900.0
2015-02-25 11:30:00,74.14,74.3,74.03,74.15,476800.0,61.6075,61.7404,61.5161,61.6158,476800.0
2015-02-25 12:00:00,74.15,74.31,74.09,74.16,274500.0,61.6158,61.7488,61.5659,61.6241,274500.0
2015-02-25 12:30:00,74.16,74.39,74.11,74.22,247700.0,61.6241,61.8152,61.5826,61.674,247700.0
2015-02-25 13:00:00,74.23,74.35,74.15,74.24,272900.0,61.6823,61.782,61.6158,61.6906,272900.0
2015-02-25 13:30:00,74.23,74.31,74.18,74.19,256600.0,61.6823,61.7488,61.6407,61.649,256600.0
2015-02-25 14:00:00,74.19,74.31,74.06,74.18,235500.0,61.649,61.7488,61.541,61.6407,235500.0
2015-02-25 14:30:00,74.17,74.18,73.74,74.06,534300.0,61.6324,61.6407,61.2751,61.541,534300.0
2015-02-25 15:00:00,74.07,74.17,73.8,74.14,393200.0,61.5493,61.6324,61.325,61.6075,393200.0
2015-02-25 15:30:00,74.14,74.47,74.13,74.42,877200.0,61.6075,61.8817,61.5992,61.8402,877200.0
2015-02-26 09:30:00,74.51,75.03,74.28,74.29,552200.0,61.9149,62.347,61.7238,61.7321,552200.0
2015-02-26 10:00:00,74.3,74.5,74.21,74.5,295100.0,61.7404,61.9066,61.6657,61.9066,295100.0
2015-02-26 10:30:00,74.51,74.52,74.15,74.42,417200.0,61.9149,61.9233,61.6158,61.8402,417200.0
2015-02-26 11:00:00,74.42,74.5,74.33,74.39,375000.0,61.8402,61.9066,61.7654,61.8152,375000.0
2015-02-26 11:30:00,74.4,74.45,74.15,74.21,283800.0,61.8235,61.8651,61.6158,61.6657,283800.0
2015-02-26 12:00:00,74.22,74.25,73.86,73.87,552100.0,61.674,61.6989,61.3748,61.3831,552100.0
2015-02-26 12:30:00,73.87,73.95,73.67,73.81,351300.0,61.3831,61.4496,61.2169,61.3333,351300.0
2015-02-26 13:00:00,73.81,73.91,73.75,73.83,292200.0,61.3333,61.4164,61.2834,61.3499,292200.0
2015-02-26 13:30:00,73.83,73.99,73.8,73.82,417100.0,61.3499,61.4828,61.325,61.3416,417100.0
2015-02-26 14:00:00,73.83,73.96,73.8,73.92,962700.0,61.3499,61.4579,61.325,61.4247,962700.0
2015-02-26 14:30:00,73.92,73.97,73.79,73.79,402200.0,61.4247,61.4662,61.3167,61.3167,402200.0
2015-02-26 15:00:00,73.8,74.01,73.56,73.94,561700.0,61.325,61.4995,61.1255,61.4413,561700.0
2015-02-26 15:30:00,73.93,74.22,73.77,74.15,1108600.0,61.433,61.674,61.3,61.6158,1108600.0
2015-02-27 09:30:00,73.86,74.23,73.65,74.18,510700.0,61.3748,61.6823,61.2003,61.6407,510700.0
2015-02-27 10:00:00,74.19,74.76,74.17,74.75,315700.0,61.649,62.1227,61.6324,62.1144,315700.0
2015-02-27 10:30:00,74.76,74.77,74.46,74.57,208700.0,62.1227,62.131,61.8734,61.9648,208700.0
2015-02-27 11:00:00,74.58,74.59,74.26,74.29,168100.0,61.9731,61.9814,61.7072,61.7321,168100.0
2015-02-27 11:30:00,74.3,74.47,74.25,74.38,169900.0,61.7404,61.8817,61.6989,61.8069,169900.0
2015-02-27 12:00:00,74.38,74.39,74.23,74.24,126300.0,61.8069,61.8152,61.6823,61.6906,126300.0
2015-02-27 12:30:00,74.24,74.3,74.11,74.12,114100.0,61.6906,61.7404,61.5826,61.5909,114100.0
2015-02-27 13:00:00,74.13,74.3,74.11,74.23,125800.0,61.5992,61.7404,61.5826,61.6823,125800.0
2015-02-27 13:30:00,74.24,74.24,74.05,74.09,147600.0,61.6906,61.6906,61.5327,61.5659,147600.0
2015-02-27 14:00:00,74.08,74.15,74.0,74.07,199200.0,61.5576,61.6158,61.4912,61.5493,199200.0
2015-02-27 14:30:00,74.07,74.14,73.96,74.07,203100.0,61.5493,61.6075,61.4579,61.5493,203100.0
2015-02-27 15:00:00,74.07,74.17,73.97,74.17,227400.0,61.5493,61.6324,61.4662,61.6324,227400.0
2015-02-27 15:30:00,74.16,74.17,74.0,74.08,686900.0,61.6241,61.6324,61.4912,61.5576,686900.0
2015-03-02 09:30:00,73.52,75.21,73.52,75.13,927300.0,61.0923,62.4966,61.0923,62.4301,927300.0
2015-03-02 10:00:00,75.1,75.18,74.85,75.01,436600.0,62.4052,62.4717,62.1975,62.3304,436600.0
2015-03-02 10:30:00,75.02,75.18,75.0,75.16,288500.0,62.3387,62.4717,62.3221,62.4551,288500.0
2015-03-02 11:00:00,75.17,75.17,74.93,75.07,222100.0,62.4634,62.4634,62.264,62.3803,222100.0
2015-03-02 11:30:00,75.07,75.19,75.07,75.12,285000.0,62.3803,62.48,62.3803,62.4218,285000.0
2015-03-02 12:00:00,75.14,75.14,74.72,74.86,157700.0,62.4385,62.4385,62.0894,62.2058,157700.0
2015-03-02 12:30:00,74.86,74.88,74.75,74.76,129300.0,62.2058,62.2224,62.1144,62.1227,129300.0
2015-03-02 13:00:00,74.76,74.99,74.73,74.98,174900.0,62.1227,62.3138,62.0978,62.3055,174900.0
2015-03-02 13:30:00,74.99,75.17,74.94,75.13,208400.0,62.3138,62.4634,62.2723,62.4301,208400.0
2015-03-02 14:00:00,75.12,75.19,75.06,75.12,186500.0,62.4218,62.48,62.372,62.4218,186500.0
2015-03-02 14:30:00,75.13,75.2,75.0,75.06,253800.0,62.4301,62.4883,62.3221,62.372,253800.0
2015-03-02 15:00:00,75.06,75.19,74.97,75.01,316400.0,62.372,62.48,62.2972,62.3304,316400.0
2015-03-02 15:30:00,75.01,75.16,74.97,75.08,516700.0,62.3304,62.4551,62.2972,62.3886,516700.0
2015-03-03 09:30:00,74.9,75.19,74.5,74.77,441100.0,62.239,62.48,61.9066,62.131,441100.0
2015-03-03 10:00:00,74.78,75.0,74.7,74.78,249200.0,62.1393,62.3221,62.0728,62.1393,249200.0
2015-03-03 10:30:00,74.78,74.9,74.53,74.58,197100.0,62.1393,62.239,61.9316,61.9731,197100.0
2015-03-03 11:00:00,74.57,74.65,74.4,74.49,201600.0,61.9648,62.0313,61.8235,61.8983,201600.0
2015-03-03 11:30:00,74.48,74.49,74.24,74.27,208300.0,61.89,61.8983,61.6906,61.7155,208300.0
2015-03-03 12:00:00,74.27,74.37,74.22,74.29,167600.0,61.7155,61.7986,61.674,61.7321,167600.0
2015-03-03 12:30:00,74.28,74.59,74.23,74.59,125200.0,61.7238,61.9814,61.6823,61.9814,125200.0
2015-03-03 13:00:00,74.59,74.74,74.5,74.72,124900.0,61.9814,62.1061,61.9066,62.0894,124900.0
2015-03-03 13:30:00,74.73,74.79,74.63,74.75,142400.0,62.0978,62.1476,62.0147,62.1144,142400.0
2015-03-03 14:00:00,74.75,74.98,74.7,74.97,173900.0,62.1144,62.3055,62.0728,62.2972,173900.0
2015-03-03 14:30:00,74.98,74.99,74.68,74.92,204100.0,62.3055,62.3138,62.0562,62.2556,204100.0
2015-03-03 15:00:00,74.92,75.04,74.87,75.0,308900.0,62.2556,62.3554,62.2141,62.3221,308900.0
2015-03-03 15:30:00,75.0,75.15,74.93,75.01,440900.0,62.3221,62.4468,62.264,62.3304,440900.0
2015-03-04 09:30:00,74.86,74.94,74.2,74.38,317900.0,62.2058,62.2723,61.6573,61.8069,317900.0
2015-03-04 10:00:00,74.36,74.45,74.06,74.38,162700.0,61.7903,61.8651,61.541,61.8069,162700.0
2015-03-04 10:30:00,74.37,74.54,74.23,74.35,174600.0,61.7986,61.9399,61.6823,61.782,174600.0
2015-03-04 11:00:00,74.34,74.62,74.25,74.44,186300.0,61.7737,62.0064,61.6989,61.8568,186300.0
2015-03-04 11:30:00,74.45,74.62,74.45,74.61,133800.0,61.8651,62.0064,61.8651,61.998,133800.0
2015-03-04 12:00:00,74.61,74.68,74.52,74.65,129800.0,61.998,62.0562,61.9233,62.0313,129800.0
2015-03-04 12:30:00,74.65,74.69,74.46,74.47,117500.0,62.0313,62.0645,61.8734,61.8817,117500.0
2015-03-04 13:00:00,74.48,74.49,74.25,74.4,167900.0,61.89,61.8983,61.6989,61.8235,167900.0
2015-03-04 13:30:00,74.4,74.42,74.21,74.22,106800.0,61.8235,61.8402,61.6657,61.674,106800.0
2015-03-04 14:00:00,74.23,74.31,74.12,74.22,135500.0,61.6823,61.7488,61.5909,61.674,135500.0
2015-03-04 14:30:00,74.21,74.36,74.16,74.34,231800.0,61.6657,61.7903,61.6241,61.7737,231800.0
2015-03-04 15:00:00,74.35,74.36,74.21,74.27,257600.0,61.782,61.7903,61.6657,61.7155,257600.0
2015-03-04 15:30:00,74.26,74.29,73.91,74.0,1009400.0,61.7072,61.7321,61.4164,61.4912,1009400.0
2015-03-05 09:30:00,74.38,74.86,74.38,74.59,389400.0,61.8069,62.2058,61.8069,61.9814,389400.0
2015-03-05 10:00:00,74.57,74.77,74.51,74.75,324800.0,61.9648,62.131,61.9149,62.1144,324800.0
2015-03-05 10:30:00,74.75,74.99,74.67,74.9,204900.0,62.1144,62.3138,62.0479,62.239,204900.0
2015-03-05 11:00:00,74.9,74.95,74.6,74.72,144300.0,62.239,62.2806,61.9897,62.0894,144300.0
2015-03-05 11:30:00,74.71,74.89,74.71,74.87,113900.0,62.0811,62.2307,62.0811,62.2141,113900.0
2015-03-05 12:00:00,74.87,74.88,74.57,74.66,93900.0,62.2141,62.2224,61.9648,62.0396,93900.0
2015-03-05 12:30:00,74.67,74.69,74.49,74.52,160500.0,62.0479,62.0645,61.8983,61.9233,160500.0
2015-03-05 13:00:00,74.52,74.58,74.42,74.54,110000.0,61.9233,61.9731,61.8402,61.9399,110000.0
2015-03-05 13:30:00,74.55,74.83,74.47,74.79,214600.0,61.9482,62.1809,61.8817,62.1476,214600.0
2015-03-05 14:00:00,74.78,74.86,74.71,74.71,131500.0,62.1393,62.2058,62.0811,62.0811,131500.0
2015-03-05 14:30:00,74.72,74.75,74.56,74.74,151000.0,62.0894,62.1144,61.9565,62.1061,151000.0
2015-03-05 15:00:00,74.74,74.75,74.63,74.74,182900.0,62.1061,62.1144,62.0147,62.1061,182900.0
2015-03-05 15:30:00,74.74,74.75,74.55,74.56,592800.0,62.1061,62.1144,61.9482,61.9565,592800.0
2015-03-06 09:30:00,73.96,74.03,73.46,73.98,568400.0,61.4579,61.5161,61.0424,61.4745,568400.0
2015-03-06 10:00:00,73.99,74.33,73.91,74.27,327500.0,61.4828,61.7654,61.4164,61.7155,327500.0
2015-03-06 10:30:00,74.27,74.38,74.13,74.19,192000.0,61.7155,61.8069,61.5992,61.649,192000.0
2015-03-06 11:00:00,74.19,74.19,73.74,73.86,278400.0,61.649,61.649,61.2751,61.3748,278400.0
2015-03-06 11:30:00,73.86,73.89,73.68,73.8,139700.0,61.3748,61.3998,61.2252,61.325,139700.0
2015-03-06 12:00:00,73.8,73.94,73.55,73.67,116300.0,61.325,61.4413,61.1172,61.2169,116300.0
2015-03-06 12:30:00,73.68,73.92,73.63,73.73,113000.0,61.2252,61.4247,61.1837,61.2668,113000.0
2015-03-06 13:00:00,73.75,73.8,73.62,73.8,114100.0,61.2834,61.325,61.1754,61.325,114100.0
2015-03-06 13:30:00,73.79,73.91,73.68,73.9,122600.0,61.3167,61.4164,61.2252,61.4081,122600.0
2015-03-06 14:00:00,73.91,74.0,73.66,73.71,181700.0,61.4164,61.4912,61.2086,61.2502,181700.0
2015-03-06 14:30:00,73.72,73.78,73.47,73.6,181100.0,61.2585,61.3083,61.0507,61.1588,181100.0
2015-03-06 15:00:00,73.6,73.8,73.49,73.51,274500.0,61.1588,61.325,61.0674,61.084,274500.0
2015-03-06 15:30:00,73.52,73.61,73.33,73.47,683400.0,61.0923,61.1671,60.9344,61.0507,683400.0
2015-03-09 09:30:00,73.53,74.05,73.47,73.91,266700.0,61.1006,61.5327,61.0507,61.4164,266700.0
2015-03-09 10:00:00,73.91,73.91,73.54,73.62,198000.0,61.4164,61.4164,61.1089,61.1754,198000.0
2015-03-09 10:30:00,73.61,73.8,73.51,73.59,162200.0,61.1671,61.325,61.084,61.1505,162200.0
2015-03-09 11:00:00,73.57,73.99,73.42,73.83,226100.0,61.1338,61.4828,61.0092,61.3499,226100.0
2015-03-09 11:30:00,73.83,74.0,73.81,73.92,146200.0,61.3499,61.4912,61.3333,61.4247,146200.0
2015-03-09 12:00:00,73.92,74.05,73.86,74.03,155900.0,61.4247,61.5327,61.3748,61.5161,155900.0
2015-03-09 12:30:00,74.0,74.13,73.96,74.1,128700.0,61.4912,61.5992,61.4579,61.5743,128700.0
2015-03-09 13:00:00,74.11,74.21,74.04,74.21,101800.0,61.5826,61.6657,61.5244,61.6657,101800.0
2015-03-09 13:30:00,74.22,74.41,74.22,74.35,163900.0,61.674,61.8319,61.674,61.782,163900.0
2015-03-09 14:00:00,74.35,74.37,74.1,74.18,164500.0,61.782,61.7986,61.5743,61.6407,164500.0
2015-03-09 14:30:00,74.18,74.28,74.09,74.28,175700.0,61.6407,61.7238,61.5659,61.7238,175700.0
2015-03-09 15:00:00,74.28,74.32,74.17,74.26,194800.0,61.7238,61.7571,61.6324,61.7072,194800.0
2015-03-09 15:30:00,74.26,74.42,74.24,74.26,444200.0,61.7072,61.8402,61.6906,61.7072,444200.0
2015-03-10 09:30:00,73.76,74.15,73.5,73.64,285100.0,61.2917,61.6158,61.0757,61.192,285100.0
2015-03-10 10:00:00,73.63,73.83,73.5,73.61,251600.0,61.1837,61.3499,61.0757,61.1671,251600.0
2015-03-10 10:30:00,73.61,73.64,73.37,73.49,240300.0,61.1671,61.192,60.9677,61.0674,240300.0
2015-03-10 11:00:00,73.5,73.82,73.49,73.74,143500.0,61.0757,61.3416,61.0674,61.2751,143500.0
2015-03-10 11:30:00,73.74,73.77,73.28,73.29,133200.0,61.2751,61.3,60.8929,60.9012,133200.0
2015-03-10 12:00:00,73.29,73.5,73.23,73.32,137500.0,60.9012,61.0757,60.8513,60.9261,137500.0
2015-03-10 12:30:00,73.28,73.57,73.25,73.42,107100.0,60.8929,61.1338,60.8679,61.0092,107100.0
2015-03-10 13:00:00,73.42,73.58,73.3,73.49,123400.0,61.0092,61.1422,60.9095,61.0674,123400.0
2015-03-10 13:30:00,73.48,73.51,73.38,73.46,102600.0,61.0591,61.084,60.976,61.0424,102600.0
2015-03-10 14:00:00,73.46,73.59,73.3,73.37,145700.0,61.0424,61.1505,60.9095,60.9677,145700.0
2015-03-10 14:30:00,73.37,73.47,73.25,73.3,171400.0,60.9677,61.0507,60.8679,60.9095,171400.0
2015-03-10 15:00:00,73.29,73.43,73.24,73.32,232800.0,60.9012,61.0175,60.8596,60.9261,232800.0
2015-03-10 15:30:00,73.33,73.36,73.09,73.1,808300.0,60.9344,60.9593,60.735,60.7433,808300.0
2015-03-11 09:30:00,73.17,73.45,73.1,73.41,284900.0,60.8015,61.0341,60.7433,61.0009,284900.0
2015-03-11 10:00:00,73.4,73.53,73.3,73.41,216000.0,60.9926,61.1006,60.9095,61.0009,216000.0
2015-03-11 10:30:00,73.4,73.43,73.06,73.22,226800.0,60.9926,61.0175,60.7101,60.843,226800.0
2015-03-11 11:00:00,73.22,73.34,73.09,73.33,246200.0,60.843,60.9427,60.735,60.9344,246200.0
2015-03-11 11:30:00,73.34,73.39,73.23,73.38,143400.0,60.9427,60.9843,60.8513,60.976,143400.0
2015-03-11 12:00:00,73.39,73.44,73.18,73.32,141400.0,60.9843,61.0258,60.8098,60.9261,141400.0
2015-03-11 12:30:00,73.32,73.58,73.31,73.49,133300.0,60.9261,61.1422,60.9178,61.0674,133300.0
2015-03-11 13:00:00,73.48,73.59,73.42,73.51,92200.0,61.0591,61.1505,61.0092,61.084,92200.0
2015-03-11 13:30:00,73.53,73.54,73.14,73.23,123400.0,61.1006,61.1089,60.7765,60.8513,123400.0
2015-03-11 14:00:00,73.22,73.47,73.18,73.4,147100.0,60.843,61.0507,60.8098,60.9926,147100.0
2015-03-11 14:30:00,73.41,73.43,73.26,73.37,185900.0,61.0009,61.0175,60.8762,60.9677,185900.0
2015-03-11 15:00:00,73.36,73.4,73.17,73.2,254600.0,60.9593,60.9926,60.8015,60.8264,254600.0
2015-03-11 15:30:00,73.19,73.2,73.05,73.07,524900.0,60.8181,60.8264,60.7017,60.7184,524900.0
2015-03-12 09:30:00,73.5,74.13,73.5,73.93,248100.0,61.0757,61.5992,61.0757,61.433,248100.0
2015-03-12 10:00:00,73.94,74.0,73.78,73.96,160700.0,61.4413,61.4912,61.3083,61.4579,160700.0
2015-03-12 10:30:00,73.98,74.24,73.97,74.21,159600.0,61.4745,61.6906,61.4662,61.6657,159600.0
2015-03-12 11:00:00,74.2,74.32,74.14,74.23,154900.0,61.6573,61.7571,61.6075,61.6823,154900.0
2015-03-12 11:30:00,74.25,74.34,74.22,74.28,118200.0,61.6989,61.7737,61.674,61.7238,118200.0
2015-03-12 12:00:00,74.29,74.3,74.16,74.16,110700.0,61.7321,61.7404,61.6241,61.6241,110700.0
2015-03-12 12:30:00,74.17,74.2,74.04,74.14,120800.0,61.6324,61.6573,61.5244,61.6075,120800.0
2015-03-12 13:00:00,74.14,74.33,74.13,74.15,96300.0,61.6075,61.7654,61.5992,61.6158,96300.0
2015-03-12 13:30:00,74.14,74.4,74.11,74.38,97000.0,61.6075,61.8235,61.5826,61.8069,97000.0
2015-03-12 14:00:00,74.38,74.6,74.32,74.53,201300.0,61.8069,61.9897,61.7571,61.9316,201300.0
2015-03-12 14:30:00,74.53,74.73,74.5,74.73,243600.0,61.9316,62.0978,61.9066,62.0978,243600.0
2015-03-12 15:00:00,74.73,74.91,74.72,74.82,323200.0,62.0978,62.2473,62.0894,62.1725,323200.0
2015-03-12 15:30:00,74.81,74.98,74.79,74.94,581500.0,62.1642,62.3055,62.1476,62.2723,581500.0
2015-03-13 09:30:00,74.94,75.15,74.6,74.65,308400.0,62.2723,62.4468,61.9897,62.0313,308400.0
2015-03-13 10:00:00,74.65,74.73,74.32,74.6,272100.0,62.0313,62.0978,61.7571,61.9897,272100.0
2015-03-13 10:30:00,74.59,74.69,74.31,74.31,229300.0,61.9814,62.0645,61.7488,61.7488,229300.0
2015-03-13 11:00:00,74.31,74.36,73.95,73.99,235700.0,61.7488,61.7903,61.4496,61.4828,235700.0
2015-03-13 11:30:00,74.0,74.1,73.83,74.07,158800.0,61.4912,61.5743,61.3499,61.5493,158800.0
2015-03-13 12:00:00,74.08,74.19,73.91,74.14,139200.0,61.5576,61.649,61.4164,61.6075,139200.0
2015-03-13 12:30:00,74.14,74.39,74.13,74.37,135600.0,61.6075,61.8152,61.5992,61.7986,135600.0
2015-03-13 13:00:00,74.36,74.36,73.95,73.95,108200.0,61.7903,61.7903,61.4496,61.4496,108200.0
2015-03-13 13:30:00,73.95,74.15,73.93,74.1,144500.0,61.4496,61.6158,61.433,61.5743,144500.0
2015-03-13 14:00:00,74.1,74.13,73.89,74.03,159700.0,61.5743,61.5992,61.3998,61.5161,159700.0
2015-03-13 14:30:00,74.04,74.07,73.74,74.0,235300.0,61.5244,61.5493,61.2751,61.4912,235300.0
2015-03-13 15:00:00,74.01,74.17,73.96,74.14,331000.0,61.4995,61.6324,61.4579,61.6075,331000.0
2015-03-13 15:30:00,74.15,74.31,74.05,74.17,640500.0,61.6158,61.7488,61.5327,61.6324,640500.0
2015-03-16 09:30:00,74.69,75.43,74.69,75.28,327200.0,62.0645,62.6794,62.0645,62.5548,327200.0
2015-03-16 10:00:00,75.25,75.41,75.08,75.16,210700.0,62.5299,62.6628,62.3886,62.4551,210700.0
2015-03-16 10:30:00,75.18,75.29,74.98,75.19,218200.0,62.4717,62.5631,62.3055,62.48,218200.0
2015-03-16 11:00:00,75.18,75.34,74.98,75.01,239500.0,62.4717,62.6046,62.3055,62.3304,239500.0
2015-03-16 11:30:00,75.02,75.14,75.0,75.12,163900.0,62.3387,62.4385,62.3221,62.4218,163900.0
2015-03-16 12:00:00,75.12,75.19,75.08,75.16,126000.0,62.4218,62.48,62.3886,62.4551,126000.0
2015-03-16 12:30:00,75.16,75.25,75.1,75.16,135000.0,62.4551,62.5299,62.4052,62.4551,135000.0
2015-03-16 13:00:00,75.15,75.31,75.09,75.26,192700.0,62.4468,62.5797,62.3969,62.5382,192700.0
2015-03-16 13:30:00,75.25,75.44,75.24,75.34,192900.0,62.5299,62.6877,62.5215,62.6046,192900.0
2015-03-16 14:00:00,75.33,75.35,75.18,75.29,299400.0,62.5963,62.613,62.4717,62.5631,299400.0
2015-03-16 14:30:00,75.3,75.47,75.2,75.44,278100.0,62.5714,62.7127,62.4883,62.6877,278100.0
2015-03-16 15:00:00,75.45,75.53,75.41,75.45,323200.0,62.6961,62.7625,62.6628,62.6961,323200.0
2015-03-16 15:30:00,75.46,75.55,75.32,75.42,546000.0,62.7044,62.7791,62.588,62.6711,546000.0
2015-03-17 09:30:00,74.98,75.17,74.71,74.93,249800.0,62.3055,62.4634,62.0811,62.264,249800.0
2015-03-17 10:00:00,74.91,75.0,74.81,74.93,167700.0,62.2473,62.3221,62.1642,62.264,167700.0
2015-03-17 10:30:00,74.94,74.98,74.82,74.91,181000.0,62.2723,62.3055,62.1725,62.2473,181000.0
2015-03-17 11:00:00,74.91,74.96,74.63,74.77,280800.0,62.2473,62.2889,62.0147,62.131,280800.0
2015-03-17 11:30:00,74.76,74.87,74.67,74.78,153800.0,62.1227,62.2141,62.0479,62.1393,153800.0
2015-03-17 12:00:00,74.78,74.96,74.69,74.96,126100.0,62.1393,62.2889,62.0645,62.2889,126100.0
2015-03-17 12:30:00,74.96,74.98,74.82,74.92,106300.0,62.2889,62.3055,62.1725,62.2556,106300.0
2015-03-17 13:00:00,74.93,74.97,74.83,74.83,147800.0,62.264,62.2972,62.1809,62.1809,147800.0
2015-03-17 13:30:00,74.82,74.97,74.74,74.95,153300.0,62.1725,62.2972,62.1061,62.2806,153300.0
2015-03-17 14:00:00,74.95,74.99,74.73,74.73,178200.0,62.2806,62.3138,62.0978,62.0978,178200.0
2015-03-17 14:30:00,74.72,74.82,74.69,74.75,279700.0,62.0894,62.1725,62.0645,62.1144,279700.0
2015-03-17 15:00:00,74.75,74.89,74.74,74.89,303200.0,62.1144,62.2307,62.1061,62.2307,303200.0
2015-03-17 15:30:00,74.89,74.96,74.56,74.56,691300.0,62.2307,62.2889,61.9565,61.9565,691300.0
2015-03-18 09:30:00,74.47,74.54,73.55,73.55,482600.0,61.8817,61.9399,61.1172,61.1172,482600.0
2015-03-18 10:00:00,73.56,73.58,73.31,73.47,561800.0,61.1255,61.1422,60.9178,61.0507,561800.0
2015-03-18 10:30:00,73.45,73.55,73.24,73.36,385500.0,61.0341,61.1172,60.8596,60.9593,385500.0
2015-03-18 11:00:00,73.35,73.41,73.11,73.2,388800.0,60.951,61.0009,60.7516,60.8264,388800.0
2015-03-18 11:30:00,73.21,73.33,72.84,72.95,432000.0,60.8347,60.9344,60.5272,60.6186,432000.0
2015-03-18 12:00:00,72.95,72.96,72.72,72.82,305300.0,60.6186,60.627,60.4275,60.5106,305300.0
2015-03-18 12:30:00,72.81,72.9,72.62,72.66,243000.0,60.5023,60.5771,60.3444,60.3777,243000.0
2015-03-18 13:00:00,72.65,72.94,72.65,72.84,321300.0,60.3694,60.6103,60.3694,60.5272,321300.0
2015-03-18 13:30:00,72.85,73.14,72.63,73.14,357100.0,60.5356,60.7765,60.3527,60.7765,357100.0
2015-03-18 14:00:00,73.17,74.54,73.14,74.17,681200.0,60.8015,61.9399,60.7765,61.6324,681200.0
2015-03-18 14:30:00,74.18,74.45,74.13,74.29,351900.0,61.6407,61.8651,61.5992,61.7321,351900.0
2015-03-18 15:00:00,74.3,74.72,74.23,74.46,416600.0,61.7404,62.0894,61.6823,61.8734,416600.0
2015-03-18 15:30:00,74.46,74.58,74.31,74.52,787100.0,61.8734,61.9731,61.7488,61.9233,787100.0
2015-03-19 09:30:00,74.69,74.98,74.54,74.8,306100.0,62.0645,62.3055,61.9399,62.1559,306100.0
2015-03-19 10:00:00,74.83,74.87,74.56,74.82,189000.0,62.1809,62.2141,61.9565,62.1725,189000.0
2015-03-19 10:30:00,74.83,74.85,74.6,74.76,195600.0,62.1809,62.1975,61.9897,62.1227,195600.0
2015-03-19 11:00:00,74.77,74.8,74.64,74.67,163400.0,62.131,62.1559,62.023,62.0479,163400.0
2015-03-19 11:30:00,74.67,74.69,74.39,74.53,215900.0,62.0479,62.0645,61.8152,61.9316,215900.0
2015-03-19 12:00:00,74.52,74.65,74.41,74.49,113300.0,61.9233,62.0313,61.8319,61.8983,113300.0
2015-03-19 12:30:00,74.5,74.5,74.17,74.19,126800.0,61.9066,61.9066,61.6324,61.649,126800.0
2015-03-19 13:00:00,74.18,74.52,74.15,74.47,151900.0,61.6407,61.9233,61.6158,61.8817,151900.0
2015-03-19 13:30:00,74.48,74.51,74.25,74.26,153800.0,61.89,61.9149,61.6989,61.7072,153800.0
2015-03-19 14:00:00,74.27,74.52,74.26,74.4,174100.0,61.7155,61.9233,61.7072,61.8235,174100.0
2015-03-19 14:30:00,74.4,74.47,74.26,74.45,206100.0,61.8235,61.8817,61.7072,61.8651,206100.0
2015-03-19 15:00:00,74.46,74.52,74.35,74.46,224000.0,61.8734,61.9233,61.782,61.8734,224000.0
2015-03-19 15:30:00,74.46,74.59,74.39,74.55,685900.0,61.8734,61.9814,61.8152,61.9482,685900.0
2015-03-20 09:30:00,74.64,74.81,74.25,74.53,1167600.0,62.023,62.1642,61.6989,61.9316,1167600.0
2015-03-20 10:00:00,74.54,74.93,74.51,74.89,297200.0,61.9399,62.264,61.9149,62.2307,297200.0
2015-03-20 10:30:00,74.89,75.18,74.89,75.05,174200.0,62.2307,62.4717,62.2307,62.3637,174200.0
2015-03-20 11:00:00,75.06,75.29,75.02,75.28,159400.0,62.372,62.5631,62.3387,62.5548,159400.0
2015-03-20 11:30:00,75.28,75.48,75.26,75.46,280800.0,62.5548,62.721,62.5382,62.7044,280800.0
2015-03-20 12:00:00,75.47,75.48,75.2,75.32,101700.0,62.7127,62.721,62.4883,62.588,101700.0
2015-03-20 12:30:00,75.32,75.34,75.14,75.24,185300.0,62.588,62.6046,62.4385,62.5215,185300.0
2015-03-20 13:00:00,75.24,75.36,75.16,75.36,213400.0,62.5215,62.6213,62.4551,62.6213,213400.0
2015-03-20 13:30:00,75.36,75.5,75.3,75.5,248600.0,62.6213,62.7376,62.5714,62.7376,248600.0
2015-03-20 14:00:00,75.5,75.59,75.41,75.46,264900.0,62.7376,62.8124,62.6628,62.7044,264900.0
2015-03-20 14:30:00,75.46,75.53,75.34,75.53,365800.0,62.7044,62.7625,62.6046,62.7625,365800.0
2015-03-20 15:00:00,75.54,75.6,75.23,75.26,361300.0,62.7708,62.8207,62.5132,62.5382,361300.0
2015-03-20 15:30:00,75.27,75.46,75.25,75.25,731100.0,62.5465,62.7044,62.5299,62.5299,731100.0
2015-03-23 09:30:00,75.55,75.99,75.14,75.9,366300.0,62.7791,63.1448,62.4385,63.07,366300.0
2015-03-23 10:00:00,75.92,76.17,75.88,75.93,285800.0,63.0866,63.2943,63.0534,63.0949,285800.0
2015-03-23 10:30:00,75.93,76.0,75.75,76.0,182400.0,63.0949,63.1531,62.9453,63.1531,182400.0
2015-03-23 11:00:00,76.0,76.08,75.81,75.82,206400.0,63.1531,63.2196,62.9952,63.0035,206400.0
2015-03-23 11:30:00,75.81,75.9,75.77,75.78,172800.0,62.9952,63.07,62.962,62.9703,172800.0
2015-03-23 12:00:00,75.77,75.85,75.61,75.78,167200.0,62.962,63.0284,62.829,62.9703,167200.0
2015-03-23 12:30:00,75.79,75.9,75.76,75.77,166800.0,62.9786,63.07,62.9536,62.962,166800.0
2015-03-23 13:00:00,75.77,75.83,75.69,75.7,183000.0,62.962,63.0118,62.8955,62.9038,183000.0
2015-03-23 13:30:00,75.69,75.77,75.59,75.59,318800.0,62.8955,62.962,62.8124,62.8124,318800.0
2015-03-23 14:00:00,75.59,75.76,75.45,75.5,656300.0,62.8124,62.9536,62.6961,62.7376,656300.0
2015-03-23 14:30:00,75.5,75.71,75.46,75.53,362800.0,62.7376,62.9121,62.7044,62.7625,362800.0
2015-03-23 15:00:00,75.52,75.56,75.41,75.52,350200.0,62.7542,62.7875,62.6628,62.7542,350200.0
2015-03-23 15:30:00,75.51,75.62,75.36,75.37,715900.0,62.7459,62.8373,62.6213,62.6296,715900.0
2015-03-24 09:30:00,75.46,75.58,75.23,75.46,277200.0,62.7044,62.8041,62.5132,62.7044,277200.0
2015-03-24 10:00:00,75.47,75.97,75.46,75.61,428800.0,62.7127,63.1282,62.7044,62.829,428800.0
2015-03-24 10:30:00,75.62,75.82,75.62,75.82,188100.0,62.8373,63.0035,62.8373,63.0035,188100.0
2015-03-24 11:00:00,75.82,76.25,75.71,76.17,200000.0,63.0035,63.3608,62.9121,63.2943,200000.0
2015-03-24 11:30:00,76.18,76.2,76.07,76.16,124900.0,63.3027,63.3193,63.2112,63.286,124900.0
2015-03-24 12:00:00,76.16,76.22,76.03,76.04,113700.0,63.286,63.3359,63.178,63.1863,113700.0
2015-03-24 12:30:00,76.05,76.07,75.66,75.67,114800.0,63.1946,63.2112,62.8706,62.8789,114800.0
2015-03-24 13:00:00,75.66,75.88,75.65,75.75,128500.0,62.8706,63.0534,62.8622,62.9453,128500.0
2015-03-24 13:30:00,75.75,75.81,75.67,75.76,108900.0,62.9453,62.9952,62.8789,62.9536,108900.0
2015-03-24 14:00:00,75.75,75.77,75.58,75.62,171600.0,62.9453,62.962,62.8041,62.8373,171600.0
2015-03-24 14:30:00,75.61,75.81,75.56,75.71,148100.0,62.829,62.9952,62.7875,62.9121,148100.0
2015-03-24 15:00:00,75.71,75.91,75.55,75.55,205000.0,62.9121,63.0783,62.7791,62.7791,205000.0
2015-03-24 15:30:00,75.55,75.72,75.43,75.59,908600.0,62.7791,62.9204,62.6794,62.8124,908600.0
2015-03-25 09:30:00,75.69,75.83,75.06,75.07,308600.0,62.8955,63.0118,62.372,62.3803,308600.0
2015-03-25 10:00:00,75.07,75.38,75.02,75.28,237900.0,62.3803,62.6379,62.3387,62.5548,237900.0
2015-03-25 10:30:00,75.28,75.43,75.2,75.42,198200.0,62.5548,62.6794,62.4883,62.6711,198200.0
2015-03-25 11:00:00,75.43,75.54,75.19,75.25,162700.0,62.6794,62.7708,62.48,62.5299,162700.0
2015-03-25 11:30:00,75.24,75.25,74.69,74.88,200100.0,62.5215,62.5299,62.0645,62.2224,200100.0
2015-03-25 12:00:00,74.86,74.87,74.55,74.72,130600.0,62.2058,62.2141,61.9482,62.0894,130600.0
2015-03-25 12:30:00,74.72,74.84,74.58,74.81,155800.0,62.0894,62.1892,61.9731,62.1642,155800.0
2015-03-25 13:00:00,74.81,74.89,74.52,74.75,157800.0,62.1642,62.2307,61.9233,62.1144,157800.0
2015-03-25 13:30:00,74.76,74.92,74.66,74.81,187500.0,62.1227,62.2556,62.0396,62.1642,187500.0
2015-03-25 14:00:00,74.8,74.98,74.71,74.91,227700.0,62.1559,62.3055,62.0811,62.2473,227700.0
2015-03-25 14:30:00,74.91,74.92,74.47,74.49,314500.0,62.2473,62.2556,61.8817,61.8983,314500.0
2015-03-25 15:00:00,74.49,74.6,74.4,74.5,346500.0,61.8983,61.9897,61.8235,61.9066,346500.0
2015-03-25 15:30:00,74.51,74.52,74.2,74.26,557000.0,61.9149,61.9233,61.6573,61.7072,557000.0
2015-03-26 09:30:00,73.56,73.69,72.48,73.13,992900.0,61.1255,61.2336,60.2281,60.7682,992900.0
2015-03-26 10:00:00,73.14,73.27,72.88,73.09,493000.0,60.7765,60.8846,60.5605,60.735,493000.0
2015-03-26 10:30:00,73.08,73.16,72.89,72.95,910200.0,60.7267,60.7931,60.5688,60.6186,910200.0
2015-03-26 11:00:00,72.95,73.07,72.76,72.98,302400.0,60.6186,60.7184,60.4608,60.6436,302400.0
2015-03-26 11:30:00,72.99,73.25,72.91,73.21,442900.0,60.6519,60.8679,60.5854,60.8347,442900.0
2015-03-26 12:00:00,73.21,73.27,73.13,73.18,246400.0,60.8347,60.8846,60.7682,60.8098,246400.0
2015-03-26 12:30:00,73.2,73.3,73.13,73.26,242500.0,60.8264,60.9095,60.7682,60.8762,242500.0
2015-03-26 13:00:00,73.28,73.45,73.15,73.43,682500.0,60.8929,61.0341,60.7848,61.0175,682500.0
2015-03-26 13:30:00,73.46,73.52,73.41,73.44,350900.0,61.0424,61.0923,61.0009,61.0258,350900.0
2015-03-26 14:00:00,73.44,73.45,73.2,73.27,299000.0,61.0258,61.0341,60.8264,60.8846,299000.0
2015-03-26 14:30:00,73.28,73.4,73.07,73.09,321200.0,60.8929,60.9926,60.7184,60.735,321200.0
2015-03-26 15:00:00,73.09,73.15,72.98,73.04,379000.0,60.735,60.7848,60.6436,60.6934,379000.0
2015-03-26 15:30:00,73.04,73.23,72.82,72.85,819700.0,60.6934,60.8513,60.5106,60.5356,819700.0
2015-03-27 09:30:00,72.76,73.75,72.76,73.48,408800.0,60.4608,61.2834,60.4608,61.0591,408800.0
2015-03-27 10:00:00,73.47,73.7,73.07,73.54,230000.0,61.0507,61.2419,60.7184,61.1089,230000.0
2015-03-27 10:30:00,73.54,73.55,73.24,73.51,198800.0,61.1089,61.1172,60.8596,61.084,198800.0
2015-03-27 11:00:00,73.49,73.6,73.34,73.34,108900.0,61.0674,61.1588,60.9427,60.9427,108900.0
2015-03-27 11:30:00,73.34,73.54,73.27,73.4,145700.0,60.9427,61.1089,60.8846,60.9926,145700.0
2015-03-27 12:00:00,73.42,73.51,73.31,73.39,149800.0,61.0092,61.084,60.9178,60.9843,149800.0
2015-03-27 12:30:00,73.39,73.51,73.29,73.49,172800.0,60.9843,61.084,60.9012,61.0674,172800.0
2015-03-27 13:00:00,73.48,73.53,73.4,73.5,122000.0,61.0591,61.1006,60.9926,61.0757,122000.0
2015-03-27 13:30:00,73.5,73.58,73.36,73.5,91400.0,61.0757,61.1422,60.9593,61.0757,91400.0
2015-03-27 14:00:00,73.5,73.59,73.4,73.49,154300.0,61.0757,61.1505,60.9926,61.0674,154300.0
2015-03-27 14:30:00,73.49,73.75,73.47,73.67,169800.0,61.0674,61.2834,61.0507,61.2169,169800.0
2015-03-27 15:00:00,73.67,73.69,73.49,73.64,246500.0,61.2169,61.2336,61.0674,61.192,246500.0
2015-03-27 15:30:00,73.64,73.75,73.54,73.66,552000.0,61.192,61.2834,61.1089,61.2086,552000.0
2015-03-30 09:30:00,73.85,74.81,73.82,74.8,379500.0,61.3665,62.1642,61.3416,62.1559,379500.0
2015-03-30 10:00:00,74.81,74.99,74.57,74.61,222100.0,62.1642,62.3138,61.9648,61.998,222100.0
2015-03-30 10:30:00,74.61,74.78,74.48,74.73,208700.0,61.998,62.1393,61.89,62.0978,208700.0
2015-03-30 11:00:00,74.71,74.82,74.45,74.51,140600.0,62.0811,62.1725,61.8651,61.9149,140600.0
2015-03-30 11:30:00,74.51,74.75,74.48,74.74,176300.0,61.9149,62.1144,61.89,62.1061,176300.0
2015-03-30 12:00:00,74.74,74.85,74.7,74.75,148900.0,62.1061,62.1975,62.0728,62.1144,148900.0
2015-03-30 12:30:00,74.76,74.83,74.7,74.77,79900.0,62.1227,62.1809,62.0728,62.131,79900.0
2015-03-30 13:00:00,74.76,74.84,74.72,74.81,77600.0,62.1227,62.1892,62.0894,62.1642,77600.0
2015-03-30 13:30:00,74.82,74.9,74.72,74.75,166100.0,62.1725,62.239,62.0894,62.1144,166100.0
2015-03-30 14:00:00,74.76,74.86,74.74,74.79,119200.0,62.1227,62.2058,62.1061,62.1476,119200.0
2015-03-30 14:30:00,74.79,74.85,74.55,74.71,160600.0,62.1476,62.1975,61.9482,62.0811,160600.0
2015-03-30 15:00:00,74.71,74.88,74.64,74.78,454400.0,62.0811,62.2224,62.023,62.1393,454400.0
2015-03-30 15:30:00,74.77,74.84,74.69,74.78,742500.0,62.131,62.1892,62.0645,62.1393,742500.0
2015-03-31 09:30:00,74.51,75.13,74.27,74.9,372400.0,61.9149,62.4301,61.7155,62.239,372400.0
2015-03-31 10:00:00,74.89,75.24,74.88,75.11,257000.0,62.2307,62.5215,62.2224,62.4135,257000.0
2015-03-31 10:30:00,75.13,75.21,75.06,75.17,227400.0,62.4301,62.4966,62.372,62.4634,227400.0
2015-03-31 11:00:00,75.15,75.37,75.15,75.3,209100.0,62.4468,62.6296,62.4468,62.5714,209100.0
2015-03-31 11:30:00,75.31,75.32,74.87,74.88,257600.0,62.5797,62.588,62.2141,62.2224,257600.0
2015-03-31 12:00:00,74.87,74.87,74.61,74.77,189600.0,62.2141,62.2141,61.998,62.131,189600.0
2015-03-31 12:30:00,74.77,74.96,74.74,74.96,144500.0,62.131,62.2889,62.1061,62.2889,144500.0
2015-03-31 13:00:00,74.97,75.04,74.93,75.0,101400.0,62.2972,62.3554,62.264,62.3221,101400.0
2015-03-31 13:30:00,75.01,75.09,74.82,74.83,140700.0,62.3304,62.3969,62.1725,62.1809,140700.0
2015-03-31 14:00:00,74.83,75.0,74.83,74.88,164500.0,62.1809,62.3221,62.1809,62.2224,164500.0
2015-03-31 14:30:00,74.89,74.89,74.72,74.83,292900.0,62.2307,62.2307,62.0894,62.1809,292900.0
2015-03-31 15:00:00,74.83,74.84,74.31,74.41,374400.0,62.1809,62.1892,61.7488,61.8319,374400.0
2015-03-31 15:30:00,74.41,74.52,74.3,74.37,789100.0,61.8319,61.9233,61.7404,61.7986,789100.0
2015-04-01 09:30:00,74.32,74.39,73.7,73.93,688400.0,61.7571,61.8152,61.2419,61.433,688400.0
2015-04-01 10:00:00,73.92,74.38,73.74,74.35,318700.0,61.4247,61.8069,61.2751,61.782,318700.0
2015-04-01 10:30:00,74.38,74.85,74.2,74.66,245200.0,61.8069,62.1975,61.6573,62.0396,245200.0
2015-04-01 11:00:00,74.64,74.8,74.44,74.51,463000.0,62.023,62.1559,61.8568,61.9149,463000.0
2015-04-01 11:30:00,74.52,74.67,74.41,74.46,268600.0,61.9233,62.0479,61.8319,61.8734,268600.0
2015-04-01 12:00:00,74.47,74.52,74.23,74.31,345100.0,61.8817,61.9233,61.6823,61.7488,345100.0
2015-04-01 12:30:00,74.3,74.45,74.17,74.38,242400.0,61.7404,61.8651,61.6324,61.8069,242400.0
2015-04-01 13:00:00,74.37,74.4,74.16,74.3,251800.0,61.7986,61.8235,61.6241,61.7404,251800.0
2015-04-01 13:30:00,74.3,74.41,74.29,74.3,207200.0,61.7404,61.8319,61.7321,61.7404,207200.0
2015-04-01 14:00:00,74.31,74.4,74.1,74.16,323700.0,61.7488,61.8235,61.5743,61.6241,323700.0
2015-04-01 14:30:00,74.16,74.33,74.07,74.29,306500.0,61.6241,61.7654,61.5493,61.7321,306500.0
2015-04-01 15:00:00,74.28,74.3,74.18,74.27,327200.0,61.7238,61.7404,61.6407,61.7155,327200.0
2015-04-01 15:30:00,74.26,74.47,74.21,74.39,835000.0,61.7072,61.8817,61.6657,61.8152,835000.0
2015-04-02 09:30:00,74.25,74.75,74.17,74.43,392100.0,61.6989,62.1144,61.6324,61.8485,392100.0
2015-04-02 10:00:00,74.45,74.84,74.43,74.64,289300.0,61.8651,62.1892,61.8485,62.023,289300.0
2015-04-02 10:30:00,74.65,74.69,74.45,74.49,147800.0,62.0313,62.0645,61.8651,61.8983,147800.0
2015-04-02 11:00:00,74.47,74.62,74.41,74.58,131100.0,61.8817,62.0064,61.8319,61.9731,131100.0
2015-04-02 11:30:00,74.59,74.72,74.47,74.49,150100.0,61.9814,62.0894,61.8817,61.8983,150100.0
2015-04-02 12:00:00,74.47,74.58,74.26,74.56,128600.0,61.8817,61.9731,61.7072,61.9565,128600.0
2015-04-02 12:30:00,74.57,74.75,74.54,74.59,108500.0,61.9648,62.1144,61.9399,61.9814,108500.0
2015-04-02 13:00:00,74.6,74.79,74.56,74.68,102900.0,61.9897,62.1476,61.9565,62.0562,102900.0
2015-04-02 13:30:00,74.69,74.82,74.56,74.81,167700.0,62.0645,62.1725,61.9565,62.1642,167700.0
2015-04-02 14:00:00,74.81,74.92,74.69,74.74,139300.0,62.1642,62.2556,62.0645,62.1061,139300.0
2015-04-02 14:30:00,74.75,74.82,74.63,74.75,178500.0,62.1144,62.1725,62.0147,62.1144,178500.0
2015-04-02 15:00:00,74.75,74.89,74.71,74.83,165800.0,62.1144,62.2307,62.0811,62.1809,165800.0
2015-04-02 15:30:00,74.84,75.07,74.81,74.83,579900.0,62.1892,62.3803,62.1642,62.1809,579900.0
2015-04-06 09:30:00,74.23,74.99,74.21,74.96,321100.0,61.6823,62.3138,61.6657,62.2889,321100.0
2015-04-06 10:00:00,74.98,75.51,74.9,75.45,191800.0,62.3055,62.7459,62.239,62.6961,191800.0
2015-04-06 10:30:00,75.49,75.6,75.38,75.4,125100.0,62.7293,62.8207,62.6379,62.6545,125100.0
2015-04-06 11:00:00,75.4,75.45,75.29,75.39,81800.0,62.6545,62.6961,62.5631,62.6462,81800.0
2015-04-06 11:30:00,75.38,75.47,75.33,75.43,84300.0,62.6379,62.7127,62.5963,62.6794,84300.0
2015-04-06 12:00:00,75.41,75.57,75.36,75.55,115500.0,62.6628,62.7958,62.6213,62.7791,115500.0
2015-04-06 12:30:00,75.54,75.62,75.46,75.6,137500.0,62.7708,62.8373,62.7044,62.8207,137500.0
2015-04-06 13:00:00,75.61,75.64,75.49,75.62,88400.0,62.829,62.8539,62.7293,62.8373,88400.0
2015-04-06 13:30:00,75.61,75.64,75.49,75.52,209600.0,62.829,62.8539,62.7293,62.7542,209600.0
2015-04-06 14:00:00,75.51,75.62,75.48,75.53,142600.0,62.7459,62.8373,62.721,62.7625,142600.0
2015-04-06 14:30:00,75.52,75.6,75.34,75.36,344300.0,62.7542,62.8207,62.6046,62.6213,344300.0
2015-04-06 15:00:00,75.36,75.38,75.08,75.1,317700.0,62.6213,62.6379,62.3886,62.4052,317700.0
2015-04-06 15:30:00,75.09,75.25,75.04,75.08,650300.0,62.3969,62.5299,62.3554,62.3886,650300.0
2015-04-07 09:30:00,75.0,75.5,75.0,75.25,262200.0,62.3221,62.7376,62.3221,62.5299,262200.0
2015-04-07 10:00:00,75.25,75.35,75.06,75.23,123200.0,62.5299,62.613,62.372,62.5132,123200.0
2015-04-07 10:30:00,75.26,75.3,75.13,75.16,162700.0,62.5382,62.5714,62.4301,62.4551,162700.0
2015-04-07 11:00:00,75.17,75.17,74.77,74.89,276600.0,62.4634,62.4634,62.131,62.2307,276600.0
2015-04-07 11:30:00,74.9,75.0,74.79,74.86,145800.0,62.239,62.3221,62.1476,62.2058,145800.0
2015-04-07 12:00:00,74.86,74.9,74.7,74.86,182000.0,62.2058,62.239,62.0728,62.2058,182000.0
2015-04-07 12:30:00,74.86,74.88,74.7,74.77,93300.0,62.2058,62.2224,62.0728,62.131,93300.0
2015-04-07 13:00:00,74.76,74.91,74.72,74.87,87500.0,62.1227,62.2473,62.0894,62.2141,87500.0
2015-04-07 13:30:00,74.88,74.88,74.72,74.75,117600.0,62.2224,62.2224,62.0894,62.1144,117600.0
2015-04-07 14:00:00,74.75,74.89,74.64,74.73,102100.0,62.1144,62.2307,62.023,62.0978,102100.0
2015-04-07 14:30:00,74.74,74.74,74.55,74.56,137900.0,62.1061,62.1061,61.9482,61.9565,137900.0
2015-04-07 15:00:00,74.56,74.61,74.4,74.47,215600.0,61.9565,61.998,61.8235,61.8817,215600.0
2015-04-07 15:30:00,74.47,74.47,74.05,74.09,674000.0,61.8817,61.8817,61.5327,61.5659,674000.0
2015-04-08 09:30:00,74.19,74.95,74.1,74.69,343100.0,61.649,62.2806,61.5743,62.0645,343100.0
2015-04-08 10:00:00,74.72,74.83,74.63,74.73,180000.0,62.0894,62.1809,62.0147,62.0978,180000.0
2015-04-08 10:30:00,74.72,74.75,74.24,74.44,185800.0,62.0894,62.1144,61.6906,61.8568,185800.0
2015-04-08 11:00:00,74.45,74.58,74.37,74.51,119100.0,61.8651,61.9731,61.7986,61.9149,119100.0
2015-04-08 11:30:00,74.52,74.67,74.42,74.66,276800.0,61.9233,62.0479,61.8402,62.0396,276800.0
2015-04-08 12:00:00,74.67,74.74,74.57,74.67,117200.0,62.0479,62.1061,61.9648,62.0479,117200.0
2015-04-08 12:30:00,74.66,74.67,74.43,74.44,115700.0,62.0396,62.0479,61.8485,61.8568,115700.0
2015-04-08 13:00:00,74.44,74.47,74.32,74.42,146500.0,61.8568,61.8817,61.7571,61.8402,146500.0
2015-04-08 13:30:00,74.41,74.63,74.4,74.56,79400.0,61.8319,62.0147,61.8235,61.9565,79400.0
2015-04-08 14:00:00,74.57,74.67,74.13,74.41,414500.0,61.9648,62.0479,61.5992,61.8319,414500.0
2015-04-08 14:30:00,74.41,74.53,74.36,74.42,171700.0,61.8319,61.9316,61.7903,61.8402,171700.0
2015-04-08 15:00:00,74.43,74.66,74.41,74.59,205600.0,61.8485,62.0396,61.8319,61.9814,205600.0
2015-04-08 15:30:00,74.6,74.82,74.58,74.81,411600.0,61.9897,62.1725,61.9731,62.1642,411600.0
2015-04-09 09:30:00,74.61,75.16,74.14,74.23,269100.0,61.998,62.4551,61.6075,61.6823,269100.0
2015-04-09 10:00:00,74.23,74.4,74.01,74.08,343800.0,61.6823,61.8235,61.4995,61.5576,343800.0
2015-04-09 10:30:00,74.07,74.07,73.72,73.89,262200.0,61.5493,61.5493,61.2585,61.3998,262200.0
2015-04-09 11:00:00,73.89,73.89,73.29,73.57,362100.0,61.3998,61.3998,60.9012,61.1338,362100.0
2015-04-09 11:30:00,73.58,73.79,73.57,73.67,350800.0,61.1422,61.3167,61.1338,61.2169,350800.0
2015-04-09 12:00:00,73.67,73.88,73.66,73.84,203100.0,61.2169,61.3914,61.2086,61.3582,203100.0
2015-04-09 12:30:00,73.84,73.87,73.7,73.81,171900.0,61.3582,61.3831,61.2419,61.3333,171900.0
2015-04-09 13:00:00,73.82,73.92,73.69,73.84,171700.0,61.3416,61.4247,61.2336,61.3582,171700.0
2015-04-09 13:30:00,73.84,73.88,73.57,73.86,190100.0,61.3582,61.3914,61.1338,61.3748,190100.0
2015-04-09 14:00:00,73.86,73.99,73.85,73.97,245500.0,61.3748,61.4828,61.3665,61.4662,245500.0
2015-04-09 14:30:00,73.97,74.12,73.96,74.07,257500.0,61.4662,61.5909,61.4579,61.5493,257500.0
2015-04-09 15:00:00,74.08,74.34,74.06,74.33,312200.0,61.5576,61.7737,61.541,61.7654,312200.0
2015-04-09 15:30:00,74.33,74.35,74.14,74.26,580600.0,61.7654,61.782,61.6075,61.7072,580600.0
2015-04-10 09:30:00,74.5,74.5,74.05,74.19,251100.0,61.9066,61.9066,61.5327,61.649,251100.0
2015-04-10 10:00:00,74.2,74.25,74.06,74.24,276000.0,61.6573,61.6989,61.541,61.6906,276000.0
2015-04-10 10:30:00,74.23,74.41,74.21,74.26,269600.0,61.6823,61.8319,61.6657,61.7072,269600.0
2015-04-10 11:00:00,74.25,74.63,74.25,74.62,188400.0,61.6989,62.0147,61.6989,62.0064,188400.0
2015-04-10 11:30:00,74.61,74.67,74.5,74.57,164300.0,61.998,62.0479,61.9066,61.9648,164300.0
2015-04-10 12:00:00,74.57,74.72,74.54,74.7,156300.0,61.9648,62.0894,61.9399,62.0728,156300.0
2015-04-10 12:30:00,74.7,74.81,74.65,74.72,124600.0,62.0728,62.1642,62.0313,62.0894,124600.0
2015-04-10 13:00:00,74.72,74.76,74.59,74.67,133900.0,62.0894,62.1227,61.9814,62.0479,133900.0
2015-04-10 13:30:00,74.68,74.85,74.67,74.77,120200.0,62.0562,62.1975,62.0479,62.131,120200.0
2015-04-10 14:00:00,74.77,74.9,74.76,74.85,155500.0,62.131,62.239,62.1227,62.1975,155500.0
2015-04-10 14:30:00,74.85,74.94,74.76,74.88,121800.0,62.1975,62.2723,62.1227,62.2224,121800.0
2015-04-10 15:00:00,74.88,74.9,74.71,74.8,150500.0,62.2224,62.239,62.0811,62.1559,150500.0
2015-04-10 15:30:00,74.8,74.94,74.76,74.91,475400.0,62.1559,62.2723,62.1227,62.2473,475400.0
2015-04-13 09:30:00,75.0,75.24,74.66,74.89,199000.0,62.3221,62.5215,62.0396,62.2307,199000.0
2015-04-13 10:00:00,74.89,74.92,74.5,74.71,315500.0,62.2307,62.2556,61.9066,62.0811,315500.0
2015-04-13 10:30:00,74.72,74.76,74.45,74.46,195200.0,62.0894,62.1227,61.8651,61.8734,195200.0
2015-04-13 11:00:00,74.46,74.66,74.45,74.53,114400.0,61.8734,62.0396,61.8651,61.9316,114400.0
2015-04-13 11:30:00,74.53,74.56,74.25,74.31,151600.0,61.9316,61.9565,61.6989,61.7488,151600.0
2015-04-13 12:00:00,74.32,74.38,74.27,74.36,95100.0,61.7571,61.8069,61.7155,61.7903,95100.0
2015-04-13 12:30:00,74.36,74.46,74.3,74.34,84500.0,61.7903,61.8734,61.7404,61.7737,84500.0
2015-04-13 13:00:00,74.34,74.42,74.1,74.15,126800.0,61.7737,61.8402,61.5743,61.6158,126800.0
2015-04-13 13:30:00,74.16,74.19,73.97,74.15,143100.0,61.6241,61.649,61.4662,61.6158,143100.0
2015-04-13 14:00:00,74.15,74.22,74.01,74.08,140900.0,61.6158,61.674,61.4995,61.5576,140900.0
2015-04-13 14:30:00,74.09,74.11,73.88,74.0,212800.0,61.5659,61.5826,61.3914,61.4912,212800.0
2015-04-13 15:00:00,74.01,74.06,73.86,73.92,280300.0,61.4995,61.541,61.3748,61.4247,280300.0
2015-04-13 15:30:00,73.92,73.99,73.77,73.78,657300.0,61.4247,61.4828,61.3,61.3083,657300.0
2015-04-14 09:30:00,73.79,74.13,73.01,73.22,571200.0,61.3167,61.5992,60.6685,60.843,571200.0
2015-04-14 10:00:00,73.22,73.56,73.04,73.55,282000.0,60.843,61.1255,60.6934,61.1172,282000.0
2015-04-14 10:30:00,73.55,73.69,73.42,73.63,262000.0,61.1172,61.2336,61.0092,61.1837,262000.0
2015-04-14 11:00:00,73.63,74.09,73.53,74.03,254800.0,61.1837,61.5659,61.1006,61.5161,254800.0
2015-04-14 11:30:00,74.02,74.07,73.91,74.0,211200.0,61.5078,61.5493,61.4164,61.4912,211200.0
2015-04-14 12:00:00,74.0,74.11,73.89,74.1,139900.0,61.4912,61.5826,61.3998,61.5743,139900.0
2015-04-14 12:30:00,74.1,74.31,74.1,74.15,148900.0,61.5743,61.7488,61.5743,61.6158,148900.0
2015-04-14 13:00:00,74.16,74.16,73.9,74.1,136200.0,61.6241,61.6241,61.4081,61.5743,136200.0
2015-04-14 13:30:00,74.1,74.14,73.96,74.0,160400.0,61.5743,61.6075,61.4579,61.4912,160400.0
2015-04-14 14:00:00,74.0,74.21,73.97,74.2,165800.0,61.4912,61.6657,61.4662,61.6573,165800.0
2015-04-14 14:30:00,74.21,74.21,73.89,74.03,269900.0,61.6657,61.6657,61.3998,61.5161,269900.0
2015-04-14 15:00:00,74.03,74.1,73.9,73.92,130100.0,61.5161,61.5743,61.4081,61.4247,130100.0
2015-04-14 15:30:00,73.92,74.05,73.86,73.99,287300.0,61.4247,61.5327,61.3748,61.4828,287300.0
2015-04-15 09:30:00,74.06,74.63,74.06,74.32,250900.0,61.541,62.0147,61.541,61.7571,250900.0
2015-04-15 10:00:00,74.31,74.39,73.96,74.02,292400.0,61.7488,61.8152,61.4579,61.5078,292400.0
2015-04-15 10:30:00,74.02,74.21,73.9,74.21,108700.0,61.5078,61.6657,61.4081,61.6657,108700.0
2015-04-15 11:00:00,74.21,74.24,73.9,73.95,125800.0,61.6657,61.6906,61.4081,61.4496,125800.0
2015-04-15 11:30:00,73.97,74.0,73.77,73.95,162600.0,61.4662,61.4912,61.3,61.4496,162600.0
2015-04-15 12:00:00,73.96,74.03,73.92,73.94,90200.0,61.4579,61.5161,61.4247,61.4413,90200.0
2015-04-15 12:30:00,73.94,73.98,73.8,73.84,90600.0,61.4413,61.4745,61.325,61.3582,90600.0
2015-04-15 13:00:00,73.85,73.95,73.81,73.93,70100.0,61.3665,61.4496,61.3333,61.433,70100.0
2015-04-15 13:30:00,73.93,73.98,73.84,73.88,185900.0,61.433,61.4745,61.3582,61.3914,185900.0
2015-04-15 14:00:00,73.88,73.92,73.63,73.66,173600.0,61.3914,61.4247,61.1837,61.2086,173600.0
2015-04-15 14:30:00,73.66,73.67,73.54,73.57,190400.0,61.2086,61.2169,61.1089,61.1338,190400.0
2015-04-15 15:00:00,73.56,73.65,73.49,73.56,216800.0,61.1255,61.2003,61.0674,61.1255,216800.0
2015-04-15 15:30:00,73.56,73.61,73.38,73.41,407700.0,61.1255,61.1671,60.976,61.0009,407700.0
2015-04-16 09:30:00,73.77,74.2,73.64,74.18,389500.0,61.3,61.6573,61.192,61.6407,389500.0
2015-04-16 10:00:00,74.18,74.23,74.02,74.17,372600.0,61.6407,61.6823,61.5078,61.6324,372600.0
2015-04-16 10:30:00,74.16,74.35,74.05,74.3,209300.0,61.6241,61.782,61.5327,61.7404,209300.0
2015-04-16 11:00:00,74.31,74.63,74.3,74.57,273900.0,61.7488,62.0147,61.7404,61.9648,273900.0
2015-04-16 11:30:00,74.57,74.72,74.55,74.64,230800.0,61.9648,62.0894,61.9482,62.023,230800.0
2015-04-16 12:00:00,74.64,74.74,74.37,74.44,260500.0,62.023,62.1061,61.7986,61.8568,260500.0
2015-04-16 12:30:00,74.45,74.5,74.25,74.27,190100.0,61.8651,61.9066,61.6989,61.7155,190100.0
2015-04-16 13:00:00,74.28,74.41,74.07,74.12,149000.0,61.7238,61.8319,61.5493,61.5909,149000.0
2015-04-16 13:30:00,74.12,74.37,74.07,74.36,118100.0,61.5909,61.7986,61.5493,61.7903,118100.0
2015-04-16 14:00:00,74.37,74.39,74.16,74.19,169500.0,61.7986,61.8152,61.6241,61.649,169500.0
2015-04-16 14:30:00,74.19,74.26,74.12,74.14,228000.0,61.649,61.7072,61.5909,61.6075,228000.0
2015-04-16 15:00:00,74.15,74.24,73.99,74.05,208600.0,61.6158,61.6906,61.4828,61.5327,208600.0
2015-04-16 15:30:00,74.05,74.16,74.02,74.08,438900.0,61.5327,61.6241,61.5078,61.5576,438900.0
2015-04-17 09:30:00,73.6,73.89,73.1,73.55,611300.0,61.1588,61.3998,60.7433,61.1172,611300.0
2015-04-17 10:00:00,73.56,73.63,72.98,73.07,387800.0,61.1255,61.1837,60.6436,60.7184,387800.0
2015-04-17 10:30:00,73.09,73.17,72.81,72.91,300600.0,60.735,60.8015,60.5023,60.5854,300600.0
2015-04-17 11:00:00,72.9,73.04,72.81,72.97,214400.0,60.5771,60.6934,60.5023,60.6353,214400.0
2015-04-17 11:30:00,72.97,73.12,72.89,73.07,196700.0,60.6353,60.7599,60.5688,60.7184,196700.0
2015-04-17 12:00:00,73.07,73.18,72.82,72.88,286000.0,60.7184,60.8098,60.5106,60.5605,286000.0
2015-04-17 12:30:00,72.87,72.87,72.62,72.68,248700.0,60.5522,60.5522,60.3444,60.3943,248700.0
2015-04-17 13:00:00,72.68,72.82,72.64,72.79,256100.0,60.3943,60.5106,60.361,60.4857,256100.0
2015-04-17 13:30:00,72.79,72.83,72.62,72.72,371300.0,60.4857,60.5189,60.3444,60.4275,371300.0
2015-04-17 14:00:00,72.71,72.74,72.47,72.72,320000.0,60.4192,60.4441,60.2198,60.4275,320000.0
2015-04-17 14:30:00,72.72,72.72,72.51,72.6,308100.0,60.4275,60.4275,60.253,60.3278,308100.0
2015-04-17 15:00:00,72.59,72.74,72.54,72.73,345700.0,60.3195,60.4441,60.278,60.4358,345700.0
2015-04-17 15:30:00,72.73,72.88,72.5,72.55,847600.0,60.4358,60.5605,60.2447,60.2863,847600.0
2015-04-20 09:30:00,72.89,73.13,72.67,72.83,284900.0,60.7606,60.9607,60.5772,60.7106,284900.0
2015-04-20 10:00:00,72.84,72.89,72.59,72.6,344300.0,60.7189,60.7606,60.5105,60.5189,344300.0
2015-04-20 10:30:00,72.62,72.71,72.59,72.66,187800.0,60.5355,60.6105,60.5105,60.5689,187800.0
2015-04-20 11:00:00,72.67,72.9,72.67,72.77,195700.0,60.5772,60.7689,60.5772,60.6606,195700.0
2015-04-20 11:30:00,72.77,72.81,72.55,72.71,217900.0,60.6606,60.6939,60.4772,60.6105,217900.0
2015-04-20 12:00:00,72.71,72.85,72.63,72.73,463100.0,60.6105,60.7273,60.5439,60.6272,463100.0
2015-04-20 12:30:00,72.74,72.89,72.69,72.88,85400.0,60.6356,60.7606,60.5939,60.7523,85400.0
2015-04-20 13:00:00,72.89,72.89,72.66,72.73,106500.0,60.7606,60.7606,60.5689,60.6272,106500.0
2015-04-20 13:30:00,72.74,72.89,72.7,72.84,111600.0,60.6356,60.7606,60.6022,60.7189,111600.0
2015-04-20 14:00:00,72.83,72.9,72.71,72.79,131800.0,60.7106,60.7689,60.6105,60.6772,131800.0
2015-04-20 14:30:00,72.79,72.89,72.68,72.74,127500.0,60.6772,60.7606,60.5855,60.6356,127500.0
2015-04-20 15:00:00,72.73,72.8,72.68,72.72,221700.0,60.6272,60.6856,60.5855,60.6189,221700.0
2015-04-20 15:30:00,72.72,72.75,72.62,72.63,547500.0,60.6189,60.6439,60.5355,60.5439,547500.0
2015-04-21 09:30:00,72.86,73.4,72.86,72.99,329300.0,60.7356,61.1857,60.7356,60.844,329300.0
2015-04-21 10:00:00,72.99,73.07,72.84,72.94,266500.0,60.844,60.9106,60.7189,60.8023,266500.0
2015-04-21 10:30:00,72.96,73.06,72.81,72.99,218500.0,60.8189,60.9023,60.6939,60.844,218500.0
2015-04-21 11:00:00,72.99,73.12,72.96,72.96,192900.0,60.844,60.9523,60.8189,60.8189,192900.0
2015-04-21 11:30:00,72.95,73.17,72.9,72.92,154900.0,60.8106,60.994,60.7689,60.7856,154900.0
2015-04-21 12:00:00,72.92,73.01,72.89,72.93,84100.0,60.7856,60.8606,60.7606,60.7939,84100.0
2015-04-21 12:30:00,72.93,73.05,72.89,73.04,155700.0,60.7939,60.894,60.7606,60.8856,155700.0
2015-04-21 13:00:00,73.04,73.26,73.03,73.23,154400.0,60.8856,61.069,60.8773,61.044,154400.0
2015-04-21 13:30:00,73.24,73.3,73.09,73.19,185300.0,61.0524,61.1024,60.9273,61.0107,185300.0
2015-04-21 14:00:00,73.18,73.31,73.09,73.3,154300.0,61.0023,61.1107,60.9273,61.1024,154300.0
2015-04-21 14:30:00,73.31,73.44,73.27,73.42,199700.0,61.1107,61.2191,61.0774,61.2024,199700.0
2015-04-21 15:00:00,73.43,73.51,73.4,73.41,275600.0,61.2107,61.2774,61.1857,61.1941,275600.0
2015-04-21 15:30:00,73.41,73.41,73.2,73.25,785400.0,61.1941,61.1941,61.019,61.0607,785400.0
2015-04-22 09:30:00,73.19,73.37,72.56,72.79,325100.0,61.0107,61.1607,60.4855,60.6772,325100.0
2015-04-22 10:00:00,72.83,72.98,72.7,72.86,233600.0,60.7106,60.8356,60.6022,60.7356,233600.0
2015-04-22 10:30:00,72.86,73.07,72.74,73.05,235300.0,60.7356,60.9106,60.6356,60.894,235300.0
2015-04-22 11:00:00,73.06,73.27,73.0,73.05,177200.0,60.9023,61.0774,60.8523,60.894,177200.0
2015-04-22 11:30:00,73.03,73.15,72.96,73.12,109500.0,60.8773,60.9773,60.8189,60.9523,109500.0
2015-04-22 12:00:00,73.12,73.13,72.94,73.05,151400.0,60.9523,60.9607,60.8023,60.894,151400.0
2015-04-22 12:30:00,73.06,73.07,72.9,72.9,114700.0,60.9023,60.9106,60.7689,60.7689,114700.0
2015-04-22 13:00:00,72.91,73.03,72.88,72.95,118600.0,60.7773,60.8773,60.7523,60.8106,118600.0
2015-04-22 13:30:00,72.95,73.03,72.94,72.99,117200.0,60.8106,60.8773,60.8023,60.844,117200.0
2015-04-22 14:00:00,73.0,73.33,73.0,73.22,159100.0,60.8523,61.1274,60.8523,61.0357,159100.0
2015-04-22 14:30:00,73.23,73.32,73.16,73.17,126600.0,61.044,61.119,60.9857,60.994,126600.0
2015-04-22 15:00:00,73.18,73.31,73.18,73.23,223500.0,61.0023,61.1107,61.0023,61.044,223500.0
2015-04-22 15:30:00,73.23,73.26,73.02,73.06,546800.0,61.044,61.069,60.869,60.9023,546800.0
2015-04-23 09:30:00,72.95,73.62,72.92,73.56,360700.0,60.8106,61.3691,60.7856,61.3191,360700.0
2015-04-23 10:00:00,73.55,73.65,73.37,73.56,210700.0,61.3108,61.3941,61.1607,61.3191,210700.0
2015-04-23 10:30:00,73.56,73.69,73.36,73.47,199600.0,61.3191,61.4275,61.1524,61.2441,199600.0
2015-04-23 11:00:00,73.47,73.54,73.33,73.48,115000.0,61.2441,61.3024,61.1274,61.2524,115000.0
2015-04-23 11:30:00,73.47,73.84,73.41,73.78,200400.0,61.2441,61.5525,61.1941,61.5025,200400.0
2015-04-23 12:00:00,73.8,73.85,73.72,73.76,94100.0,61.5192,61.5608,61.4525,61.4858,94100.0
2015-04-23 12:30:00,73.76,73.9,73.68,73.82,178900.0,61.4858,61.6025,61.4191,61.5358,178900.0
2015-04-23 13:00:00,73.81,73.82,73.64,73.69,161500.0,61.5275,61.5358,61.3858,61.4275,161500.0
2015-04-23 13:30:00,73.68,73.75,73.64,73.73,170600.0,61.4191,61.4775,61.3858,61.4608,170600.0
2015-04-23 14:00:00,73.74,73.83,73.61,73.63,251200.0,61.4691,61.5442,61.3608,61.3775,251200.0
2015-04-23 14:30:00,73.64,73.69,73.58,73.62,220000.0,61.3858,61.4275,61.3358,61.3691,220000.0
2015-04-23 15:00:00,73.64,73.77,73.63,73.74,329400.0,61.3858,61.4942,61.3775,61.4691,329400.0
2015-04-23 15:30:00,73.74,73.76,73.36,73.37,733500.0,61.4691,61.4858,61.1524,61.1607,733500.0
2015-04-24 09:30:00,73.42,73.62,72.99,73.13,246500.0,61.2024,61.3691,60.844,60.9607,246500.0
2015-04-24 10:00:00,73.12,73.42,73.0,73.28,185100.0,60.9523,61.2024,60.8523,61.0857,185100.0
2015-04-24 10:30:00,73.27,73.31,73.0,73.17,129800.0,61.0774,61.1107,60.8523,60.994,129800.0
2015-04-24 11:00:00,73.17,73.26,73.11,73.21,129900.0,60.994,61.069,60.944,61.0273,129900.0
2015-04-24 11:30:00,73.22,73.3,73.05,73.05,126100.0,61.0357,61.1024,60.894,60.894,126100.0
2015-04-24 12:00:00,73.05,73.2,73.02,73.2,75000.0,60.894,61.019,60.869,61.019,75000.0
2015-04-24 12:30:00,73.18,73.21,73.13,73.16,61900.0,61.0023,61.0273,60.9607,60.9857,61900.0
2015-04-24 13:00:00,73.15,73.21,73.09,73.18,47400.0,60.9773,61.0273,60.9273,61.0023,47400.0
2015-04-24 13:30:00,73.18,73.25,73.13,73.16,55200.0,61.0023,61.0607,60.9607,60.9857,55200.0
2015-04-24 14:00:00,73.16,73.24,73.14,73.19,80800.0,60.9857,61.0524,60.969,61.0107,80800.0
2015-04-24 14:30:00,73.18,73.28,73.07,73.13,134000.0,61.0023,61.0857,60.9106,60.9607,134000.0
2015-04-24 15:00:00,73.14,73.23,73.09,73.15,150400.0,60.969,61.044,60.9273,60.9773,150400.0
2015-04-24 15:30:00,73.15,73.22,73.13,73.18,422100.0,60.9773,61.0357,60.9607,61.0023,422100.0
2015-04-27 09:30:00,73.57,73.57,72.88,73.2,277500.0,61.3274,61.3274,60.7523,61.019,277500.0
2015-04-27 10:00:00,73.19,73.26,73.07,73.17,193600.0,61.0107,61.069,60.9106,60.994,193600.0
2015-04-27 10:30:00,73.16,73.2,72.9,72.98,146100.0,60.9857,61.019,60.7689,60.8356,146100.0
2015-04-27 11:00:00,72.97,73.07,72.92,72.98,148200.0,60.8273,60.9106,60.7856,60.8356,148200.0
2015-04-27 11:30:00,72.98,73.05,72.71,72.78,264300.0,60.8356,60.894,60.6105,60.6689,264300.0
2015-04-27 12:00:00,72.77,72.81,72.49,72.67,225800.0,60.6606,60.6939,60.4272,60.5772,225800.0
2015-04-27 12:30:00,72.67,72.72,72.63,72.65,294200.0,60.5772,60.6189,60.5439,60.5605,294200.0
2015-04-27 13:00:00,72.64,72.78,72.59,72.73,242900.0,60.5522,60.6689,60.5105,60.6272,242900.0
2015-04-27 13:30:00,72.73,72.76,72.66,72.73,179200.0,60.6272,60.6522,60.5689,60.6272,179200.0
2015-04-27 14:00:00,72.73,72.75,72.67,72.74,216500.0,60.6272,60.6439,60.5772,60.6356,216500.0
2015-04-27 14:30:00,72.73,72.74,72.36,72.48,404200.0,60.6272,60.6356,60.3188,60.4188,404200.0
2015-04-27 15:00:00,72.48,72.5,72.11,72.16,514800.0,60.4188,60.4355,60.1104,60.1521,514800.0
2015-04-27 15:30:00,72.16,72.19,71.79,71.85,1338800.0,60.1521,60.1771,59.8436,59.8937,1338800.0
2015-04-28 09:30:00,71.6,71.91,71.31,71.63,458900.0,59.6853,59.9437,59.4435,59.7103,458900.0
2015-04-28 10:00:00,71.61,71.64,71.05,71.38,408800.0,59.6936,59.7186,59.2268,59.5019,408800.0
2015-04-28 10:30:00,71.37,71.71,71.29,71.57,326500.0,59.4935,59.777,59.4268,59.6603,326500.0
2015-04-28 11:00:00,71.57,72.01,71.57,71.73,297100.0,59.6603,60.027,59.6603,59.7936,297100.0
2015-04-28 11:30:00,71.73,72.05,71.73,72.04,223800.0,59.7936,60.0604,59.7936,60.052,223800.0
2015-04-28 12:00:00,72.02,72.15,71.92,72.0,139600.0,60.0354,60.1437,59.952,60.0187,139600.0
2015-04-28 12:30:00,71.98,72.28,71.98,72.13,140500.0,60.002,60.2521,60.002,60.1271,140500.0
2015-04-28 13:00:00,72.14,72.2,72.08,72.14,120800.0,60.1354,60.1854,60.0854,60.1354,120800.0
2015-04-28 13:30:00,72.14,72.25,72.06,72.06,151100.0,60.1354,60.2271,60.0687,60.0687,151100.0
2015-04-28 14:00:00,72.06,72.06,71.74,71.74,207000.0,60.0687,60.0687,59.802,59.802,207000.0
2015-04-28 14:30:00,71.74,71.87,71.68,71.79,169600.0,59.802,59.9103,59.7519,59.8436,169600.0
2015-04-28 15:00:00,71.78,71.88,71.7,71.73,197600.0,59.8353,59.9187,59.7686,59.7936,197600.0
2015-04-28 15:30:00,71.73,71.82,71.61,71.76,497900.0,59.7936,59.8686,59.6936,59.8186,497900.0
2015-04-29 09:30:00,71.53,71.58,71.15,71.36,244100.0,59.6269,59.6686,59.3101,59.4852,244100.0
2015-04-29 10:00:00,71.33,71.54,71.18,71.22,291400.0,59.4602,59.6352,59.3351,59.3685,291400.0
2015-04-29 10:30:00,71.22,71.29,71.08,71.09,194100.0,59.3685,59.4268,59.2518,59.2601,194100.0
2015-04-29 11:00:00,71.07,71.2,70.61,70.61,353400.0,59.2435,59.3518,58.86,58.86,353400.0
2015-04-29 11:30:00,70.6,70.64,70.41,70.5,266800.0,58.8517,58.885,58.6933,58.7683,266800.0
2015-04-29 12:00:00,70.49,70.57,70.1,70.13,262700.0,58.76,58.8267,58.4349,58.4599,262700.0
2015-04-29 12:30:00,70.13,70.18,69.91,70.17,223800.0,58.4599,58.5016,58.2765,58.4932,223800.0
2015-04-29 13:00:00,70.17,70.21,70.0,70.08,181400.0,58.4932,58.5266,58.3515,58.4182,181400.0
2015-04-29 13:30:00,70.09,70.66,70.09,70.63,294100.0,58.4265,58.9017,58.4265,58.8767,294100.0
2015-04-29 14:00:00,70.64,70.75,70.36,70.72,305900.0,58.885,58.9767,58.6516,58.9517,305900.0
2015-04-29 14:30:00,70.73,70.82,70.56,70.61,331300.0,58.96,59.0351,58.8183,58.86,331300.0
2015-04-29 15:00:00,70.61,70.65,70.43,70.49,313400.0,58.86,58.8933,58.71,58.76,313400.0
2015-04-29 15:30:00,70.47,70.66,70.36,70.44,577400.0,58.7433,58.9017,58.6516,58.7183,577400.0
2015-04-30 09:30:00,70.37,70.89,70.06,70.14,407100.0,58.6599,59.0934,58.4015,58.4682,407100.0
2015-04-30 10:00:00,70.13,70.13,69.54,69.57,564000.0,58.4599,58.4599,57.9681,57.9931,564000.0
2015-04-30 10:30:00,69.57,69.75,69.46,69.73,330100.0,57.9931,58.1431,57.9014,58.1264,330100.0
2015-04-30 11:00:00,69.73,70.1,69.7,69.86,384100.0,58.1264,58.4349,58.1014,58.2348,384100.0
2015-04-30 11:30:00,69.88,69.96,69.36,69.37,345200.0,58.2515,58.3182,57.818,57.8263,345200.0
2015-04-30 12:00:00,69.39,69.53,69.29,69.33,360600.0,57.843,57.9597,57.7597,57.793,360600.0
2015-04-30 12:30:00,69.33,69.39,69.14,69.33,327800.0,57.793,57.843,57.6346,57.793,327800.0
2015-04-30 13:00:00,69.33,69.48,69.27,69.46,289200.0,57.793,57.918,57.743,57.9014,289200.0
2015-04-30 13:30:00,69.45,69.58,69.38,69.51,330600.0,57.893,58.0014,57.8347,57.943,330600.0
2015-04-30 14:00:00,69.51,69.59,69.29,69.3,447500.0,57.943,58.0097,57.7597,57.768,447500.0
2015-04-30 14:30:00,69.31,69.32,68.97,68.97,600700.0,57.7763,57.7847,57.4929,57.4929,600700.0
2015-04-30 15:00:00,68.97,69.02,68.6,68.69,626800.0,57.4929,57.5346,57.1845,57.2595,626800.0
2015-04-30 15:30:00,68.69,69.04,68.62,68.85,1886400.0,57.2595,57.5513,57.2012,57.3929,1886400.0
2015-05-01 09:30:00,67.67,69.6,67.6,69.37,2655700.0,56.4092,58.0181,56.3509,57.8263,2655700.0
2015-05-01 10:00:00,69.36,70.03,69.26,69.71,828400.0,57.818,58.3765,57.7347,58.1098,828400.0
2015-05-01 10:30:00,69.72,69.82,69.35,69.73,435900.0,58.1181,58.2015,57.8097,58.1264,435900.0
2015-05-01 11:00:00,69.74,70.0,69.74,69.96,347600.0,58.1348,58.3515,58.1348,58.3182,347600.0
2015-05-01 11:30:00,69.96,70.09,69.66,69.93,293200.0,58.3182,58.4265,58.0681,58.2932,293200.0
2015-05-01 12:00:00,69.93,69.98,69.81,69.96,215000.0,58.2932,58.3348,58.1931,58.3182,215000.0
2015-05-01 12:30:00,69.96,70.14,69.95,70.13,234700.0,58.3182,58.4682,58.3098,58.4599,234700.0
2015-05-01 13:00:00,70.14,70.25,69.96,70.12,270500.0,58.4682,58.5599,58.3182,58.4515,270500.0
2015-05-01 13:30:00,70.13,70.45,69.99,70.44,474900.0,58.4599,58.7266,58.3432,58.7183,474900.0
2015-05-01 14:00:00,70.44,70.62,69.81,70.47,1106800.0,58.7183,58.8683,58.1931,58.7433,1106800.0
2015-05-01 14:30:00,70.47,70.56,70.29,70.48,370100.0,58.7433,58.8183,58.5933,58.7516,370100.0
2015-05-01 15:00:00,70.48,70.57,70.37,70.46,394700.0,58.7516,58.8267,58.6599,58.735,394700.0
2015-05-01 15:30:00,70.47,70.77,70.45,70.71,832500.0,58.7433,58.9934,58.7266,58.9434,832500.0
2015-05-04 09:30:00,70.89,71.41,70.82,71.13,481100.0,59.0934,59.5269,59.0351,59.2935,481100.0
2015-05-04 10:00:00,71.13,71.34,70.97,71.29,427700.0,59.2935,59.4685,59.1601,59.4268,427700.0
2015-05-04 10:30:00,71.3,71.33,71.09,71.12,245900.0,59.4352,59.4602,59.2601,59.2851,245900.0
2015-05-04 11:00:00,71.13,71.19,70.83,70.91,258100.0,59.2935,59.3435,59.0434,59.1101,258100.0
2015-05-04 11:30:00,70.91,70.91,70.57,70.77,220900.0,59.1101,59.1101,58.8267,58.9934,220900.0
2015-05-04 12:00:00,70.77,71.01,70.71,71.0,152300.0,58.9934,59.1934,58.9434,59.1851,152300.0
2015-05-04 12:30:00,70.99,71.07,70.92,70.96,198500.0,59.1768,59.2435,59.1184,59.1518,198500.0
2015-05-04 13:00:00,70.97,71.03,70.84,70.98,163900.0,59.1601,59.2101,59.0517,59.1684,163900.0
2015-05-04 13:30:00,70.97,71.21,70.96,71.2,166300.0,59.1601,59.3602,59.1518,59.3518,166300.0
2015-05-04 14:00:00,71.2,71.32,71.07,71.26,180200.0,59.3518,59.4519,59.2435,59.4018,180200.0
2015-05-04 14:30:00,71.27,71.31,71.11,71.14,221300.0,59.4102,59.4435,59.2768,59.3018,221300.0
2015-05-04 15:00:00,71.13,71.32,71.09,71.27,258400.0,59.2935,59.4519,59.2601,59.4102,258400.0
2015-05-04 15:30:00,71.27,71.31,71.19,71.25,654700.0,59.4102,59.4435,59.3435,59.3935,654700.0
2015-05-05 09:30:00,71.16,71.41,70.82,71.13,381400.0,59.3185,59.5269,59.0351,59.2935,381400.0
2015-05-05 10:00:00,71.16,71.21,70.93,71.15,243800.0,59.3185,59.3602,59.1268,59.3101,243800.0
2015-05-05 10:30:00,71.16,71.22,70.83,70.89,251200.0,59.3185,59.3685,59.0434,59.0934,251200.0
2015-05-05 11:00:00,70.87,70.87,70.53,70.61,253400.0,59.0767,59.0767,58.7933,58.86,253400.0
2015-05-05 11:30:00,70.61,70.71,70.48,70.67,166000.0,58.86,58.9434,58.7516,58.91,166000.0
2015-05-05 12:00:00,70.68,70.88,70.63,70.84,121800.0,58.9184,59.0851,58.8767,59.0517,121800.0
2015-05-05 12:30:00,70.84,70.89,70.68,70.69,165500.0,59.0517,59.0934,58.9184,58.9267,165500.0
2015-05-05 13:00:00,70.7,70.7,70.49,70.6,215600.0,58.935,58.935,58.76,58.8517,215600.0
2015-05-05 13:30:00,70.6,70.72,70.57,70.7,193700.0,58.8517,58.9517,58.8267,58.935,193700.0
2015-05-05 14:00:00,70.7,70.93,70.62,70.79,214000.0,58.935,59.1268,58.8683,59.01,214000.0
2015-05-05 14:30:00,70.79,70.91,70.56,70.61,209100.0,59.01,59.1101,58.8183,58.86,209100.0
2015-05-05 15:00:00,70.61,70.72,70.53,70.67,206800.0,58.86,58.9517,58.7933,58.91,206800.0
2015-05-05 15:30:00,70.68,70.73,70.37,70.44,633900.0,58.9184,58.96,58.6599,58.7183,633900.0
2015-05-06 09:30:00,70.43,70.8,70.14,70.34,313500.0,58.71,59.0184,58.4682,58.6349,313500.0
2015-05-06 10:00:00,70.34,70.39,69.94,70.36,266400.0,58.6349,58.6766,58.3015,58.6516,266400.0
2015-05-06 10:30:00,70.36,70.67,70.15,70.61,249900.0,58.6516,58.91,58.4765,58.86,249900.0
2015-05-06 11:00:00,70.6,70.7,70.32,70.5,165400.0,58.8517,58.935,58.6183,58.7683,165400.0
2015-05-06 11:30:00,70.49,70.87,70.47,70.87,175400.0,58.76,59.0767,58.7433,59.0767,175400.0
2015-05-06 12:00:00,70.87,70.87,70.58,70.73,108000.0,59.0767,59.0767,58.835,58.96,108000.0
2015-05-06 12:30:00,70.71,70.83,70.6,70.67,122000.0,58.9434,59.0434,58.8517,58.91,122000.0
2015-05-06 13:00:00,70.66,70.74,70.52,70.63,199200.0,58.9017,58.9684,58.785,58.8767,199200.0
2015-05-06 13:30:00,70.62,70.66,70.37,70.48,167300.0,58.8683,58.9017,58.6599,58.7516,167300.0
2015-05-06 14:00:00,70.48,70.52,70.33,70.44,205400.0,58.7516,58.785,58.6266,58.7183,205400.0
2015-05-06 14:30:00,70.43,70.49,70.21,70.49,217200.0,58.71,58.76,58.5266,58.76,217200.0
2015-05-06 15:00:00,70.48,70.73,70.47,70.7,613800.0,58.7516,58.96,58.7433,58.935,613800.0
2015-05-06 15:30:00,70.7,70.79,70.52,70.79,511900.0,58.935,59.01,58.785,59.01,511900.0
2015-05-07 09:30:00,70.88,71.68,70.87,71.13,386000.0,59.0851,59.7519,59.0767,59.2935,386000.0
2015-05-07 10:00:00,71.17,71.58,71.02,71.41,314700.0,59.3268,59.6686,59.2018,59.5269,314700.0
2015-05-07 10:30:00,71.37,71.78,71.25,71.64,225000.0,59.4935,59.8353,59.3935,59.7186,225000.0
2015-05-07 11:00:00,71.64,71.98,71.6,71.97,353300.0,59.7186,60.002,59.6853,59.9937,353300.0
2015-05-07 11:30:00,71.96,72.2,71.96,72.03,377000.0,59.9854,60.1854,59.9854,60.0437,377000.0
2015-05-07 12:00:00,72.02,72.32,72.02,72.3,210900.0,60.0354,60.2854,60.0354,60.2688,210900.0
2015-05-07 12:30:00,72.3,72.37,72.21,72.23,241600.0,60.2688,60.3271,60.1938,60.2104,241600.0
2015-05-07 13:00:00,72.23,72.35,72.17,72.2,436000.0,60.2104,60.3105,60.1604,60.1854,436000.0
2015-05-07 13:30:00,72.21,72.5,72.17,72.41,267800.0,60.1938,60.4355,60.1604,60.3605,267800.0
2015-05-07 14:00:00,72.42,72.68,72.42,72.57,331400.0,60.3688,60.5855,60.3688,60.4938,331400.0
2015-05-07 14:30:00,72.57,72.61,72.37,72.44,268300.0,60.4938,60.5272,60.3271,60.3855,268300.0
2015-05-07 15:00:00,72.44,72.56,72.24,72.34,377300.0,60.3855,60.4855,60.2188,60.3021,377300.0
2015-05-07 15:30:00,72.34,72.44,72.21,72.3,767600.0,60.3021,60.3855,60.1938,60.2688,767600.0
2015-05-08 09:30:00,73.05,73.93,73.05,73.62,728800.0,60.894,61.6275,60.894,61.3691,728800.0
2015-05-08 10:00:00,73.6,73.76,73.37,73.68,302200.0,61.3524,61.4858,61.1607,61.4191,302200.0
2015-05-08 10:30:00,73.68,73.73,73.5,73.69,266100.0,61.4191,61.4608,61.2691,61.4275,266100.0
2015-05-08 11:00:00,73.69,73.71,73.39,73.42,191100.0,61.4275,61.4441,61.1774,61.2024,191100.0
2015-05-08 11:30:00,73.42,73.54,73.31,73.36,203500.0,61.2024,61.3024,61.1107,61.1524,203500.0
2015-05-08 12:00:00,73.34,73.46,73.29,73.32,273600.0,61.1357,61.2357,61.094,61.119,273600.0
2015-05-08 12:30:00,73.32,73.4,73.24,73.39,112100.0,61.119,61.1857,61.0524,61.1774,112100.0
2015-05-08 13:00:00,73.38,73.39,73.2,73.21,155900.0,61.1691,61.1774,61.019,61.0273,155900.0
2015-05-08 13:30:00,73.22,73.26,73.02,73.05,163600.0,61.0357,61.069,60.869,60.894,163600.0
2015-05-08 14:00:00,73.06,73.11,72.99,73.05,146900.0,60.9023,60.944,60.844,60.894,146900.0
2015-05-08 14:30:00,73.04,73.24,73.01,73.11,263300.0,60.8856,61.0524,60.8606,60.944,263300.0
2015-05-08 15:00:00,73.11,73.25,73.11,73.19,235500.0,60.944,61.0607,60.944,61.0107,235500.0
2015-05-08 15:30:00,73.18,73.32,73.16,73.26,496500.0,61.0023,61.119,60.9857,61.069,496500.0
2015-05-11 09:30:00,73.03,73.74,72.96,73.73,450900.0,60.8773,61.4691,60.8189,61.4608,450900.0
2015-05-11 10:00:00,73.73,73.92,73.57,73.57,397400.0,61.4608,61.6192,61.3274,61.3274,397400.0
2015-05-11 10:30:00,73.57,73.89,73.45,73.88,235500.0,61.3274,61.5942,61.2274,61.5859,235500.0
2015-05-11 11:00:00,73.88,73.93,73.73,73.88,288400.0,61.5859,61.6275,61.4608,61.5859,288400.0
2015-05-11 11:30:00,73.87,73.91,73.76,73.86,173500.0,61.5775,61.6109,61.4858,61.5692,173500.0
2015-05-11 12:00:00,73.87,73.89,73.55,73.64,226500.0,61.5775,61.5942,61.3108,61.3858,226500.0
2015-05-11 12:30:00,73.63,73.64,73.32,73.34,203200.0,61.3775,61.3858,61.119,61.1357,203200.0
2015-05-11 13:00:00,73.34,73.56,73.31,73.5,102500.0,61.1357,61.3191,61.1107,61.2691,102500.0
2015-05-11 13:30:00,73.49,73.53,73.36,73.38,116700.0,61.2607,61.2941,61.1524,61.1691,116700.0
2015-05-11 14:00:00,73.37,73.47,73.31,73.38,132500.0,61.1607,61.2441,61.1107,61.1691,132500.0
2015-05-11 14:30:00,73.37,73.44,73.22,73.3,151500.0,61.1607,61.2191,61.0357,61.1024,151500.0
2015-05-11 15:00:00,73.28,73.49,73.17,73.41,240900.0,61.0857,61.2607,60.994,61.1941,240900.0
2015-05-11 15:30:00,73.41,73.45,73.21,73.23,404400.0,61.1941,61.2274,61.0273,61.044,404400.0
2015-05-12 09:30:00,73.35,73.47,72.94,73.21,563800.0,61.144,61.2441,60.8023,61.0273,563800.0
2015-05-12 10:00:00,73.21,73.26,72.97,73.01,334100.0,61.0273,61.069,60.8273,60.8606,334100.0
2015-05-12 10:30:00,73.01,73.47,73.0,73.24,186100.0,60.8606,61.2441,60.8523,61.0524,186100.0
2015-05-12 11:00:00,73.24,73.49,73.23,73.4,383900.0,61.0524,61.2607,61.044,61.1857,383900.0
2015-05-12 11:30:00,73.4,73.47,73.28,73.43,132000.0,61.1857,61.2441,61.0857,61.2107,132000.0
2015-05-12 12:00:00,73.43,73.54,73.32,73.5,151400.0,61.2107,61.3024,61.119,61.2691,151400.0
2015-05-12 12:30:00,73.49,73.74,73.47,73.63,140000.0,61.2607,61.4691,61.2441,61.3775,140000.0
2015-05-12 13:00:00,73.63,73.8,73.51,73.66,119200.0,61.3775,61.5192,61.2774,61.4025,119200.0
2015-05-12 13:30:00,73.67,73.7,73.51,73.59,111600.0,61.4108,61.4358,61.2774,61.3441,111600.0
2015-05-12 14:00:00,73.6,73.83,73.56,73.8,156900.0,61.3524,61.5442,61.3191,61.5192,156900.0
2015-05-12 14:30:00,73.8,73.93,73.65,73.69,218300.0,61.5192,61.6275,61.3941,61.4275,218300.0
2015-05-12 15:00:00,73.68,73.78,73.56,73.72,216200.0,61.4191,61.5025,61.3191,61.4525,216200.0
2015-05-12 15:30:00,73.71,73.84,73.65,73.67,521600.0,61.4441,61.5525,61.3941,61.4108,521600.0
2015-05-13 09:30:00,73.88,73.88,73.24,73.3,261800.0,61.5859,61.5859,61.0524,61.1024,261800.0
2015-05-13 10:00:00,73.3,73.69,73.11,73.6,242300.0,61.1024,61.4275,60.944,61.3524,242300.0
2015-05-13 10:30:00,73.6,73.6,73.22,73.22,251500.0,61.3524,61.3524,61.0357,61.0357,251500.0
2015-05-13 11:00:00,73.22,73.33,73.06,73.19,158700.0,61.0357,61.1274,60.9023,61.0107,158700.0
2015-05-13 11:30:00,73.19,73.44,73.12,73.37,135300.0,61.0107,61.2191,60.9523,61.1607,135300.0
2015-05-13 12:00:00,73.36,73.48,73.18,73.22,125000.0,61.1524,61.2524,61.0023,61.0357,125000.0
2015-05-13 12:30:00,73.21,73.41,73.19,73.35,135400.0,61.0273,61.1941,61.0107,61.144,135400.0
2015-05-13 13:00:00,73.34,73.49,73.22,73.31,128500.0,61.1357,61.2607,61.0357,61.1107,128500.0
2015-05-13 13:30:00,73.31,73.35,73.17,73.25,147600.0,61.1107,61.144,60.994,61.0607,147600.0
2015-05-13 14:00:00,73.25,73.26,73.09,73.16,141100.0,61.0607,61.069,60.9273,60.9857,141100.0
2015-05-13 14:30:00,73.17,73.23,73.01,73.09,217200.0,60.994,61.044,60.8606,60.9273,217200.0
2015-05-13 15:00:00,73.09,73.25,73.08,73.11,209400.0,60.9273,61.0607,60.919,60.944,209400.0
2015-05-13 15:30:00,73.11,73.16,73.0,73.13,498300.0,60.944,60.9857,60.8523,60.9607,498300.0
2015-05-14 09:30:00,73.24,73.44,72.05,72.09,770100.0,61.0524,61.2191,60.0604,60.0937,770100.0
2015-05-14 10:00:00,72.1,72.42,72.02,72.18,410200.0,60.1021,60.3688,60.0354,60.1687,410200.0
2015-05-14 10:30:00,72.18,72.42,72.15,72.39,298100.0,60.1687,60.3688,60.1437,60.3438,298100.0
2015-05-14 11:00:00,72.39,72.61,72.37,72.52,205800.0,60.3438,60.5272,60.3271,60.4522,205800.0
2015-05-14 11:30:00,72.51,72.54,72.42,72.51,238500.0,60.4438,60.4688,60.3688,60.4438,238500.0
2015-05-14 12:00:00,72.52,72.59,72.5,72.55,229700.0,60.4522,60.5105,60.4355,60.4772,229700.0
2015-05-14 12:30:00,72.55,72.56,72.37,72.44,215700.0,60.4772,60.4855,60.3271,60.3855,215700.0
2015-05-14 13:00:00,72.45,72.56,72.41,72.47,242400.0,60.3938,60.4855,60.3605,60.4105,242400.0
2015-05-14 13:30:00,72.47,72.51,72.44,72.46,234000.0,60.4105,60.4438,60.3855,60.4021,234000.0
2015-05-14 14:00:00,72.47,72.57,72.46,72.48,266900.0,60.4105,60.4938,60.4021,60.4188,266900.0
2015-05-14 14:30:00,72.48,72.51,72.35,72.38,290200.0,60.4188,60.4438,60.3105,60.3355,290200.0
2015-05-14 15:00:00,72.38,72.43,72.27,72.28,435500.0,60.3355,60.3771,60.2438,60.2521,435500.0
2015-05-14 15:30:00,72.27,72.29,72.05,72.23,926500.0,60.2438,60.2604,60.0604,60.2104,926500.0
2015-05-15 09:30:00,72.44,72.7,72.04,72.28,602500.0,60.3855,60.6022,60.052,60.2521,602500.0
2015-05-15 10:00:00,72.26,72.6,72.12,72.49,395500.0,60.2354,60.5189,60.1187,60.4272,395500.0
2015-05-15 10:30:00,72.48,72.71,72.39,72.53,291500.0,60.4188,60.6105,60.3438,60.4605,291500.0
2015-05-15 11:00:00,72.53,72.79,72.53,72.7,172600.0,60.4605,60.6772,60.4605,60.6022,172600.0
2015-05-15 11:30:00,72.71,72.75,72.55,72.61,100000.0,60.6105,60.6439,60.4772,60.5272,100000.0
2015-05-15 12:00:00,72.62,72.63,72.53,72.58,106600.0,60.5355,60.5439,60.4605,60.5022,106600.0
2015-05-15 12:30:00,72.58,72.6,72.48,72.48,84400.0,60.5022,60.5189,60.4188,60.4188,84400.0
2015-05-15 13:00:00,72.48,72.67,72.47,72.63,157100.0,60.4188,60.5772,60.4105,60.5439,157100.0
2015-05-15 13:30:00,72.63,72.69,72.59,72.65,92800.0,60.5439,60.5939,60.5105,60.5605,92800.0
2015-05-15 14:00:00,72.65,72.79,72.62,72.77,133900.0,60.5605,60.6772,60.5355,60.6606,133900.0
2015-05-15 14:30:00,72.77,72.83,72.73,72.79,246800.0,60.6606,60.7106,60.6272,60.6772,246800.0
2015-05-15 15:00:00,72.79,72.87,72.78,72.86,293000.0,60.6772,60.7439,60.6689,60.7356,293000.0
2015-05-15 15:30:00,72.85,73.11,72.84,73.08,976400.0,60.7273,60.944,60.7189,60.919,976400.0
2015-05-18 09:30:00,73.22,73.27,72.93,73.08,298800.0,61.0357,61.0774,60.7939,60.919,298800.0
2015-05-18 10:00:00,73.08,73.12,72.62,72.79,372100.0,60.919,60.9523,60.5355,60.6772,372100.0
2015-05-18 10:30:00,72.78,72.91,72.7,72.72,236400.0,60.6689,60.7773,60.6022,60.6189,236400.0
2015-05-18 11:00:00,72.72,72.86,72.67,72.82,285200.0,60.6189,60.7356,60.5772,60.7022,285200.0
2015-05-18 11:30:00,72.83,73.03,72.81,72.94,317400.0,60.7106,60.8773,60.6939,60.8023,317400.0
2015-05-18 12:00:00,72.94,73.01,72.89,72.96,194600.0,60.8023,60.8606,60.7606,60.8189,194600.0
2015-05-18 12:30:00,72.95,72.96,72.87,72.95,130100.0,60.8106,60.8189,60.7439,60.8106,130100.0
2015-05-18 13:00:00,72.95,72.95,72.86,72.89,148400.0,60.8106,60.8106,60.7356,60.7606,148400.0
2015-05-18 13:30:00,72.9,73.02,72.85,73.01,220500.0,60.7689,60.869,60.7273,60.8606,220500.0
2015-05-18 14:00:00,73.01,73.11,72.99,73.07,234800.0,60.8606,60.944,60.844,60.9106,234800.0
2015-05-18 14:30:00,73.08,73.14,73.06,73.12,266700.0,60.919,60.969,60.9023,60.9523,266700.0
2015-05-18 15:00:00,73.12,73.28,73.11,73.23,318700.0,60.9523,61.0857,60.944,61.044,318700.0
2015-05-18 15:30:00,73.23,73.23,73.03,73.04,794100.0,61.044,61.044,60.8773,60.8856,794100.0
2015-05-19 09:30:00,73.68,73.81,72.73,73.21,935000.0,61.4191,61.5275,60.6272,61.0273,935000.0
2015-05-19 10:00:00,73.22,73.26,72.65,72.83,513900.0,61.0357,61.069,60.5605,60.7106,513900.0
2015-05-19 10:30:00,72.83,72.9,72.66,72.69,416400.0,60.7106,60.7689,60.5689,60.5939,416400.0
2015-05-19 11:00:00,72.67,72.89,72.56,72.88,499800.0,60.5772,60.7606,60.4855,60.7523,499800.0
2015-05-19 11:30:00,72.88,72.91,72.72,72.82,500400.0,60.7523,60.7773,60.6189,60.7022,500400.0
2015-05-19 12:00:00,72.81,72.91,72.75,72.85,207100.0,60.6939,60.7773,60.6439,60.7273,207100.0
2015-05-19 12:30:00,72.85,72.87,72.65,72.8,266700.0,60.7273,60.7439,60.5605,60.6856,266700.0
2015-05-19 13:00:00,72.79,72.81,72.75,72.8,244300.0,60.6772,60.6939,60.6439,60.6856,244300.0
2015-05-19 13:30:00,72.8,73.08,72.73,72.75,441600.0,60.6856,60.919,60.6272,60.6439,441600.0
2015-05-19 14:00:00,72.75,72.8,72.56,72.56,491500.0,60.6439,60.6856,60.4855,60.4855,491500.0
2015-05-19 14:30:00,72.56,72.71,72.33,72.37,543600.0,60.4855,60.6105,60.2938,60.3271,543600.0
2015-05-19 15:00:00,72.37,72.38,72.08,72.11,609500.0,60.3271,60.3355,60.0854,60.1104,609500.0
2015-05-19 15:30:00,72.11,72.13,71.8,71.85,1762300.0,60.1104,60.1271,59.852,59.8937,1762300.0
2015-05-20 09:30:00,68.66,69.18,68.11,68.79,2558900.0,57.2345,57.668,56.776,57.3429,2558900.0
2015-05-20 10:00:00,68.79,69.65,68.61,69.5,1789800.0,57.3429,58.0598,57.1928,57.9347,1789800.0
2015-05-20 10:30:00,69.51,69.56,68.67,68.83,1035700.0,57.943,57.9847,57.2428,57.3762,1035700.0
2015-05-20 11:00:00,68.83,68.99,68.65,68.81,765900.0,57.3762,57.5096,57.2262,57.3595,765900.0
2015-05-20 11:30:00,68.8,68.83,68.5,68.65,729300.0,57.3512,57.3762,57.1011,57.2262,729300.0
2015-05-20 12:00:00,68.65,68.95,68.6,68.89,563600.0,57.2262,57.4762,57.1845,57.4262,563600.0
2015-05-20 12:30:00,68.9,69.04,68.76,69.0,559600.0,57.4346,57.5513,57.3179,57.5179,559600.0
2015-05-20 13:00:00,69.0,69.02,68.83,68.89,523700.0,57.5179,57.5346,57.3762,57.4262,523700.0
2015-05-20 13:30:00,68.89,68.9,68.55,68.65,766400.0,57.4262,57.4346,57.1428,57.2262,766400.0
2015-05-20 14:00:00,68.66,68.83,68.5,68.65,640600.0,57.2345,57.3762,57.1011,57.2262,640600.0
2015-05-20 14:30:00,68.65,68.9,68.62,68.72,598500.0,57.2262,57.4346,57.2012,57.2845,598500.0
2015-05-20 15:00:00,68.74,68.85,68.35,68.52,737700.0,57.3012,57.3929,56.9761,57.1178,737700.0
2015-05-20 15:30:00,68.51,68.58,68.27,68.5,1773500.0,57.1095,57.1678,56.9094,57.1011,1773500.0
2015-05-21 09:30:00,68.5,69.47,68.25,69.33,911700.0,57.1011,57.9097,56.8927,57.793,911700.0
2015-05-21 10:00:00,69.3,69.43,69.0,69.3,773700.0,57.768,57.8764,57.5179,57.768,773700.0
2015-05-21 10:30:00,69.29,69.55,69.08,69.39,685800.0,57.7597,57.9764,57.5846,57.843,685800.0
2015-05-21 11:00:00,69.4,69.88,69.39,69.65,684300.0,57.8514,58.2515,57.843,58.0598,684300.0
2015-05-21 11:30:00,69.64,69.65,69.25,69.53,621900.0,58.0514,58.0598,57.7263,57.9597,621900.0
2015-05-21 12:00:00,69.52,69.52,69.17,69.17,370300.0,57.9514,57.9514,57.6596,57.6596,370300.0
2015-05-21 12:30:00,69.18,69.2,68.99,69.04,326600.0,57.668,57.6846,57.5096,57.5513,326600.0
2015-05-21 13:00:00,69.05,69.11,68.99,69.06,336800.0,57.5596,57.6096,57.5096,57.5679,336800.0
2015-05-21 13:30:00,69.05,69.24,68.88,68.88,350600.0,57.5596,57.718,57.4179,57.4179,350600.0
2015-05-21 14:00:00,68.87,69.08,68.85,68.95,305000.0,57.4095,57.5846,57.3929,57.4762,305000.0
2015-05-21 14:30:00,68.95,69.11,68.91,68.95,359400.0,57.4762,57.6096,57.4429,57.4762,359400.0
2015-05-21 15:00:00,68.96,69.04,68.85,68.91,485800.0,57.4846,57.5513,57.3929,57.4429,485800.0
2015-05-21 15:30:00,68.91,69.12,68.7,68.74,1222900.0,57.4429,57.6179,57.2678,57.3012,1222900.0
2015-05-22 09:30:00,68.86,69.19,68.62,68.98,326900.0,57.4012,57.6763,57.2012,57.5012,326900.0
2015-05-22 10:00:00,68.99,69.23,68.97,69.21,239800.0,57.5096,57.7096,57.4929,57.693,239800.0
2015-05-22 10:30:00,69.23,69.38,69.14,69.32,379500.0,57.7096,57.8347,57.6346,57.7847,379500.0
2015-05-22 11:00:00,69.32,69.37,69.16,69.22,288900.0,57.7847,57.8263,57.6513,57.7013,288900.0
2015-05-22 11:30:00,69.22,69.32,69.05,69.28,284300.0,57.7013,57.7847,57.5596,57.7513,284300.0
2015-05-22 12:00:00,69.28,69.49,69.26,69.48,195100.0,57.7513,57.9264,57.7347,57.918,195100.0
2015-05-22 12:30:00,69.48,69.52,69.38,69.5,201700.0,57.918,57.9514,57.8347,57.9347,201700.0
2015-05-22 13:00:00,69.5,69.63,69.44,69.56,216700.0,57.9347,58.0431,57.8847,57.9847,216700.0
2015-05-22 13:30:00,69.56,69.74,69.55,69.66,244800.0,57.9847,58.1348,57.9764,58.0681,244800.0
2015-05-22 14:00:00,69.65,69.83,69.61,69.81,367100.0,58.0598,58.2098,58.0264,58.1931,367100.0
2015-05-22 14:30:00,69.81,69.82,69.67,69.73,308900.0,58.1931,58.2015,58.0764,58.1264,308900.0
2015-05-22 15:00:00,69.74,69.84,69.66,69.73,393900.0,58.1348,58.2181,58.0681,58.1264,393900.0
2015-05-22 15:30:00,69.73,69.74,69.52,69.56,670300.0,58.1264,58.1348,57.9514,57.9847,670300.0
2015-05-26 09:30:00,69.52,69.96,69.3,69.32,584400.0,57.9514,58.3182,57.768,57.7847,584400.0
2015-05-26 10:00:00,69.33,69.63,69.21,69.52,669900.0,57.793,58.0431,57.693,57.9514,669900.0
2015-05-26 10:30:00,69.53,69.73,69.5,69.58,397600.0,57.9597,58.1264,57.9347,58.0014,397600.0
2015-05-26 11:00:00,69.59,69.6,69.25,69.51,382600.0,58.0097,58.0181,57.7263,57.943,382600.0
2015-05-26 11:30:00,69.5,69.51,69.23,69.33,315100.0,57.9347,57.943,57.7096,57.793,315100.0
2015-05-26 12:00:00,69.33,69.39,69.2,69.38,239300.0,57.793,57.843,57.6846,57.8347,239300.0
2015-05-26 12:30:00,69.39,69.42,69.22,69.33,171000.0,57.843,57.868,57.7013,57.793,171000.0
2015-05-26 13:00:00,69.32,69.41,69.19,69.38,265900.0,57.7847,57.8597,57.6763,57.8347,265900.0
2015-05-26 13:30:00,69.38,69.4,69.24,69.36,330300.0,57.8347,57.8514,57.718,57.818,330300.0
2015-05-26 14:00:00,69.35,69.62,69.31,69.41,396900.0,57.8097,58.0347,57.7763,57.8597,396900.0
2015-05-26 14:30:00,69.4,69.66,69.4,69.48,475500.0,57.8514,58.0681,57.8514,57.918,475500.0
2015-05-26 15:00:00,69.49,69.69,69.45,69.53,433100.0,57.9264,58.0931,57.893,57.9597,433100.0
2015-05-26 15:30:00,69.54,69.73,69.51,69.58,893700.0,57.9681,58.1264,57.943,58.0014,893700.0
2015-05-27 09:30:00,69.94,70.68,69.84,70.64,559100.0,58.3015,58.9184,58.2181,58.885,559100.0
2015-05-27 10:00:00,70.64,70.73,70.32,70.32,292400.0,58.885,58.96,58.6183,58.6183,292400.0
2015-05-27 10:30:00,70.33,70.47,70.27,70.47,211700.0,58.6266,58.7433,58.5766,58.7433,211700.0
2015-05-27 11:00:00,70.47,70.7,70.46,70.7,264600.0,58.7433,58.935,58.735,58.935,264600.0
2015-05-27 11:30:00,70.7,70.87,70.65,70.81,264200.0,58.935,59.0767,58.8933,59.0267,264200.0
2015-05-27 12:00:00,70.81,70.86,70.72,70.81,327000.0,59.0267,59.0684,58.9517,59.0267,327000.0
2015-05-27 12:30:00,70.81,70.95,70.77,70.92,231900.0,59.0267,59.1434,58.9934,59.1184,231900.0
2015-05-27 13:00:00,70.93,71.16,70.93,71.16,358500.0,59.1268,59.3185,59.1268,59.3185,358500.0
2015-05-27 13:30:00,71.15,71.15,71.02,71.12,215600.0,59.3101,59.3101,59.2018,59.2851,215600.0
2015-05-27 14:00:00,71.11,71.12,70.92,71.06,328500.0,59.2768,59.2851,59.1184,59.2351,328500.0
2015-05-27 14:30:00,71.07,71.17,70.97,71.0,318300.0,59.2435,59.3268,59.1601,59.1851,318300.0
2015-05-27 15:00:00,71.01,71.05,70.87,70.87,349700.0,59.1934,59.2268,59.0767,59.0767,349700.0
2015-05-27 15:30:00,70.87,70.92,70.71,70.72,711900.0,59.0767,59.1184,58.9434,58.9517,711900.0
2015-05-28 09:30:00,70.49,70.86,70.45,70.51,288500.0,58.76,59.0684,58.7266,58.7766,288500.0
2015-05-28 10:00:00,70.53,70.85,70.53,70.8,197000.0,58.7933,59.0601,58.7933,59.0184,197000.0
2015-05-28 10:30:00,70.8,70.88,70.61,70.8,163400.0,59.0184,59.0851,58.86,59.0184,163400.0
2015-05-28 11:00:00,70.79,70.8,70.6,70.7,207900.0,59.01,59.0184,58.8517,58.935,207900.0
2015-05-28 11:30:00,70.7,70.81,70.48,70.56,147200.0,58.935,59.0267,58.7516,58.8183,147200.0
2015-05-28 12:00:00,70.56,70.64,70.52,70.62,94900.0,58.8183,58.885,58.785,58.8683,94900.0
2015-05-28 12:30:00,70.62,70.62,70.42,70.44,95800.0,58.8683,58.8683,58.7016,58.7183,95800.0
2015-05-28 13:00:00,70.44,70.54,70.38,70.44,112900.0,58.7183,58.8017,58.6683,58.7183,112900.0
2015-05-28 13:30:00,70.45,70.55,70.41,70.43,117400.0,58.7266,58.81,58.6933,58.71,117400.0
2015-05-28 14:00:00,70.44,70.55,70.4,70.55,137800.0,58.7183,58.81,58.6849,58.81,137800.0
2015-05-28 14:30:00,70.55,70.59,70.47,70.48,143800.0,58.81,58.8433,58.7433,58.7516,143800.0
2015-05-28 15:00:00,70.48,70.53,70.35,70.35,221200.0,58.7516,58.7933,58.6433,58.6433,221200.0
2015-05-28 15:30:00,70.35,70.5,70.33,70.46,367400.0,58.6433,58.7683,58.6266,58.735,367400.0
2015-05-29 09:30:00,70.22,70.71,70.22,70.67,264731.0,58.5349,58.9434,58.5349,58.91,264731.0
2015-05-29 10:00:00,70.67,70.73,70.41,70.52,207209.0,58.91,58.96,58.6933,58.785,207209.0
2015-05-29 10:30:00,70.51,70.59,70.16,70.27,169932.0,58.7766,58.8433,58.4849,58.5766,169932.0
2015-05-29 11:00:00,70.26,70.36,70.12,70.12,172342.0,58.5682,58.6516,58.4515,58.4515,172342.0
2015-05-29 11:30:00,70.12,70.31,69.97,70.25,192923.0,58.4515,58.6099,58.3265,58.5599,192923.0
2015-05-29 12:00:00,70.26,70.33,70.12,70.22,160136.0,58.5682,58.6266,58.4515,58.5349,160136.0
2015-05-29 12:30:00,70.22,70.3,70.08,70.13,167825.0,58.5349,58.6016,58.4182,58.4599,167825.0
2015-05-29 13:00:00,70.14,70.2,70.08,70.18,130887.0,58.4682,58.5182,58.4182,58.5016,130887.0
2015-05-29 13:30:00,70.19,70.24,70.09,70.12,103514.0,58.5099,58.5516,58.4265,58.4515,103514.0
2015-05-29 14:00:00,70.13,70.13,69.92,69.95,129818.0,58.4599,58.4599,58.2848,58.3098,129818.0
2015-05-29 14:30:00,69.95,70.01,69.78,69.87,226172.0,58.3098,58.3598,58.1681,58.2431,226172.0
2015-05-29 15:00:00,69.88,70.07,69.81,70.03,247147.0,58.2515,58.4099,58.1931,58.3765,247147.0
2015-05-29 15:30:00,70.03,70.16,69.95,69.98,646772.0,58.3765,58.4849,58.3098,58.3348,646772.0
2015-06-01 09:30:00,69.96,70.33,69.7,69.91,539083.0,58.3182,58.6266,58.1014,58.2765,539083.0
2015-06-01 10:00:00,69.92,70.16,69.74,70.1,410095.0,58.2848,58.4849,58.1348,58.4349,410095.0
2015-06-01 10:30:00,70.09,70.24,69.92,70.2,225776.0,58.4265,58.5516,58.2848,58.5182,225776.0
2015-06-01 11:00:00,70.2,70.3,69.95,69.96,242694.0,58.5182,58.6016,58.3098,58.3182,242694.0
2015-06-01 11:30:00,69.95,69.99,69.84,69.93,234760.0,58.3098,58.3432,58.2181,58.2932,234760.0
2015-06-01 12:00:00,69.93,70.34,69.93,70.32,166214.0,58.2932,58.6349,58.2932,58.6183,166214.0
2015-06-01 12:30:00,70.32,70.37,70.23,70.34,121746.0,58.6183,58.6599,58.5432,58.6349,121746.0
2015-06-01 13:00:00,70.34,70.36,70.18,70.26,135779.0,58.6349,58.6516,58.5016,58.5682,135779.0
2015-06-01 13:30:00,70.26,70.28,70.19,70.27,120798.0,58.5682,58.5849,58.5099,58.5766,120798.0
2015-06-01 14:00:00,70.28,70.35,70.2,70.3,178456.0,58.5849,58.6433,58.5182,58.6016,178456.0
2015-06-01 14:30:00,70.31,70.36,70.27,70.35,226942.0,58.6099,58.6516,58.5766,58.6433,226942.0
2015-06-01 15:00:00,70.36,70.39,70.29,70.31,231400.0,58.6516,58.6766,58.5933,58.6099,231400.0
2015-06-01 15:30:00,70.31,70.33,70.04,70.13,644727.0,58.6099,58.6266,58.3849,58.4599,644727.0
2015-06-02 09:30:00,69.86,70.25,69.77,70.19,387440.0,58.2348,58.5599,58.1598,58.5099,387440.0
2015-06-02 10:00:00,70.18,70.45,70.09,70.28,252999.0,58.5016,58.7266,58.4265,58.5849,252999.0
2015-06-02 10:30:00,70.29,70.43,70.09,70.09,205635.0,58.5933,58.71,58.4265,58.4265,205635.0
2015-06-02 11:00:00,70.09,70.32,70.06,70.21,163042.0,58.4265,58.6183,58.4015,58.5266,163042.0
2015-06-02 11:30:00,70.22,70.27,70.1,70.21,169110.0,58.5349,58.5766,58.4349,58.5266,169110.0
2015-06-02 12:00:00,70.21,70.56,70.2,70.44,174473.0,58.5266,58.8183,58.5182,58.7183,174473.0
2015-06-02 12:30:00,70.45,70.64,70.44,70.57,151599.0,58.7266,58.885,58.7183,58.8267,151599.0
2015-06-02 13:00:00,70.56,70.68,70.52,70.52,144476.0,58.8183,58.9184,58.785,58.785,144476.0
2015-06-02 13:30:00,70.52,70.67,70.48,70.64,121884.0,58.785,58.91,58.7516,58.885,121884.0
2015-06-02 14:00:00,70.64,70.69,70.54,70.67,142464.0,58.885,58.9267,58.8017,58.91,142464.0
2015-06-02 14:30:00,70.67,70.67,70.35,70.44,202253.0,58.91,58.91,58.6433,58.7183,202253.0
2015-06-02 15:00:00,70.44,70.49,70.19,70.27,441162.0,58.7183,58.76,58.5099,58.5766,441162.0
2015-06-02 15:30:00,70.26,70.3,70.09,70.16,791339.0,58.5682,58.6016,58.4265,58.4849,791339.0
2015-06-03 09:30:00,70.19,70.95,70.15,70.87,529140.0,58.5099,59.1434,58.4765,59.0767,529140.0
2015-06-03 10:00:00,70.86,71.06,70.72,71.03,281791.0,59.0684,59.2351,58.9517,59.2101,281791.0
2015-06-03 10:30:00,71.04,71.08,70.91,70.98,237072.0,59.2184,59.2518,59.1101,59.1684,237072.0
2015-06-03 11:00:00,70.98,71.02,70.73,70.78,194954.0,59.1684,59.2018,58.96,59.0017,194954.0
2015-06-03 11:30:00,70.79,70.91,70.54,70.71,156970.0,59.01,59.1101,58.8017,58.9434,156970.0
2015-06-03 12:00:00,70.71,70.77,70.57,70.68,123754.0,58.9434,58.9934,58.8267,58.9184,123754.0
2015-06-03 12:30:00,70.67,70.71,70.49,70.66,114298.0,58.91,58.9434,58.76,58.9017,114298.0
2015-06-03 13:00:00,70.66,70.78,70.61,70.76,120646.0,58.9017,59.0017,58.86,58.985,120646.0
2015-06-03 13:30:00,70.76,70.8,70.67,70.74,117454.0,58.985,59.0184,58.91,58.9684,117454.0
2015-06-03 14:00:00,70.74,70.93,70.74,70.87,168383.0,58.9684,59.1268,58.9684,59.0767,168383.0
2015-06-03 14:30:00,70.87,70.92,70.75,70.77,166634.0,59.0767,59.1184,58.9767,58.9934,166634.0
2015-06-03 15:00:00,70.77,70.84,70.72,70.73,223588.0,58.9934,59.0517,58.9517,58.96,223588.0
2015-06-03 15:30:00,70.74,70.8,70.59,70.65,499151.0,58.9684,59.0184,58.8433,58.8933,499151.0
2015-06-04 09:30:00,70.04,70.67,69.8,70.62,434157.0,58.3849,58.91,58.1848,58.8683,434157.0
2015-06-04 10:00:00,70.62,70.78,70.38,70.39,254865.0,58.8683,59.0017,58.6683,58.6766,254865.0
2015-06-04 10:30:00,70.39,70.42,70.21,70.21,212629.0,58.6766,58.7016,58.5266,58.5266,212629.0
2015-06-04 11:00:00,70.2,70.39,70.08,70.28,192644.0,58.5182,58.6766,58.4182,58.5849,192644.0
2015-06-04 11:30:00,70.29,70.33,70.1,70.21,139206.0,58.5933,58.6266,58.4349,58.5266,139206.0
2015-06-04 12:00:00,70.19,70.3,70.17,70.24,90161.0,58.5099,58.6016,58.4932,58.5516,90161.0
2015-06-04 12:30:00,70.22,70.36,70.14,70.14,108834.0,58.5349,58.6516,58.4682,58.4682,108834.0
2015-06-04 13:00:00,70.14,70.17,69.94,69.97,227268.0,58.4682,58.4932,58.3015,58.3265,227268.0
2015-06-04 13:30:00,69.97,70.08,69.93,70.0,234295.0,58.3265,58.4182,58.2932,58.3515,234295.0
2015-06-04 14:00:00,70.0,70.13,69.94,70.06,199005.0,58.3515,58.4599,58.3015,58.4015,199005.0
2015-06-04 14:30:00,70.05,70.18,70.01,70.12,161454.0,58.3932,58.5016,58.3598,58.4515,161454.0
2015-06-04 15:00:00,70.11,70.22,70.04,70.1,297865.0,58.4432,58.5349,58.3849,58.4349,297865.0
2015-06-04 15:30:00,70.1,70.17,70.04,70.15,652643.0,58.4349,58.4932,58.3849,58.4765,652643.0
2015-06-05 09:30:00,70.05,70.16,69.77,69.85,401331.0,58.3932,58.4849,58.1598,58.2265,401331.0
2015-06-05 10:00:00,69.85,70.04,69.81,69.95,182831.0,58.2265,58.3849,58.1931,58.3098,182831.0
2015-06-05 10:30:00,69.95,70.04,69.72,69.88,246287.0,58.3098,58.3849,58.1181,58.2515,246287.0
2015-06-05 11:00:00,69.88,70.12,69.83,70.11,161905.0,58.2515,58.4515,58.2098,58.4432,161905.0
2015-06-05 11:30:00,70.1,70.25,70.05,70.24,127944.0,58.4349,58.5599,58.3932,58.5516,127944.0
2015-06-05 12:00:00,70.23,70.25,70.08,70.09,124707.0,58.5432,58.5599,58.4182,58.4265,124707.0
2015-06-05 12:30:00,70.09,70.19,70.03,70.17,139147.0,58.4265,58.5099,58.3765,58.4932,139147.0
2015-06-05 13:00:00,70.17,70.18,70.0,70.08,160555.0,58.4932,58.5016,58.3515,58.4182,160555.0
2015-06-05 13:30:00,70.07,70.13,69.96,70.0,154027.0,58.4099,58.4599,58.3182,58.3515,154027.0
2015-06-05 14:00:00,69.99,70.08,69.89,69.95,194294.0,58.3432,58.4182,58.2598,58.3098,194294.0
2015-06-05 14:30:00,69.96,69.97,69.83,69.87,231896.0,58.3182,58.3265,58.2098,58.2431,231896.0
2015-06-05 15:00:00,69.88,69.95,69.76,69.78,255985.0,58.2515,58.3098,58.1514,58.1681,255985.0
2015-06-05 15:30:00,69.78,69.87,69.75,69.79,616713.0,58.1681,58.2431,58.1431,58.1765,616713.0
2015-06-08 09:30:00,69.7,69.7,69.26,69.41,346941.0,58.1014,58.1014,57.7347,57.8597,346941.0
2015-06-08 10:00:00,69.41,69.75,69.38,69.75,251308.0,57.8597,58.1431,57.8347,58.1431,251308.0
2015-06-08 10:30:00,69.75,69.94,69.66,69.68,181884.0,58.1431,58.3015,58.0681,58.0848,181884.0
2015-06-08 11:00:00,69.68,69.81,69.49,69.5,126399.0,58.0848,58.1931,57.9264,57.9347,126399.0
2015-06-08 11:30:00,69.49,69.49,69.31,69.36,434144.0,57.9264,57.9264,57.7763,57.818,434144.0
2015-06-08 12:00:00,69.35,69.4,69.31,69.34,88863.0,57.8097,57.8514,57.7763,57.8013,88863.0
2015-06-08 12:30:00,69.34,69.4,69.21,69.23,148306.0,57.8013,57.8514,57.693,57.7096,148306.0
2015-06-08 13:00:00,69.23,69.29,69.11,69.12,193415.0,57.7096,57.7597,57.6096,57.6179,193415.0
2015-06-08 13:30:00,69.12,69.13,69.01,69.08,224315.0,57.6179,57.6263,57.5263,57.5846,224315.0
2015-06-08 14:00:00,69.08,69.08,68.96,69.03,181372.0,57.5846,57.5846,57.4846,57.5429,181372.0
2015-06-08 14:30:00,69.03,69.27,69.02,69.19,287622.0,57.5429,57.743,57.5346,57.6763,287622.0
2015-06-08 15:00:00,69.2,69.2,69.01,69.05,274674.0,57.6846,57.6846,57.5263,57.5596,274674.0
2015-06-08 15:30:00,69.04,69.05,68.71,68.73,832886.0,57.5513,57.5596,57.2762,57.2928,832886.0
2015-06-09 09:30:00,68.79,69.03,68.46,68.5,405945.0,57.3429,57.5429,57.0678,57.1011,405945.0
2015-06-09 10:00:00,68.49,68.5,67.84,67.88,489681.0,57.0928,57.1011,56.5509,56.5843,489681.0
2015-06-09 10:30:00,67.89,67.95,67.77,67.92,500985.0,56.5926,56.6426,56.4926,56.6176,500985.0
2015-06-09 11:00:00,67.92,68.12,67.92,68.08,463135.0,56.6176,56.7844,56.6176,56.751,463135.0
2015-06-09 11:30:00,68.08,68.33,68.08,68.31,486383.0,56.751,56.9594,56.751,56.9427,486383.0
2015-06-09 12:00:00,68.3,68.33,68.2,68.25,220223.0,56.9344,56.9594,56.851,56.8927,220223.0
2015-06-09 12:30:00,68.25,68.26,68.06,68.17,218495.0,56.8927,56.9011,56.7343,56.826,218495.0
2015-06-09 13:00:00,68.17,68.44,68.17,68.43,158632.0,56.826,57.0511,56.826,57.0428,158632.0
2015-06-09 13:30:00,68.43,68.58,68.37,68.38,203473.0,57.0428,57.1678,56.9928,57.0011,203473.0
2015-06-09 14:00:00,68.4,68.55,68.38,68.52,168169.0,57.0178,57.1428,57.0011,57.1178,168169.0
2015-06-09 14:30:00,68.53,68.69,68.49,68.62,269688.0,57.1261,57.2595,57.0928,57.2012,269688.0
2015-06-09 15:00:00,68.62,68.62,68.32,68.34,299234.0,57.2012,57.2012,56.9511,56.9677,299234.0
2015-06-09 15:30:00,68.35,68.65,68.31,68.51,728741.0,56.9761,57.2262,56.9427,57.1095,728741.0
2015-06-10 09:30:00,68.74,68.98,68.35,68.54,362386.0,57.3012,57.5012,56.9761,57.1345,362386.0
2015-06-10 10:00:00,68.52,68.72,68.41,68.42,358909.0,57.1178,57.2845,57.0261,57.0344,358909.0
2015-06-10 10:30:00,68.42,68.58,68.41,68.56,336523.0,57.0344,57.1678,57.0261,57.1511,336523.0
2015-06-10 11:00:00,68.55,69.0,68.55,68.93,382224.0,57.1428,57.5179,57.1428,57.4596,382224.0
2015-06-10 11:30:00,68.93,68.96,68.69,68.69,294596.0,57.4596,57.4846,57.2595,57.2595,294596.0
2015-06-10 12:00:00,68.69,68.88,68.68,68.86,199963.0,57.2595,57.4179,57.2512,57.4012,199963.0
2015-06-10 12:30:00,68.86,68.95,68.74,68.81,175452.0,57.4012,57.4762,57.3012,57.3595,175452.0
2015-06-10 13:00:00,68.82,68.98,68.79,68.85,255811.0,57.3679,57.5012,57.3429,57.3929,255811.0
2015-06-10 13:30:00,68.85,68.96,68.82,68.94,176831.0,57.3929,57.4846,57.3679,57.4679,176831.0
2015-06-10 14:00:00,68.95,69.09,68.94,69.04,248856.0,57.4762,57.5929,57.4679,57.5513,248856.0
2015-06-10 14:30:00,69.04,69.14,69.03,69.11,275833.0,57.5513,57.6346,57.5429,57.6096,275833.0
2015-06-10 15:00:00,69.11,69.15,69.03,69.1,282933.0,57.6096,57.643,57.5429,57.6013,282933.0
2015-06-10 15:30:00,69.09,69.28,69.05,69.16,675701.0,57.5929,57.7513,57.5596,57.6513,675701.0
2015-06-11 09:30:00,69.33,70.07,69.33,70.05,406208.0,57.793,58.4099,57.793,58.3932,406208.0
2015-06-11 10:00:00,70.05,70.15,69.79,69.79,174363.0,58.3932,58.4765,58.1765,58.1765,174363.0
2015-06-11 10:30:00,69.79,69.79,69.48,69.5,320653.0,58.1765,58.1765,57.918,57.9347,320653.0
2015-06-11 11:00:00,69.49,69.58,69.45,69.49,153298.0,57.9264,58.0014,57.893,57.9264,153298.0
2015-06-11 11:30:00,69.47,69.55,69.44,69.44,152694.0,57.9097,57.9764,57.8847,57.8847,152694.0
2015-06-11 12:00:00,69.44,69.46,69.2,69.23,242144.0,57.8847,57.9014,57.6846,57.7096,242144.0
2015-06-11 12:30:00,69.23,69.31,69.19,69.23,173477.0,57.7096,57.7763,57.6763,57.7096,173477.0
2015-06-11 13:00:00,69.22,69.27,69.17,69.25,122999.0,57.7013,57.743,57.6596,57.7263,122999.0
2015-06-11 13:30:00,69.25,69.35,69.21,69.34,118642.0,57.7263,57.8097,57.693,57.8013,118642.0
2015-06-11 14:00:00,69.33,69.34,69.19,69.21,112962.0,57.793,57.8013,57.6763,57.693,112962.0
2015-06-11 14:30:00,69.22,69.25,69.16,69.2,134749.0,57.7013,57.7263,57.6513,57.6846,134749.0
2015-06-11 15:00:00,69.2,69.2,69.03,69.05,272027.0,57.6846,57.6846,57.5429,57.5596,272027.0
2015-06-11 15:30:00,69.04,69.13,68.93,69.05,658747.0,57.5513,57.6263,57.4596,57.5596,658747.0
2015-06-12 09:30:00,68.75,69.57,68.73,69.57,446672.0,57.3095,57.9931,57.2928,57.9931,446672.0
2015-06-12 10:00:00,69.58,69.6,69.38,69.5,213769.0,58.0014,58.0181,57.8347,57.9347,213769.0
2015-06-12 10:30:00,69.5,69.64,69.14,69.16,802519.0,57.9347,58.0514,57.6346,57.6513,802519.0
2015-06-12 11:00:00,69.15,69.38,69.13,69.36,227131.0,57.643,57.8347,57.6263,57.818,227131.0
2015-06-12 11:30:00,69.35,69.43,69.3,69.32,131622.0,57.8097,57.8764,57.768,57.7847,131622.0
2015-06-12 12:00:00,69.32,69.38,69.25,69.38,123023.0,57.7847,57.8347,57.7263,57.8347,123023.0
2015-06-12 12:30:00,69.38,69.39,69.24,69.25,167490.0,57.8347,57.843,57.718,57.7263,167490.0
2015-06-12 13:00:00,69.24,69.4,69.19,69.39,126952.0,57.718,57.8514,57.6763,57.843,126952.0
2015-06-12 13:30:00,69.4,69.47,69.27,69.42,115781.0,57.8514,57.9097,57.743,57.868,115781.0
2015-06-12 14:00:00,69.43,69.43,69.2,69.23,155312.0,57.8764,57.8764,57.6846,57.7096,155312.0
2015-06-12 14:30:00,69.23,69.24,69.04,69.06,211398.0,57.7096,57.718,57.5513,57.5679,211398.0
2015-06-12 15:00:00,69.08,69.22,69.05,69.2,215068.0,57.5846,57.7013,57.5596,57.6846,215068.0
2015-06-12 15:30:00,69.21,69.24,69.03,69.04,532702.0,57.693,57.718,57.5429,57.5513,532702.0
2015-06-15 09:30:00,68.86,68.92,68.48,68.73,563239.0,57.4012,57.4512,57.0844,57.2928,563239.0
2015-06-15 10:00:00,68.75,69.02,68.74,68.86,311533.0,57.3095,57.5346,57.3012,57.4012,311533.0
2015-06-15 10:30:00,68.87,69.0,68.79,68.86,318713.0,57.4095,57.5179,57.3429,57.4012,318713.0
2015-06-15 11:00:00,68.86,69.19,68.86,68.95,238358.0,57.4012,57.6763,57.4012,57.4762,238358.0
2015-06-15 11:30:00,68.94,69.15,68.94,69.01,163607.0,57.4679,57.643,57.4679,57.5263,163607.0
2015-06-15 12:00:00,69.0,69.15,68.98,68.99,132765.0,57.5179,57.643,57.5012,57.5096,132765.0
2015-06-15 12:30:00,68.99,69.03,68.96,69.03,174253.0,57.5096,57.5429,57.4846,57.5429,174253.0
2015-06-15 13:00:00,69.03,69.07,68.99,69.01,112054.0,57.5429,57.5763,57.5096,57.5263,112054.0
2015-06-15 13:30:00,69.01,69.19,68.97,69.08,256907.0,57.5263,57.6763,57.4929,57.5846,256907.0
2015-06-15 14:00:00,69.08,69.11,69.03,69.1,148969.0,57.5846,57.6096,57.5429,57.6013,148969.0
2015-06-15 14:30:00,69.1,69.11,68.96,69.01,223110.0,57.6013,57.6096,57.4846,57.5263,223110.0
2015-06-15 15:00:00,69.01,69.03,68.91,68.97,240431.0,57.5263,57.5429,57.4429,57.4929,240431.0
2015-06-15 15:30:00,68.96,69.15,68.96,69.1,856572.0,57.4846,57.643,57.4846,57.6013,856572.0
2015-06-16 09:30:00,68.87,69.59,68.83,69.31,489424.0,57.4095,58.0097,57.3762,57.7763,489424.0
2015-06-16 10:00:00,69.3,69.34,69.0,69.14,260376.0,57.768,57.8013,57.5179,57.6346,260376.0
2015-06-16 10:30:00,69.14,69.3,69.09,69.23,188699.0,57.6346,57.768,57.5929,57.7096,188699.0
2015-06-16 11:00:00,69.23,69.32,69.18,69.24,163316.0,57.7096,57.7847,57.668,57.718,163316.0
2015-06-16 11:30:00,69.24,69.31,69.21,69.28,154124.0,57.718,57.7763,57.693,57.7513,154124.0
2015-06-16 12:00:00,69.29,69.41,69.24,69.39,95084.0,57.7597,57.8597,57.718,57.843,95084.0
2015-06-16 12:30:00,69.39,69.45,69.33,69.34,142804.0,57.843,57.893,57.793,57.8013,142804.0
2015-06-16 13:00:00,69.34,69.39,69.24,69.39,119008.0,57.8013,57.843,57.718,57.843,119008.0
2015-06-16 13:30:00,69.39,69.42,69.31,69.32,117632.0,57.843,57.868,57.7763,57.7847,117632.0
2015-06-16 14:00:00,69.32,69.49,69.32,69.47,147167.0,57.7847,57.9264,57.7847,57.9097,147167.0
2015-06-16 14:30:00,69.47,69.53,69.45,69.51,214556.0,57.9097,57.9597,57.893,57.943,214556.0
2015-06-16 15:00:00,69.51,69.6,69.5,69.55,327243.0,57.943,58.0181,57.9347,57.9764,327243.0
2015-06-16 15:30:00,69.54,69.59,69.35,69.41,500219.0,57.9681,58.0097,57.8097,57.8597,500219.0
2015-06-17 09:30:00,69.4,69.72,69.4,69.66,183418.0,57.8514,58.1181,57.8514,58.0681,183418.0
2015-06-17 10:00:00,69.67,69.74,69.53,69.58,151131.0,58.0764,58.1348,57.9597,58.0014,151131.0
2015-06-17 10:30:00,69.59,69.69,69.53,69.68,184096.0,58.0097,58.0931,57.9597,58.0848,184096.0
2015-06-17 11:00:00,69.67,69.78,69.6,69.6,206728.0,58.0764,58.1681,58.0181,58.0181,206728.0
2015-06-17 11:30:00,69.59,69.7,69.53,69.61,150887.0,58.0097,58.1014,57.9597,58.0264,150887.0
2015-06-17 12:00:00,69.61,69.63,69.38,69.41,176614.0,58.0264,58.0431,57.8347,57.8597,176614.0
2015-06-17 12:30:00,69.41,69.43,69.16,69.22,118695.0,57.8597,57.8764,57.6513,57.7013,118695.0
2015-06-17 13:00:00,69.22,69.28,69.13,69.2,133226.0,57.7013,57.7513,57.6263,57.6846,133226.0
2015-06-17 13:30:00,69.2,69.47,69.19,69.44,154154.0,57.6846,57.9097,57.6763,57.8847,154154.0
2015-06-17 14:00:00,69.44,69.86,69.18,69.58,332143.0,57.8847,58.2348,57.668,58.0014,332143.0
2015-06-17 14:30:00,69.57,69.96,69.57,69.85,315305.0,57.9931,58.3182,57.9931,58.2265,315305.0
2015-06-17 15:00:00,69.87,69.87,69.66,69.78,336415.0,58.2431,58.2431,58.0681,58.1681,336415.0
2015-06-17 15:30:00,69.78,69.84,69.67,69.67,510643.0,58.1681,58.2181,58.0764,58.0764,510643.0
2015-06-18 09:30:00,69.76,70.57,69.76,70.42,309933.0,58.1514,58.8267,58.1514,58.7016,309933.0
2015-06-18 10:00:00,70.43,70.59,70.34,70.57,216037.0,58.71,58.8433,58.6349,58.8267,216037.0
2015-06-18 10:30:00,70.56,70.65,70.47,70.65,173028.0,58.8183,58.8933,58.7433,58.8933,173028.0
2015-06-18 11:00:00,70.65,70.69,70.5,70.55,199051.0,58.8933,58.9267,58.7683,58.81,199051.0
2015-06-18 11:30:00,70.55,70.7,70.52,70.53,206338.0,58.81,58.935,58.785,58.7933,206338.0
2015-06-18 12:00:00,70.53,70.63,70.43,70.58,176369.0,58.7933,58.8767,58.71,58.835,176369.0
2015-06-18 12:30:00,70.58,70.7,70.49,70.51,145503.0,58.835,58.935,58.76,58.7766,145503.0
2015-06-18 13:00:00,70.51,70.59,70.44,70.52,193517.0,58.7766,58.8433,58.7183,58.785,193517.0
2015-06-18 13:30:00,70.52,70.53,70.41,70.43,195394.0,58.785,58.7933,58.6933,58.71,195394.0
2015-06-18 14:00:00,70.43,70.51,70.38,70.38,179376.0,58.71,58.7766,58.6683,58.6683,179376.0
2015-06-18 14:30:00,70.38,70.45,70.37,70.38,264879.0,58.6683,58.7266,58.6599,58.6683,264879.0
2015-06-18 15:00:00,70.38,70.39,70.25,70.34,379777.0,58.6683,58.6766,58.5599,58.6349,379777.0
2015-06-18 15:30:00,70.34,70.37,70.12,70.15,831094.0,58.6349,58.6599,58.4515,58.4765,831094.0
2015-06-19 09:30:00,69.93,70.1,69.71,70.08,1480881.0,58.2932,58.4349,58.1098,58.4182,1480881.0
2015-06-19 10:00:00,70.1,70.32,70.02,70.31,269002.0,58.4349,58.6183,58.3682,58.6099,269002.0
2015-06-19 10:30:00,70.33,70.33,70.16,70.19,325555.0,58.6266,58.6266,58.4849,58.5099,325555.0
2015-06-19 11:00:00,70.19,70.24,70.05,70.19,269580.0,58.5099,58.5516,58.3932,58.5099,269580.0
2015-06-19 11:30:00,70.19,70.25,70.12,70.19,230614.0,58.5099,58.5599,58.4515,58.5099,230614.0
2015-06-19 12:00:00,70.18,70.19,70.05,70.17,200670.0,58.5016,58.5099,58.3932,58.4932,200670.0
2015-06-19 12:30:00,70.16,70.28,70.11,70.28,182648.0,58.4849,58.5849,58.4432,58.5849,182648.0
2015-06-19 13:00:00,70.28,70.45,70.24,70.42,199249.0,58.5849,58.7266,58.5516,58.7016,199249.0
2015-06-19 13:30:00,70.42,70.49,70.37,70.39,218026.0,58.7016,58.76,58.6599,58.6766,218026.0
2015-06-19 14:00:00,70.4,70.41,70.14,70.24,490074.0,58.6849,58.6933,58.4682,58.5516,490074.0
2015-06-19 14:30:00,70.24,70.27,70.12,70.12,384588.0,58.5516,58.5766,58.4515,58.4515,384588.0
2015-06-19 15:00:00,70.13,70.14,69.86,69.86,610881.0,58.4599,58.4682,58.2348,58.2348,610881.0
2015-06-19 15:30:00,69.87,70.11,69.84,69.92,1775085.0,58.2431,58.4432,58.2181,58.2848,1775085.0
2015-06-22 09:30:00,70.49,70.57,70.05,70.29,531315.0,58.76,58.8267,58.3932,58.5933,531315.0
2015-06-22 10:00:00,70.28,70.69,70.27,70.43,311090.0,58.5849,58.9267,58.5766,58.71,311090.0
2015-06-22 10:30:00,70.43,70.7,70.42,70.68,307324.0,58.71,58.935,58.7016,58.9184,307324.0
2015-06-22 11:00:00,70.68,70.74,70.62,70.63,263629.0,58.9184,58.9684,58.8683,58.8767,263629.0
2015-06-22 11:30:00,70.63,70.71,70.48,70.48,201657.0,58.8767,58.9434,58.7516,58.7516,201657.0
2015-06-22 12:00:00,70.49,70.51,70.34,70.38,177033.0,58.76,58.7766,58.6349,58.6683,177033.0
2015-06-22 12:30:00,70.38,70.53,70.37,70.5,114725.0,58.6683,58.7933,58.6599,58.7683,114725.0
2015-06-22 13:00:00,70.5,70.5,70.35,70.36,138984.0,58.7683,58.7683,58.6433,58.6516,138984.0
2015-06-22 13:30:00,70.36,70.5,70.29,70.5,212063.0,58.6516,58.7683,58.5933,58.7683,212063.0
2015-06-22 14:00:00,70.5,70.6,70.48,70.48,172568.0,58.7683,58.8517,58.7516,58.7516,172568.0
2015-06-22 14:30:00,70.48,70.49,70.37,70.4,237148.0,58.7516,58.76,58.6599,58.6849,237148.0
2015-06-22 15:00:00,70.4,70.44,70.29,70.39,246194.0,58.6849,58.7183,58.5933,58.6766,246194.0
2015-06-22 15:30:00,70.39,70.41,70.21,70.29,517796.0,58.6766,58.6933,58.5266,58.5933,517796.0
2015-06-23 09:30:00,70.93,70.97,70.3,70.53,420705.0,59.1268,59.1601,58.6016,58.7933,420705.0
2015-06-23 10:00:00,70.52,70.67,70.37,70.49,467327.0,58.785,58.91,58.6599,58.76,467327.0
2015-06-23 10:30:00,70.49,70.59,70.36,70.5,251939.0,58.76,58.8433,58.6516,58.7683,251939.0
2015-06-23 11:00:00,70.49,70.58,70.45,70.46,190925.0,58.76,58.835,58.7266,58.735,190925.0
2015-06-23 11:30:00,70.47,70.74,70.46,70.55,159250.0,58.7433,58.9684,58.735,58.81,159250.0
2015-06-23 12:00:00,70.55,70.59,70.46,70.47,120508.0,58.81,58.8433,58.735,58.7433,120508.0
2015-06-23 12:30:00,70.46,70.56,70.45,70.52,112768.0,58.735,58.8183,58.7266,58.785,112768.0
2015-06-23 13:00:00,70.52,70.59,70.4,70.43,211724.0,58.785,58.8433,58.6849,58.71,211724.0
2015-06-23 13:30:00,70.43,70.62,70.41,70.59,113715.0,58.71,58.8683,58.6933,58.8433,113715.0
2015-06-23 14:00:00,70.59,70.67,70.55,70.64,150990.0,58.8433,58.91,58.81,58.885,150990.0
2015-06-23 14:30:00,70.64,70.71,70.46,70.47,192626.0,58.885,58.9434,58.735,58.7433,192626.0
2015-06-23 15:00:00,70.47,70.66,70.46,70.63,181901.0,58.7433,58.9017,58.735,58.8767,181901.0
2015-06-23 15:30:00,70.63,70.67,70.59,70.6,398550.0,58.8767,58.91,58.8433,58.8517,398550.0
2015-06-24 09:30:00,70.55,70.99,70.53,70.76,284433.0,58.81,59.1768,58.7933,58.985,284433.0
2015-06-24 10:00:00,70.78,70.86,70.62,70.83,150493.0,59.0017,59.0684,58.8683,59.0434,150493.0
2015-06-24 10:30:00,70.83,70.96,70.8,70.88,219794.0,59.0434,59.1518,59.0184,59.0851,219794.0
2015-06-24 11:00:00,70.89,70.9,70.75,70.85,211048.0,59.0934,59.1017,58.9767,59.0601,211048.0
2015-06-24 11:30:00,70.85,70.97,70.82,70.87,146241.0,59.0601,59.1601,59.0351,59.0767,146241.0
2015-06-24 12:00:00,70.87,70.87,70.73,70.74,108058.0,59.0767,59.0767,58.96,58.9684,108058.0
2015-06-24 12:30:00,70.74,70.76,70.38,70.4,210071.0,58.9684,58.985,58.6683,58.6849,210071.0
2015-06-24 13:00:00,70.4,70.41,70.19,70.25,252117.0,58.6849,58.6933,58.5099,58.5599,252117.0
2015-06-24 13:30:00,70.26,70.3,70.16,70.29,260512.0,58.5682,58.6016,58.4849,58.5933,260512.0
2015-06-24 14:00:00,70.3,70.38,70.16,70.31,179698.0,58.6016,58.6683,58.4849,58.6099,179698.0
2015-06-24 14:30:00,70.31,70.51,70.29,70.47,152783.0,58.6099,58.7766,58.5933,58.7433,152783.0
2015-06-24 15:00:00,70.46,70.48,70.29,70.34,221950.0,58.735,58.7516,58.5933,58.6349,221950.0
2015-06-24 15:30:00,70.34,70.34,70.06,70.08,587520.0,58.6349,58.6349,58.4015,58.4182,587520.0
2015-06-25 09:30:00,70.45,70.85,70.01,70.15,420296.0,58.7266,59.0601,58.3598,58.4765,420296.0
2015-06-25 10:00:00,70.14,70.2,69.85,69.87,255839.0,58.4682,58.5182,58.2265,58.2431,255839.0
2015-06-25 10:30:00,69.88,70.04,69.84,70.03,170540.0,58.2515,58.3849,58.2181,58.3765,170540.0
2015-06-25 11:00:00,70.04,70.25,70.04,70.23,151269.0,58.3849,58.5599,58.3849,58.5432,151269.0
2015-06-25 11:30:00,70.24,70.25,69.99,70.09,172278.0,58.5516,58.5599,58.3432,58.4265,172278.0
2015-06-25 12:00:00,70.1,70.1,69.93,69.98,125464.0,58.4349,58.4349,58.2932,58.3348,125464.0
2015-06-25 12:30:00,69.98,70.18,69.97,70.12,104798.0,58.3348,58.5016,58.3265,58.4515,104798.0
2015-06-25 13:00:00,70.13,70.2,70.05,70.13,85864.0,58.4599,58.5182,58.3932,58.4599,85864.0
2015-06-25 13:30:00,70.13,70.14,70.02,70.05,157957.0,58.4599,58.4682,58.3682,58.3932,157957.0
2015-06-25 14:00:00,70.05,70.05,69.68,69.71,260371.0,58.3932,58.3932,58.0848,58.1098,260371.0
2015-06-25 14:30:00,69.71,69.78,69.63,69.76,201697.0,58.1098,58.1681,58.0431,58.1514,201697.0
2015-06-25 15:00:00,69.76,69.99,69.76,69.94,186767.0,58.1514,58.3432,58.1514,58.3015,186767.0
2015-06-25 15:30:00,69.93,69.94,69.65,69.67,608398.0,58.2932,58.3015,58.0598,58.0764,608398.0
2015-06-26 09:30:00,69.5,69.73,69.05,69.37,788806.0,57.9347,58.1264,57.5596,57.8263,788806.0
2015-06-26 10:00:00,69.38,69.5,69.04,69.15,512223.0,57.8347,57.9347,57.5513,57.643,512223.0
2015-06-26 10:30:00,69.15,69.17,68.77,68.84,590961.0,57.643,57.6596,57.3262,57.3845,590961.0
2015-06-26 11:00:00,68.84,69.08,68.82,69.0,467499.0,57.3845,57.5846,57.3679,57.5179,467499.0
2015-06-26 11:30:00,69.0,69.06,68.84,68.94,456334.0,57.5179,57.5679,57.3845,57.4679,456334.0
2015-06-26 12:00:00,68.95,69.06,68.91,68.96,353107.0,57.4762,57.5679,57.4429,57.4846,353107.0
2015-06-26 12:30:00,68.96,69.0,68.67,68.67,295647.0,57.4846,57.5179,57.2428,57.2428,295647.0
2015-06-26 13:00:00,68.67,68.8,68.48,68.56,545992.0,57.2428,57.3512,57.0844,57.1511,545992.0
2015-06-26 13:30:00,68.57,68.91,68.57,68.78,403344.0,57.1595,57.4429,57.1595,57.3345,403344.0
2015-06-26 14:00:00,68.77,68.81,68.69,68.77,473875.0,57.3262,57.3595,57.2595,57.3262,473875.0
2015-06-26 14:30:00,68.76,68.81,68.62,68.75,464219.0,57.3179,57.3595,57.2012,57.3095,464219.0
2015-06-26 15:00:00,68.75,68.92,68.72,68.89,789236.0,57.3095,57.4512,57.2845,57.4262,789236.0
2015-06-26 15:30:00,68.88,68.89,68.57,68.61,1559178.0,57.4179,57.4262,57.1595,57.1928,1559178.0
2015-06-29 09:30:00,68.3,69.03,68.12,68.95,718143.0,56.9344,57.5429,56.7844,57.4762,718143.0
2015-06-29 10:00:00,68.96,69.09,68.86,68.88,403996.0,57.4846,57.5929,57.4012,57.4179,403996.0
2015-06-29 10:30:00,68.88,68.93,68.52,68.54,258419.0,57.4179,57.4596,57.1178,57.1345,258419.0
2015-06-29 11:00:00,68.55,68.63,68.45,68.52,234570.0,57.1428,57.2095,57.0594,57.1178,234570.0
2015-06-29 11:30:00,68.53,68.55,68.38,68.46,271822.0,57.1261,57.1428,57.0011,57.0678,271822.0
2015-06-29 12:00:00,68.45,68.48,68.25,68.26,337855.0,57.0594,57.0844,56.8927,56.9011,337855.0
2015-06-29 12:30:00,68.25,68.37,68.21,68.23,326829.0,56.8927,56.9928,56.8594,56.8761,326829.0
2015-06-29 13:00:00,68.22,68.3,68.09,68.25,199730.0,56.8677,56.9344,56.7593,56.8927,199730.0
2015-06-29 13:30:00,68.25,68.31,68.12,68.16,185102.0,56.8927,56.9427,56.7844,56.8177,185102.0
2015-06-29 14:00:00,68.17,68.22,67.92,67.95,262451.0,56.826,56.8677,56.6176,56.6426,262451.0
2015-06-29 14:30:00,67.95,67.99,67.76,67.78,313403.0,56.6426,56.676,56.4843,56.5009,313403.0
2015-06-29 15:00:00,67.77,67.86,67.69,67.75,355953.0,56.4926,56.5676,56.4259,56.4759,355953.0
2015-06-29 15:30:00,67.75,67.8,67.5,67.53,773641.0,56.4759,56.5176,56.2675,56.2925,773641.0
2015-06-30 09:30:00,68.19,68.21,67.48,67.75,1205540.0,56.8427,56.8594,56.2509,56.4759,1205540.0
2015-06-30 10:00:00,67.76,67.76,67.16,67.49,1066573.0,56.4843,56.4843,55.9841,56.2592,1066573.0
2015-06-30 10:30:00,67.48,67.49,66.99,67.27,714600.0,56.2509,56.2592,55.8424,56.0758,714600.0
2015-06-30 11:00:00,67.27,67.47,67.21,67.28,449051.0,56.0758,56.2425,56.0258,56.0841,449051.0
2015-06-30 11:30:00,67.29,67.31,67.02,67.03,428705.0,56.0925,56.1091,55.8674,55.8757,428705.0
2015-06-30 12:00:00,67.03,67.14,66.79,66.79,600608.0,55.8757,55.9674,55.6757,55.6757,600608.0
2015-06-30 12:30:00,66.8,66.94,66.69,66.9,442350.0,55.684,55.8007,55.5923,55.7674,442350.0
2015-06-30 13:00:00,66.9,67.14,66.86,67.13,336679.0,55.7674,55.9674,55.734,55.9591,336679.0
2015-06-30 13:30:00,67.14,67.51,67.11,67.39,353297.0,55.9674,56.2759,55.9424,56.1758,353297.0
2015-06-30 14:00:00,67.39,67.63,67.36,67.42,479802.0,56.1758,56.3759,56.1508,56.2008,479802.0
2015-06-30 14:30:00,67.43,67.44,66.99,67.01,633716.0,56.2092,56.2175,55.8424,55.8591,633716.0
2015-06-30 15:00:00,67.01,67.11,66.8,66.88,765518.0,55.8591,55.9424,55.684,55.7507,765518.0
2015-06-30 15:30:00,66.88,67.18,66.87,66.95,1273399.0,55.7507,56.0008,55.7424,55.8091,1273399.0
2015-07-01 09:30:00,67.45,67.79,67.22,67.47,449544.0,56.2258,56.5093,56.0341,56.2425,449544.0
2015-07-01 10:00:00,67.47,67.5,67.16,67.26,455235.0,56.2425,56.2675,55.9841,56.0675,455235.0
2015-07-01 10:30:00,67.27,67.29,66.96,67.0,425567.0,56.0758,56.0925,55.8174,55.8507,425567.0
2015-07-01 11:00:00,67.01,67.11,66.95,67.06,326237.0,55.8591,55.9424,55.8091,55.9007,326237.0
2015-07-01 11:30:00,67.06,67.3,67.04,67.2,238831.0,55.9007,56.1008,55.8841,56.0174,238831.0
2015-07-01 12:00:00,67.2,67.28,67.04,67.17,261945.0,56.0174,56.0841,55.8841,55.9924,261945.0
2015-07-01 12:30:00,67.17,67.21,67.09,67.11,180721.0,55.9924,56.0258,55.9258,55.9424,180721.0
2015-07-01 13:00:00,67.11,67.31,67.09,67.2,249711.0,55.9424,56.1091,55.9258,56.0174,249711.0
2015-07-01 13:30:00,67.2,67.31,67.13,67.15,330339.0,56.0174,56.1091,55.9591,55.9758,330339.0
2015-07-01 14:00:00,67.14,67.23,67.03,67.19,254233.0,55.9674,56.0425,55.8757,56.0091,254233.0
2015-07-01 14:30:00,67.19,67.27,67.12,67.18,340128.0,56.0091,56.0758,55.9508,56.0008,340128.0
2015-07-01 15:00:00,67.19,67.39,67.16,67.39,385168.0,56.0091,56.1758,55.9841,56.1758,385168.0
2015-07-01 15:30:00,67.39,67.43,67.23,67.25,1134106.0,56.1758,56.2092,56.0425,56.0591,1134106.0
2015-07-02 09:30:00,67.45,67.77,67.3,67.34,419552.0,56.2258,56.4926,56.1008,56.1342,419552.0
2015-07-02 10:00:00,67.31,67.4,67.18,67.21,256147.0,56.1091,56.1842,56.0008,56.0258,256147.0
2015-07-02 10:30:00,67.21,67.25,66.93,66.93,328558.0,56.0258,56.0591,55.7924,55.7924,328558.0
2015-07-02 11:00:00,66.94,66.94,66.76,66.78,331337.0,55.8007,55.8007,55.6507,55.6673,331337.0
2015-07-02 11:30:00,66.77,66.88,66.52,66.6,436333.0,55.659,55.7507,55.4506,55.5173,436333.0
2015-07-02 12:00:00,66.6,66.62,66.41,66.52,276170.0,55.5173,55.534,55.3589,55.4506,276170.0
2015-07-02 12:30:00,66.52,66.58,66.45,66.49,356225.0,55.4506,55.5006,55.3923,55.4256,356225.0
2015-07-02 13:00:00,66.49,66.72,66.47,66.72,372016.0,55.4256,55.6173,55.4089,55.6173,372016.0
2015-07-02 13:30:00,66.72,66.77,66.54,66.56,298785.0,55.6173,55.659,55.4673,55.484,298785.0
2015-07-02 14:00:00,66.57,66.76,66.55,66.75,288536.0,55.4923,55.6507,55.4756,55.6423,288536.0
2015-07-02 14:30:00,66.75,66.92,66.73,66.92,298510.0,55.6423,55.784,55.6257,55.784,298510.0
2015-07-02 15:00:00,66.92,66.94,66.78,66.82,428220.0,55.784,55.8007,55.6673,55.7007,428220.0
2015-07-02 15:30:00,66.83,66.84,66.67,66.69,1139721.0,55.709,55.7174,55.5756,55.5923,1139721.0
2015-07-06 09:30:00,66.33,66.73,66.05,66.63,800124.0,55.2922,55.6257,55.0588,55.5423,800124.0
2015-07-06 10:00:00,66.64,66.75,66.53,66.55,512454.0,55.5506,55.6423,55.4589,55.4756,512454.0
2015-07-06 10:30:00,66.55,66.8,66.55,66.61,579399.0,55.4756,55.684,55.4756,55.5256,579399.0
2015-07-06 11:00:00,66.62,66.67,66.46,66.55,380449.0,55.534,55.5756,55.4006,55.4756,380449.0
2015-07-06 11:30:00,66.55,66.65,66.46,66.5,453585.0,55.4756,55.559,55.4006,55.4339,453585.0
2015-07-06 12:00:00,66.5,66.51,66.42,66.44,528735.0,55.4339,55.4423,55.3672,55.3839,528735.0
2015-07-06 12:30:00,66.45,66.51,66.32,66.49,222403.0,55.3923,55.4423,55.2839,55.4256,222403.0
2015-07-06 13:00:00,66.49,66.55,66.21,66.3,432749.0,55.4256,55.4756,55.1922,55.2672,432749.0
2015-07-06 13:30:00,66.29,66.3,66.05,66.11,403590.0,55.2589,55.2672,55.0588,55.1088,403590.0
2015-07-06 14:00:00,66.11,66.21,66.01,66.04,349377.0,55.1088,55.1922,55.0255,55.0505,349377.0
2015-07-06 14:30:00,66.04,66.13,65.98,66.08,667194.0,55.0505,55.1255,55.0005,55.0838,667194.0
2015-07-06 15:00:00,66.08,66.2,66.04,66.12,821645.0,55.0838,55.1839,55.0505,55.1172,821645.0
2015-07-06 15:30:00,66.12,66.37,66.1,66.29,1410709.0,55.1172,55.3256,55.1005,55.2589,1410709.0
2015-07-07 09:30:00,66.46,66.66,66.13,66.15,735968.0,55.4006,55.5673,55.1255,55.1422,735968.0
2015-07-07 10:00:00,66.2,66.37,66.09,66.34,899318.0,55.1839,55.3256,55.0922,55.3006,899318.0
2015-07-07 10:30:00,66.34,66.35,66.05,66.13,1063169.0,55.3006,55.3089,55.0588,55.1255,1063169.0
2015-07-07 11:00:00,66.13,66.15,65.86,65.98,484320.0,55.1255,55.1422,54.9004,55.0005,484320.0
2015-07-07 11:30:00,65.97,66.17,65.83,66.15,764571.0,54.9921,55.1588,54.8754,55.1422,764571.0
2015-07-07 12:00:00,66.16,66.27,66.08,66.13,392793.0,55.1505,55.2422,55.0838,55.1255,392793.0
2015-07-07 12:30:00,66.12,66.64,66.09,66.6,507972.0,55.1172,55.5506,55.0922,55.5173,507972.0
2015-07-07 13:00:00,66.59,66.78,66.45,66.77,482296.0,55.509,55.6673,55.3923,55.659,482296.0
2015-07-07 13:30:00,66.78,66.88,66.69,66.81,223810.0,55.6673,55.7507,55.5923,55.6923,223810.0
2015-07-07 14:00:00,66.82,66.94,66.66,66.81,314130.0,55.7007,55.8007,55.5673,55.6923,314130.0
2015-07-07 14:30:00,66.81,67.33,66.77,67.25,434258.0,55.6923,56.1258,55.659,56.0591,434258.0
2015-07-07 15:00:00,67.26,67.43,67.11,67.33,570084.0,56.0675,56.2092,55.9424,56.1258,570084.0
2015-07-07 15:30:00,67.33,67.37,67.15,67.36,837887.0,56.1258,56.1592,55.9758,56.1508,837887.0
2015-07-08 09:30:00,66.59,67.39,66.53,67.32,572278.0,55.509,56.1758,55.4589,56.1175,572278.0
2015-07-08 10:00:00,67.31,67.34,67.05,67.15,409160.0,56.1091,56.1342,55.8924,55.9758,409160.0
2015-07-08 10:30:00,67.14,67.41,67.04,67.36,432716.0,55.9674,56.1925,55.8841,56.1508,432716.0
2015-07-08 11:00:00,67.37,67.37,67.03,67.06,250132.0,56.1592,56.1592,55.8757,55.9007,250132.0
2015-07-08 11:30:00,67.07,67.17,66.76,66.84,205300.0,55.9091,55.9924,55.6507,55.7174,205300.0
2015-07-08 12:00:00,66.85,67.04,66.84,66.98,156594.0,55.7257,55.8841,55.7174,55.8341,156594.0
2015-07-08 12:30:00,66.98,67.09,66.88,67.08,126088.0,55.8341,55.9258,55.7507,55.9174,126088.0
2015-07-08 13:00:00,67.08,67.08,66.87,66.95,168726.0,55.9174,55.9174,55.7424,55.8091,168726.0
2015-07-08 13:30:00,66.95,67.05,66.87,66.98,154232.0,55.8091,55.8924,55.7424,55.8341,154232.0
2015-07-08 14:00:00,66.98,66.98,66.7,66.77,211676.0,55.8341,55.8341,55.6007,55.659,211676.0
2015-07-08 14:30:00,66.77,66.77,66.52,66.55,251965.0,55.659,55.659,55.4506,55.4756,251965.0
2015-07-08 15:00:00,66.56,66.8,66.5,66.5,458969.0,55.484,55.684,55.4339,55.4339,458969.0
2015-07-08 15:30:00,66.5,66.8,66.48,66.56,742073.0,55.4339,55.684,55.4173,55.484,742073.0
2015-07-09 09:30:00,67.3,67.52,67.05,67.19,485945.0,56.1008,56.2842,55.8924,56.0091,485945.0
2015-07-09 10:00:00,67.19,67.33,66.89,66.9,343648.0,56.0091,56.1258,55.759,55.7674,343648.0
2015-07-09 10:30:00,66.9,67.17,66.85,67.17,244772.0,55.7674,55.9924,55.7257,55.9924,244772.0
2015-07-09 11:00:00,67.16,67.4,67.16,67.29,202823.0,55.9841,56.1842,55.9841,56.0925,202823.0
2015-07-09 11:30:00,67.28,67.37,67.2,67.21,177451.0,56.0841,56.1592,56.0174,56.0258,177451.0
2015-07-09 12:00:00,67.2,67.26,67.05,67.13,140244.0,56.0174,56.0675,55.8924,55.9591,140244.0
2015-07-09 12:30:00,67.12,67.25,67.08,67.21,163679.0,55.9508,56.0591,55.9174,56.0258,163679.0
2015-07-09 13:00:00,67.21,67.23,67.02,67.05,131955.0,56.0258,56.0425,55.8674,55.8924,131955.0
2015-07-09 13:30:00,67.05,67.17,67.04,67.16,196184.0,55.8924,55.9924,55.8841,55.9841,196184.0
2015-07-09 14:00:00,67.16,67.16,66.92,66.96,164169.0,55.9841,55.9841,55.784,55.8174,164169.0
2015-07-09 14:30:00,66.97,67.2,66.89,67.14,218759.0,55.8257,56.0174,55.759,55.9674,218759.0
2015-07-09 15:00:00,67.14,67.26,67.13,67.15,260126.0,55.9674,56.0675,55.9591,55.9758,260126.0
2015-07-09 15:30:00,67.15,67.2,67.0,67.01,551215.0,55.9758,56.0174,55.8507,55.8591,551215.0
2015-07-10 09:30:00,67.46,67.85,67.23,67.24,329078.0,56.2342,56.5593,56.0425,56.0508,329078.0
2015-07-10 10:00:00,67.26,67.4,67.22,67.32,226106.0,56.0675,56.1842,56.0341,56.1175,226106.0
2015-07-10 10:30:00,67.33,67.58,67.29,67.52,271322.0,56.1258,56.3342,56.0925,56.2842,271322.0
2015-07-10 11:00:00,67.52,67.83,67.52,67.78,214897.0,56.2842,56.5426,56.2842,56.5009,214897.0
2015-07-10 11:30:00,67.78,68.06,67.72,68.01,335686.0,56.5009,56.7343,56.4509,56.6927,335686.0
2015-07-10 12:00:00,68.01,68.27,68.01,68.2,357487.0,56.6927,56.9094,56.6927,56.851,357487.0
2015-07-10 12:30:00,68.19,68.2,67.9,67.93,358169.0,56.8427,56.851,56.601,56.626,358169.0
2015-07-10 13:00:00,67.94,68.04,67.8,67.91,184916.0,56.6343,56.7177,56.5176,56.6093,184916.0
2015-07-10 13:30:00,67.91,67.95,67.76,67.85,133188.0,56.6093,56.6426,56.4843,56.5593,133188.0
2015-07-10 14:00:00,67.84,68.0,67.83,67.94,158998.0,56.5509,56.6843,56.5426,56.6343,158998.0
2015-07-10 14:30:00,67.94,68.17,67.94,68.06,211646.0,56.6343,56.826,56.6343,56.7343,211646.0
2015-07-10 15:00:00,68.06,68.12,67.95,68.01,233687.0,56.7343,56.7844,56.6426,56.6927,233687.0
2015-07-10 15:30:00,68.01,68.04,67.84,67.84,604846.0,56.6927,56.7177,56.5509,56.5509,604846.0
2015-07-13 09:30:00,68.4,68.66,68.12,68.22,284311.0,57.0178,57.2345,56.7844,56.8677,284311.0
2015-07-13 10:00:00,68.21,68.45,68.21,68.29,243865.0,56.8594,57.0594,56.8594,56.9261,243865.0
2015-07-13 10:30:00,68.29,68.38,68.25,68.37,241210.0,56.9261,57.0011,56.8927,56.9928,241210.0
2015-07-13 11:00:00,68.37,68.39,68.16,68.17,213996.0,56.9928,57.0094,56.8177,56.826,213996.0
2015-07-13 11:30:00,68.18,68.31,68.16,68.25,157933.0,56.8344,56.9427,56.8177,56.8927,157933.0
2015-07-13 12:00:00,68.25,68.25,68.05,68.15,131905.0,56.8927,56.8927,56.726,56.8094,131905.0
2015-07-13 12:30:00,68.16,68.18,68.09,68.09,147596.0,56.8177,56.8344,56.7593,56.7593,147596.0
2015-07-13 13:00:00,68.09,68.19,68.08,68.09,124998.0,56.7593,56.8427,56.751,56.7593,124998.0
2015-07-13 13:30:00,68.1,68.16,68.06,68.13,114732.0,56.7677,56.8177,56.7343,56.7927,114732.0
2015-07-13 14:00:00,68.13,68.33,68.13,68.3,172663.0,56.7927,56.9594,56.7927,56.9344,172663.0
2015-07-13 14:30:00,68.3,68.44,68.21,68.35,262507.0,56.9344,57.0511,56.8594,56.9761,262507.0
2015-07-13 15:00:00,68.34,68.39,68.22,68.28,382327.0,56.9677,57.0094,56.8677,56.9177,382327.0
2015-07-13 15:30:00,68.28,68.39,68.25,68.29,868322.0,56.9177,57.0094,56.8927,56.9261,868322.0
2015-07-14 09:30:00,68.0,68.06,67.67,67.7,768492.0,56.6843,56.7343,56.4092,56.4342,768492.0
2015-07-14 10:00:00,67.68,67.87,67.57,67.85,525395.0,56.4176,56.576,56.3259,56.5593,525395.0
2015-07-14 10:30:00,67.86,67.95,67.71,67.77,347329.0,56.5676,56.6426,56.4426,56.4926,347329.0
2015-07-14 11:00:00,67.76,67.97,67.76,67.97,294923.0,56.4843,56.6593,56.4843,56.6593,294923.0
2015-07-14 11:30:00,67.97,68.04,67.88,68.03,176040.0,56.6593,56.7177,56.5843,56.7093,176040.0
2015-07-14 12:00:00,68.03,68.09,67.99,68.07,170825.0,56.7093,56.7593,56.676,56.7427,170825.0
2015-07-14 12:30:00,68.08,68.1,67.98,68.07,138051.0,56.751,56.7677,56.6677,56.7427,138051.0
2015-07-14 13:00:00,68.07,68.15,68.04,68.11,141153.0,56.7427,56.8094,56.7177,56.776,141153.0
2015-07-14 13:30:00,68.11,68.16,68.06,68.13,132451.0,56.776,56.8177,56.7343,56.7927,132451.0
2015-07-14 14:00:00,68.12,68.2,68.08,68.16,138851.0,56.7844,56.851,56.751,56.8177,138851.0
2015-07-14 14:30:00,68.16,68.29,68.16,68.28,150218.0,56.8177,56.9261,56.8177,56.9177,150218.0
2015-07-14 15:00:00,68.28,68.36,68.24,68.25,242037.0,56.9177,56.9844,56.8844,56.8927,242037.0
2015-07-14 15:30:00,68.25,68.4,68.25,68.37,961720.0,56.8927,57.0178,56.8927,56.9928,961720.0
2015-07-15 09:30:00,68.16,68.4,67.93,68.04,589645.0,56.8177,57.0178,56.626,56.7177,589645.0
2015-07-15 10:00:00,68.05,68.31,68.0,68.27,181013.0,56.726,56.9427,56.6843,56.9094,181013.0
2015-07-15 10:30:00,68.26,68.36,68.2,68.27,134215.0,56.9011,56.9844,56.851,56.9094,134215.0
2015-07-15 11:00:00,68.28,68.51,68.23,68.5,194760.0,56.9177,57.1095,56.8761,57.1011,194760.0
2015-07-15 11:30:00,68.51,68.61,68.39,68.41,196740.0,57.1095,57.1928,57.0094,57.0261,196740.0
2015-07-15 12:00:00,68.4,68.51,68.33,68.41,137076.0,57.0178,57.1095,56.9594,57.0261,137076.0
2015-07-15 12:30:00,68.41,68.54,68.39,68.52,148071.0,57.0261,57.1345,57.0094,57.1178,148071.0
2015-07-15 13:00:00,68.53,68.67,68.45,68.63,155739.0,57.1261,57.2428,57.0594,57.2095,155739.0
2015-07-15 13:30:00,68.63,68.65,68.53,68.56,128854.0,57.2095,57.2262,57.1261,57.1511,128854.0
2015-07-15 14:00:00,68.56,68.62,68.53,68.54,115928.0,57.1511,57.2012,57.1261,57.1345,115928.0
2015-07-15 14:30:00,68.54,68.57,68.15,68.21,166309.0,57.1345,57.1595,56.8094,56.8594,166309.0
2015-07-15 15:00:00,68.21,68.21,68.04,68.15,312370.0,56.8594,56.8594,56.7177,56.8094,312370.0
2015-07-15 15:30:00,68.16,68.3,68.13,68.28,560806.0,56.8177,56.9344,56.7927,56.9177,560806.0
2015-07-16 09:30:00,67.95,68.09,67.34,68.05,763442.0,56.6426,56.7593,56.1342,56.726,763442.0
2015-07-16 10:00:00,68.05,68.11,67.69,67.9,526061.0,56.726,56.776,56.4259,56.601,526061.0
2015-07-16 10:30:00,67.89,68.02,67.85,67.96,384001.0,56.5926,56.701,56.5593,56.651,384001.0
2015-07-16 11:00:00,67.96,68.28,67.96,68.27,406454.0,56.651,56.9177,56.651,56.9094,406454.0
2015-07-16 11:30:00,68.28,68.53,68.18,68.22,476197.0,56.9177,57.1261,56.8344,56.8677,476197.0
2015-07-16 12:00:00,68.23,68.38,68.19,68.38,188136.0,56.8761,57.0011,56.8427,57.0011,188136.0
2015-07-16 12:30:00,68.39,68.43,68.33,68.37,226202.0,57.0094,57.0428,56.9594,56.9928,226202.0
2015-07-16 13:00:00,68.37,68.43,68.34,68.4,197648.0,56.9928,57.0428,56.9677,57.0178,197648.0
2015-07-16 13:30:00,68.4,68.4,68.18,68.18,249557.0,57.0178,57.0178,56.8344,56.8344,249557.0
2015-07-16 14:00:00,68.18,68.22,68.04,68.13,226902.0,56.8344,56.8677,56.7177,56.7927,226902.0
2015-07-16 14:30:00,68.12,68.19,67.94,68.09,449162.0,56.7844,56.8427,56.6343,56.7593,449162.0
2015-07-16 15:00:00,68.1,68.16,68.02,68.12,274064.0,56.7677,56.8177,56.701,56.7844,274064.0
2015-07-16 15:30:00,68.12,68.27,68.11,68.23,739404.0,56.7844,56.9094,56.776,56.8761,739404.0
2015-07-17 09:30:00,67.93,68.1,67.71,67.99,607499.0,56.626,56.7677,56.4426,56.676,607499.0
2015-07-17 10:00:00,67.99,68.0,67.43,67.49,446805.0,56.676,56.6843,56.2092,56.2592,446805.0
2015-07-17 10:30:00,67.49,67.71,67.48,67.64,294167.0,56.2592,56.4426,56.2509,56.3842,294167.0
2015-07-17 11:00:00,67.63,67.64,67.39,67.4,197131.0,56.3759,56.3842,56.1758,56.1842,197131.0
2015-07-17 11:30:00,67.4,67.41,67.35,67.41,224557.0,56.1842,56.1925,56.1425,56.1925,224557.0
2015-07-17 12:00:00,67.4,67.41,67.17,67.24,693473.0,56.1842,56.1925,55.9924,56.0508,693473.0
2015-07-17 12:30:00,67.25,67.26,67.07,67.16,271984.0,56.0591,56.0675,55.9091,55.9841,271984.0
2015-07-17 13:00:00,67.16,67.3,67.05,67.26,369846.0,55.9841,56.1008,55.8924,56.0675,369846.0
2015-07-17 13:30:00,67.27,67.4,67.23,67.4,157765.0,56.0758,56.1842,56.0425,56.1842,157765.0
2015-07-17 14:00:00,67.4,67.6,67.33,67.58,238414.0,56.1842,56.3509,56.1258,56.3342,238414.0
2015-07-17 14:30:00,67.58,67.61,67.36,67.36,266047.0,56.3342,56.3592,56.1508,56.1508,266047.0
2015-07-17 15:00:00,67.37,67.5,67.04,67.48,1040554.0,56.1592,56.2675,55.8841,56.2509,1040554.0
2015-07-17 15:30:00,67.48,67.56,67.46,67.52,889883.0,56.2509,56.3175,56.2342,56.2842,889883.0
2015-07-20 09:30:00,66.5,66.85,66.0,66.82,959698.0,55.6666,55.9596,55.2481,55.9345,959698.0
2015-07-20 10:00:00,66.81,67.1,66.66,66.69,509846.0,55.9261,56.1689,55.8006,55.8257,509846.0
2015-07-20 10:30:00,66.69,66.79,66.62,66.7,254156.0,55.8257,55.9094,55.7671,55.8341,254156.0
2015-07-20 11:00:00,66.71,66.82,66.65,66.72,345369.0,55.8424,55.9345,55.7922,55.8508,345369.0
2015-07-20 11:30:00,66.73,66.81,66.67,66.7,261774.0,55.8592,55.9261,55.8089,55.8341,261774.0
2015-07-20 12:00:00,66.7,66.79,66.7,66.78,186828.0,55.8341,55.9094,55.8341,55.901,186828.0
2015-07-20 12:30:00,66.78,66.85,66.7,66.84,190327.0,55.901,55.9596,55.8341,55.9513,190327.0
2015-07-20 13:00:00,66.85,66.99,66.82,66.97,178955.0,55.9596,56.0768,55.9345,56.0601,178955.0
2015-07-20 13:30:00,66.98,66.99,66.89,66.92,120253.0,56.0684,56.0768,55.9931,56.0182,120253.0
2015-07-20 14:00:00,66.93,67.09,66.88,67.03,274628.0,56.0266,56.1605,55.9847,56.1103,274628.0
2015-07-20 14:30:00,67.03,67.09,66.89,66.91,249091.0,56.1103,56.1605,55.9931,56.0098,249091.0
2015-07-20 15:00:00,66.91,66.99,66.84,66.84,317953.0,56.0098,56.0768,55.9513,55.9513,317953.0
2015-07-20 15:30:00,66.84,66.9,66.64,66.7,972762.0,55.9513,56.0015,55.7838,55.8341,972762.0
2015-07-21 09:30:00,66.58,66.92,66.5,66.59,283776.0,55.7336,56.0182,55.6666,55.742,283776.0
2015-07-21 10:00:00,66.59,66.65,66.35,66.41,338656.0,55.742,55.7922,55.5411,55.5913,338656.0
2015-07-21 10:30:00,66.41,66.47,66.33,66.44,332309.0,55.5913,55.6415,55.5243,55.6164,332309.0
2015-07-21 11:00:00,66.43,66.44,66.17,66.25,330201.0,55.608,55.6164,55.3904,55.4574,330201.0
2015-07-21 11:30:00,66.24,66.29,66.17,66.25,216740.0,55.449,55.4909,55.3904,55.4574,216740.0
2015-07-21 12:00:00,66.25,66.38,66.24,66.35,326581.0,55.4574,55.5662,55.449,55.5411,326581.0
2015-07-21 12:30:00,66.35,66.4,66.25,66.34,272864.0,55.5411,55.5829,55.4574,55.5327,272864.0
2015-07-21 13:00:00,66.33,66.42,66.25,66.36,244806.0,55.5243,55.5997,55.4574,55.5494,244806.0
2015-07-21 13:30:00,66.35,66.45,66.33,66.4,254335.0,55.5411,55.6248,55.5243,55.5829,254335.0
2015-07-21 14:00:00,66.41,66.51,66.36,66.47,506361.0,55.5913,55.675,55.5494,55.6415,506361.0
2015-07-21 14:30:00,66.48,66.51,66.28,66.37,340503.0,55.6499,55.675,55.4825,55.5578,340503.0
2015-07-21 15:00:00,66.37,66.4,66.27,66.33,479278.0,55.5578,55.5829,55.4741,55.5243,479278.0
2015-07-21 15:30:00,66.33,66.46,66.32,66.4,794860.0,55.5243,55.6332,55.516,55.5829,794860.0
2015-07-22 09:30:00,66.6,67.41,66.6,67.22,784102.0,55.7503,56.4284,55.7503,56.2693,784102.0
2015-07-22 10:00:00,67.22,67.34,67.19,67.22,380819.0,56.2693,56.3698,56.2442,56.2693,380819.0
2015-07-22 10:30:00,67.22,67.24,67.06,67.06,282456.0,56.2693,56.2861,56.1354,56.1354,282456.0
2015-07-22 11:00:00,67.07,67.07,66.93,66.96,197465.0,56.1438,56.1438,56.0266,56.0517,197465.0
2015-07-22 11:30:00,66.96,67.2,66.96,67.2,153139.0,56.0517,56.2526,56.0517,56.2526,153139.0
2015-07-22 12:00:00,67.2,67.23,67.07,67.15,152602.0,56.2526,56.2777,56.1438,56.2108,152602.0
2015-07-22 12:30:00,67.15,67.18,67.13,67.15,166110.0,56.2108,56.2359,56.194,56.2108,166110.0
2015-07-22 13:00:00,67.15,67.23,67.09,67.21,167441.0,56.2108,56.2777,56.1605,56.261,167441.0
2015-07-22 13:30:00,67.22,67.29,67.18,67.28,247374.0,56.2693,56.3279,56.2359,56.3196,247374.0
2015-07-22 14:00:00,67.28,67.5,67.27,67.43,365641.0,56.3196,56.5037,56.3112,56.4451,365641.0
2015-07-22 14:30:00,67.43,67.47,67.39,67.43,332119.0,56.4451,56.4786,56.4117,56.4451,332119.0
2015-07-22 15:00:00,67.42,67.51,67.39,67.45,355785.0,56.4368,56.5121,56.4117,56.4619,355785.0
2015-07-22 15:30:00,67.46,67.47,67.31,67.44,763849.0,56.4702,56.4786,56.3447,56.4535,763849.0
2015-07-23 09:30:00,67.62,67.66,67.22,67.5,217694.0,56.6042,56.6377,56.2693,56.5037,217694.0
2015-07-23 10:00:00,67.5,67.71,67.5,67.62,184287.0,56.5037,56.6795,56.5037,56.6042,184287.0
2015-07-23 10:30:00,67.62,67.97,67.59,67.95,234873.0,56.6042,56.8972,56.5791,56.8804,234873.0
2015-07-23 11:00:00,67.96,68.16,67.95,68.04,472872.0,56.8888,57.0562,56.8804,56.9558,472872.0
2015-07-23 11:30:00,68.03,68.05,67.76,67.8,376357.0,56.9474,56.9641,56.7214,56.7549,376357.0
2015-07-23 12:00:00,67.79,67.8,67.6,67.77,262545.0,56.7465,56.7549,56.5874,56.7297,262545.0
2015-07-23 12:30:00,67.76,67.87,67.71,67.82,250515.0,56.7214,56.8135,56.6795,56.7716,250515.0
2015-07-23 13:00:00,67.81,67.94,67.8,67.84,210273.0,56.7632,56.8721,56.7549,56.7883,210273.0
2015-07-23 13:30:00,67.84,68.09,67.83,68.01,264356.0,56.7883,56.9976,56.78,56.9307,264356.0
2015-07-23 14:00:00,68.01,68.03,67.84,67.92,181466.0,56.9307,56.9474,56.7883,56.8553,181466.0
2015-07-23 14:30:00,67.93,67.93,67.61,67.64,201217.0,56.8637,56.8637,56.5958,56.6209,201217.0
2015-07-23 15:00:00,67.63,67.67,67.56,67.65,278157.0,56.6126,56.646,56.554,56.6293,278157.0
2015-07-23 15:30:00,67.65,67.77,67.6,67.71,558381.0,56.6293,56.7297,56.5874,56.6795,558381.0
2015-07-24 09:30:00,67.89,67.93,67.66,67.86,249244.0,56.8302,56.8637,56.6377,56.8051,249244.0
2015-07-24 10:00:00,67.85,67.85,67.42,67.53,329486.0,56.7967,56.7967,56.4368,56.5288,329486.0
2015-07-24 10:30:00,67.53,67.54,67.32,67.39,325422.0,56.5288,56.5372,56.3531,56.4117,325422.0
2015-07-24 11:00:00,67.39,67.51,67.25,67.26,252934.0,56.4117,56.5121,56.2945,56.3028,252934.0
2015-07-24 11:30:00,67.27,67.37,67.21,67.36,161891.0,56.3112,56.3949,56.261,56.3865,161891.0
2015-07-24 12:00:00,67.36,67.45,67.34,67.45,96354.0,56.3865,56.4619,56.3698,56.4619,96354.0
2015-07-24 12:30:00,67.45,67.48,67.4,67.44,109618.0,56.4619,56.487,56.42,56.4535,109618.0
2015-07-24 13:00:00,67.43,67.5,67.38,67.45,129047.0,56.4451,56.5037,56.4033,56.4619,129047.0
2015-07-24 13:30:00,67.44,67.47,67.31,67.44,164971.0,56.4535,56.4786,56.3447,56.4535,164971.0
2015-07-24 14:00:00,67.43,67.44,67.12,67.25,196322.0,56.4451,56.4535,56.1856,56.2945,196322.0
2015-07-24 14:30:00,67.26,67.3,67.15,67.29,239320.0,56.3028,56.3363,56.2108,56.3279,239320.0
2015-07-24 15:00:00,67.28,67.28,67.11,67.11,258040.0,56.3196,56.3196,56.1773,56.1773,258040.0
2015-07-24 15:30:00,67.12,67.29,67.08,67.19,620526.0,56.1856,56.3279,56.1522,56.2442,620526.0
2015-07-27 09:30:00,67.04,67.32,66.72,67.04,321997.0,56.1187,56.3531,55.8508,56.1187,321997.0
2015-07-27 10:00:00,67.03,67.13,66.87,67.09,255137.0,56.1103,56.194,55.9764,56.1605,255137.0
2015-07-27 10:30:00,67.1,67.42,67.1,67.15,251330.0,56.1689,56.4368,56.1689,56.2108,251330.0
2015-07-27 11:00:00,67.14,67.28,67.06,67.15,210608.0,56.2024,56.3196,56.1354,56.2108,210608.0
2015-07-27 11:30:00,67.15,67.33,67.04,67.33,168994.0,56.2108,56.3614,56.1187,56.3614,168994.0
2015-07-27 12:00:00,67.32,67.33,67.12,67.22,146609.0,56.3531,56.3614,56.1856,56.2693,146609.0
2015-07-27 12:30:00,67.22,67.23,67.1,67.12,129556.0,56.2693,56.2777,56.1689,56.1856,129556.0
2015-07-27 13:00:00,67.13,67.19,67.0,67.05,195674.0,56.194,56.2442,56.0852,56.127,195674.0
2015-07-27 13:30:00,67.04,67.14,66.92,67.11,131792.0,56.1187,56.2024,56.0182,56.1773,131792.0
2015-07-27 14:00:00,67.11,67.27,67.08,67.18,141084.0,56.1773,56.3112,56.1522,56.2359,141084.0
2015-07-27 14:30:00,67.18,67.22,67.06,67.16,225505.0,56.2359,56.2693,56.1354,56.2191,225505.0
2015-07-27 15:00:00,67.16,67.16,66.91,66.96,278782.0,56.2191,56.2191,56.0098,56.0517,278782.0
2015-07-27 15:30:00,66.95,67.07,66.88,67.04,469871.0,56.0433,56.1438,55.9847,56.1187,469871.0
2015-07-28 09:30:00,67.35,67.36,66.8,67.04,427827.0,56.3782,56.3865,55.9178,56.1187,427827.0
2015-07-28 10:00:00,67.04,67.04,66.66,66.7,214299.0,56.1187,56.1187,55.8006,55.8341,214299.0
2015-07-28 10:30:00,66.69,67.1,66.69,67.07,173143.0,55.8257,56.1689,55.8257,56.1438,173143.0
2015-07-28 11:00:00,67.09,67.25,67.05,67.23,254611.0,56.1605,56.2945,56.127,56.2777,254611.0
2015-07-28 11:30:00,67.24,67.37,67.16,67.23,190165.0,56.2861,56.3949,56.2191,56.2777,190165.0
2015-07-28 12:00:00,67.23,67.46,67.22,67.41,128797.0,56.2777,56.4702,56.2693,56.4284,128797.0
2015-07-28 12:30:00,67.41,67.58,67.37,67.52,203928.0,56.4284,56.5707,56.3949,56.5205,203928.0
2015-07-28 13:00:00,67.53,67.83,67.52,67.83,168362.0,56.5288,56.78,56.5205,56.78,168362.0
2015-07-28 13:30:00,67.83,67.83,67.67,67.8,120323.0,56.78,56.78,56.646,56.7549,120323.0
2015-07-28 14:00:00,67.79,68.0,67.77,67.97,279830.0,56.7465,56.9223,56.7297,56.8972,279830.0
2015-07-28 14:30:00,67.96,67.97,67.87,67.95,204162.0,56.8888,56.8972,56.8135,56.8804,204162.0
2015-07-28 15:00:00,67.95,67.96,67.71,67.73,236947.0,56.8804,56.8888,56.6795,56.6963,236947.0
2015-07-28 15:30:00,67.73,67.84,67.72,67.78,638556.0,56.6963,56.7883,56.6879,56.7381,638556.0
2015-07-29 09:30:00,67.96,68.28,67.78,68.27,256905.0,56.8888,57.1567,56.7381,57.1483,256905.0
2015-07-29 10:00:00,68.27,68.46,68.1,68.45,271691.0,57.1483,57.3073,57.006,57.299,271691.0
2015-07-29 10:30:00,68.45,68.55,68.38,68.42,269027.0,57.299,57.3827,57.2404,57.2739,269027.0
2015-07-29 11:00:00,68.42,68.48,68.37,68.39,192799.0,57.2739,57.3241,57.232,57.2487,192799.0
2015-07-29 11:30:00,68.39,68.48,68.38,68.48,193758.0,57.2487,57.3241,57.2404,57.3241,193758.0
2015-07-29 12:00:00,68.47,68.49,68.31,68.41,159124.0,57.3157,57.3325,57.1818,57.2655,159124.0
2015-07-29 12:30:00,68.41,68.42,68.31,68.33,139567.0,57.2655,57.2739,57.1818,57.1985,139567.0
2015-07-29 13:00:00,68.34,68.43,68.28,68.33,225003.0,57.2069,57.2822,57.1567,57.1985,225003.0
2015-07-29 13:30:00,68.34,68.35,68.22,68.23,200377.0,57.2069,57.2153,57.1064,57.1148,200377.0
2015-07-29 14:00:00,68.23,68.52,68.14,68.37,332396.0,57.1148,57.3576,57.0395,57.232,332396.0
2015-07-29 14:30:00,68.37,68.87,68.37,68.7,640602.0,57.232,57.6505,57.232,57.5082,640602.0
2015-07-29 15:00:00,68.7,68.85,68.64,68.81,500773.0,57.5082,57.6338,57.458,57.6003,500773.0
2015-07-29 15:30:00,68.81,68.86,68.64,68.75,971193.0,57.6003,57.6422,57.458,57.5501,971193.0
2015-07-30 09:30:00,68.38,68.44,68.02,68.35,393415.0,57.2404,57.2906,56.939,57.2153,393415.0
2015-07-30 10:00:00,68.35,68.39,68.1,68.31,241430.0,57.2153,57.2487,57.006,57.1818,241430.0
2015-07-30 10:30:00,68.32,68.53,68.32,68.45,340585.0,57.1901,57.3659,57.1901,57.299,340585.0
2015-07-30 11:00:00,68.44,68.61,68.26,68.51,223617.0,57.2906,57.4329,57.1399,57.3492,223617.0
2015-07-30 11:30:00,68.51,68.68,68.51,68.65,196360.0,57.3492,57.4915,57.3492,57.4664,196360.0
2015-07-30 12:00:00,68.65,68.91,68.64,68.84,162996.0,57.4664,57.684,57.458,57.6254,162996.0
2015-07-30 12:30:00,68.83,68.93,68.74,68.89,142297.0,57.6171,57.7008,57.5417,57.6673,142297.0
2015-07-30 13:00:00,68.89,68.95,68.79,68.82,126252.0,57.6673,57.7175,57.5836,57.6087,126252.0
2015-07-30 13:30:00,68.82,68.93,68.78,68.9,147354.0,57.6087,57.7008,57.5752,57.6757,147354.0
2015-07-30 14:00:00,68.91,69.0,68.86,68.89,149283.0,57.684,57.7594,57.6422,57.6673,149283.0
2015-07-30 14:30:00,68.89,68.91,68.74,68.88,245311.0,57.6673,57.684,57.5417,57.6589,245311.0
2015-07-30 15:00:00,68.87,68.98,68.86,68.95,237157.0,57.6505,57.7426,57.6422,57.7175,237157.0
2015-07-30 15:30:00,68.95,68.98,68.84,68.86,570707.0,57.7175,57.7426,57.6254,57.6422,570707.0
2015-07-31 09:30:00,69.24,69.42,68.82,68.93,243190.0,57.9603,58.111,57.6087,57.7008,243190.0
2015-07-31 10:00:00,68.93,69.5,68.9,69.44,430346.0,57.7008,58.1779,57.6757,58.1277,430346.0
2015-07-31 10:30:00,69.45,69.64,69.45,69.6,257541.0,58.1361,58.2951,58.1361,58.2616,257541.0
2015-07-31 11:00:00,69.6,69.8,69.56,69.72,177580.0,58.2616,58.429,58.2281,58.3621,177580.0
2015-07-31 11:30:00,69.72,69.79,69.62,69.67,182896.0,58.3621,58.4207,58.2784,58.3202,182896.0
2015-07-31 12:00:00,69.68,69.79,69.59,69.59,182947.0,58.3286,58.4207,58.2533,58.2533,182947.0
2015-07-31 12:30:00,69.59,69.61,69.47,69.47,139353.0,58.2533,58.27,58.1528,58.1528,139353.0
2015-07-31 13:00:00,69.47,69.56,69.35,69.35,125264.0,58.1528,58.2281,58.0524,58.0524,125264.0
2015-07-31 13:30:00,69.36,69.41,69.23,69.38,146687.0,58.0607,58.1026,57.9519,58.0775,146687.0
2015-07-31 14:00:00,69.37,69.39,69.17,69.34,148821.0,58.0691,58.0858,57.9017,58.044,148821.0
2015-07-31 14:30:00,69.33,69.49,69.32,69.4,284620.0,58.0356,58.1695,58.0272,58.0942,284620.0
2015-07-31 15:00:00,69.4,69.42,69.26,69.26,252895.0,58.0942,58.111,57.977,57.977,252895.0
2015-07-31 15:30:00,69.27,69.41,69.27,69.4,532106.0,57.9854,58.1026,57.9854,58.0942,532106.0
2015-08-03 09:30:00,69.17,69.35,68.85,69.15,389913.0,57.9017,58.0524,57.6338,57.8849,389913.0
2015-08-03 10:00:00,69.14,69.16,68.83,68.84,172481.0,57.8766,57.8933,57.6171,57.6254,172481.0
2015-08-03 10:30:00,68.84,68.86,68.75,68.83,234407.0,57.6254,57.6422,57.5501,57.6171,234407.0
2015-08-03 11:00:00,68.83,68.85,68.74,68.77,127126.0,57.6171,57.6338,57.5417,57.5668,127126.0
2015-08-03 11:30:00,68.77,68.91,68.77,68.81,139667.0,57.5668,57.684,57.5668,57.6003,139667.0
2015-08-03 12:00:00,68.81,68.87,68.69,68.72,134423.0,57.6003,57.6505,57.4999,57.525,134423.0
2015-08-03 12:30:00,68.72,68.72,68.41,68.41,206313.0,57.525,57.525,57.2655,57.2655,206313.0
2015-08-03 13:00:00,68.41,68.46,68.34,68.44,157466.0,57.2655,57.3073,57.2069,57.2906,157466.0
2015-08-03 13:30:00,68.44,68.64,68.41,68.53,201959.0,57.2906,57.458,57.2655,57.3659,201959.0
2015-08-03 14:00:00,68.53,68.53,68.32,68.41,234563.0,57.3659,57.3659,57.1901,57.2655,234563.0
2015-08-03 14:30:00,68.41,68.61,68.4,68.52,326884.0,57.2655,57.4329,57.2571,57.3576,326884.0
2015-08-03 15:00:00,68.52,68.65,68.51,68.64,250183.0,57.3576,57.4664,57.3492,57.458,250183.0
2015-08-03 15:30:00,68.64,68.92,68.62,68.84,906069.0,57.458,57.6924,57.4413,57.6254,906069.0
2015-08-04 09:30:00,69.11,69.21,68.78,69.16,297443.0,57.8515,57.9352,57.5752,57.8933,297443.0
2015-08-04 10:00:00,69.16,69.57,69.13,69.5,340449.0,57.8933,58.2365,57.8682,58.1779,340449.0
2015-08-04 10:30:00,69.52,69.79,69.5,69.65,245356.0,58.1947,58.4207,58.1779,58.3035,245356.0
2015-08-04 11:00:00,69.65,69.84,69.63,69.67,214602.0,58.3035,58.4625,58.2867,58.3202,214602.0
2015-08-04 11:30:00,69.66,69.74,69.55,69.63,137562.0,58.3119,58.3788,58.2198,58.2867,137562.0
2015-08-04 12:00:00,69.62,69.69,69.52,69.54,110100.0,58.2784,58.337,58.1947,58.2114,110100.0
2015-08-04 12:30:00,69.53,69.53,69.37,69.37,86877.0,58.203,58.203,58.0691,58.0691,86877.0
2015-08-04 13:00:00,69.37,69.51,69.34,69.46,60877.0,58.0691,58.1863,58.044,58.1444,60877.0
2015-08-04 13:30:00,69.47,69.53,69.31,69.39,129903.0,58.1528,58.203,58.0189,58.0858,129903.0
2015-08-04 14:00:00,69.38,69.4,69.15,69.23,156225.0,58.0775,58.0942,57.8849,57.9519,156225.0
2015-08-04 14:30:00,69.23,69.51,69.21,69.45,197366.0,57.9519,58.1863,57.9352,58.1361,197366.0
2015-08-04 15:00:00,69.45,69.48,69.28,69.34,164586.0,58.1361,58.1612,57.9938,58.044,164586.0
2015-08-04 15:30:00,69.34,69.44,69.25,69.36,425536.0,58.044,58.1277,57.9686,58.0607,425536.0
2015-08-05 09:30:00,69.92,70.05,69.69,69.79,479814.0,58.5295,58.6383,58.337,58.4207,479814.0
2015-08-05 10:00:00,69.8,69.95,69.69,69.83,190826.0,58.429,58.5546,58.337,58.4542,190826.0
2015-08-05 10:30:00,69.84,69.92,69.74,69.91,237716.0,58.4625,58.5295,58.3788,58.5211,237716.0
2015-08-05 11:00:00,69.91,70.07,69.85,70.0,221968.0,58.5211,58.6551,58.4709,58.5965,221968.0
2015-08-05 11:30:00,70.0,70.1,69.91,69.99,265251.0,58.5965,58.6802,58.5211,58.5881,265251.0
2015-08-05 12:00:00,69.98,70.0,69.62,69.68,238225.0,58.5797,58.5965,58.2784,58.3286,238225.0
2015-08-05 12:30:00,69.68,69.72,69.52,69.69,254891.0,58.3286,58.3621,58.1947,58.337,254891.0
2015-08-05 13:00:00,69.69,69.7,69.52,69.69,137951.0,58.337,58.3453,58.1947,58.337,137951.0
2015-08-05 13:30:00,69.69,69.95,69.62,69.94,191868.0,58.337,58.5546,58.2784,58.5462,191868.0
2015-08-05 14:00:00,69.94,70.13,69.92,70.12,193846.0,58.5462,58.7053,58.5295,58.6969,193846.0
2015-08-05 14:30:00,70.13,70.14,69.98,70.03,213938.0,58.7053,58.7137,58.5797,58.6216,213938.0
2015-08-05 15:00:00,70.04,70.21,70.03,70.09,371383.0,58.6299,58.7723,58.6216,58.6718,371383.0
2015-08-05 15:30:00,70.08,70.08,69.95,69.96,471654.0,58.6634,58.6634,58.5546,58.563,471654.0
2015-08-06 09:30:00,69.94,70.1,69.5,69.69,445065.0,58.5462,58.6802,58.1779,58.337,445065.0
2015-08-06 10:00:00,69.69,69.89,69.55,69.76,306670.0,58.337,58.5044,58.2198,58.3956,306670.0
2015-08-06 10:30:00,69.75,69.81,69.6,69.73,204920.0,58.3872,58.4374,58.2616,58.3704,204920.0
2015-08-06 11:00:00,69.72,69.73,69.52,69.58,392976.0,58.3621,58.3704,58.1947,58.2449,392976.0
2015-08-06 11:30:00,69.57,69.58,69.28,69.3,356760.0,58.2365,58.2449,57.9938,58.0105,356760.0
2015-08-06 12:00:00,69.29,69.42,69.12,69.27,344468.0,58.0021,58.111,57.8598,57.9854,344468.0
2015-08-06 12:30:00,69.26,69.36,69.1,69.3,185459.0,57.977,58.0607,57.8431,58.0105,185459.0
2015-08-06 13:00:00,69.29,69.44,69.23,69.44,196850.0,58.0021,58.1277,57.9519,58.1277,196850.0
2015-08-06 13:30:00,69.44,69.45,69.27,69.29,248834.0,58.1277,58.1361,57.9854,58.0021,248834.0
2015-08-06 14:00:00,69.28,69.38,69.2,69.38,207549.0,57.9938,58.0775,57.9268,58.0775,207549.0
2015-08-06 14:30:00,69.38,69.45,69.26,69.3,285736.0,58.0775,58.1361,57.977,58.0105,285736.0
2015-08-06 15:00:00,69.31,69.39,69.24,69.28,340612.0,58.0189,58.0858,57.9603,57.9938,340612.0
2015-08-06 15:30:00,69.28,69.43,69.22,69.33,711804.0,57.9938,58.1193,57.9435,58.0356,711804.0
2015-08-07 09:30:00,69.3,69.38,69.01,69.26,268456.0,58.0105,58.0775,57.7677,57.977,268456.0
2015-08-07 10:00:00,69.26,69.41,69.02,69.06,170680.0,57.977,58.1026,57.7761,57.8096,170680.0
2015-08-07 10:30:00,69.07,69.41,69.02,69.28,175335.0,57.818,58.1026,57.7761,57.9938,175335.0
2015-08-07 11:00:00,69.29,69.3,69.07,69.19,239301.0,58.0021,58.0105,57.818,57.9184,239301.0
2015-08-07 11:30:00,69.18,69.19,69.07,69.16,325163.0,57.91,57.9184,57.818,57.8933,325163.0
2015-08-07 12:00:00,69.17,69.33,69.17,69.25,122873.0,57.9017,58.0356,57.9017,57.9686,122873.0
2015-08-07 12:30:00,69.24,69.25,69.12,69.16,143063.0,57.9603,57.9686,57.8598,57.8933,143063.0
2015-08-07 13:00:00,69.15,69.15,68.95,68.98,115243.0,57.8849,57.8849,57.7175,57.7426,115243.0
2015-08-07 13:30:00,68.97,69.16,68.96,69.14,148509.0,57.7343,57.8933,57.7259,57.8766,148509.0
2015-08-07 14:00:00,69.13,69.25,69.09,69.21,194934.0,57.8682,57.9686,57.8347,57.9352,194934.0
2015-08-07 14:30:00,69.22,69.31,69.16,69.3,171688.0,57.9435,58.0189,57.8933,58.0105,171688.0
2015-08-07 15:00:00,69.31,69.63,69.28,69.57,315658.0,58.0189,58.2867,57.9938,58.2365,315658.0
2015-08-07 15:30:00,69.57,69.62,69.46,69.53,435485.0,58.2365,58.2784,58.1444,58.203,435485.0
2015-08-10 09:30:00,69.98,70.18,69.72,69.86,606563.0,58.5797,58.7471,58.3621,58.4793,606563.0
2015-08-10 10:00:00,69.87,69.9,69.8,69.84,344575.0,58.4876,58.5128,58.429,58.4625,344575.0
2015-08-10 10:30:00,69.83,69.85,69.69,69.83,319889.0,58.4542,58.4709,58.337,58.4542,319889.0
2015-08-10 11:00:00,69.83,69.85,69.66,69.67,269332.0,58.4542,58.4709,58.3119,58.3202,269332.0
2015-08-10 11:30:00,69.68,69.78,69.67,69.69,363942.0,58.3286,58.4123,58.3202,58.337,363942.0
2015-08-10 12:00:00,69.69,69.7,69.58,69.59,124105.0,58.337,58.3453,58.2449,58.2533,124105.0
2015-08-10 12:30:00,69.58,69.65,69.53,69.62,177824.0,58.2449,58.3035,58.203,58.2784,177824.0
2015-08-10 13:00:00,69.62,69.85,69.61,69.69,594109.0,58.2784,58.4709,58.27,58.337,594109.0
2015-08-10 13:30:00,69.7,69.89,69.69,69.76,546958.0,58.3453,58.5044,58.337,58.3956,546958.0
2015-08-10 14:00:00,69.76,69.76,69.63,69.64,288328.0,58.3956,58.3956,58.2867,58.2951,288328.0
2015-08-10 14:30:00,69.64,69.76,69.58,69.58,302963.0,58.2951,58.3956,58.2449,58.2449,302963.0
2015-08-10 15:00:00,69.58,69.67,69.44,69.45,379352.0,58.2449,58.3202,58.1277,58.1361,379352.0
2015-08-10 15:30:00,69.45,69.6,69.42,69.57,829905.0,58.1361,58.2616,58.111,58.2365,829905.0
2015-08-11 09:30:00,68.89,69.34,68.87,69.24,726803.0,57.6673,58.044,57.6505,57.9603,726803.0
2015-08-11 10:00:00,69.24,69.64,69.19,69.47,1046787.0,57.9603,58.2951,57.9184,58.1528,1046787.0
2015-08-11 10:30:00,69.46,69.55,69.38,69.48,259378.0,58.1444,58.2198,58.0775,58.1612,259378.0
2015-08-11 11:00:00,69.47,69.49,69.27,69.37,221890.0,58.1528,58.1695,57.9854,58.0691,221890.0
2015-08-11 11:30:00,69.37,69.45,69.33,69.42,166567.0,58.0691,58.1361,58.0356,58.111,166567.0
2015-08-11 12:00:00,69.43,69.5,69.38,69.48,255891.0,58.1193,58.1779,58.0775,58.1612,255891.0
2015-08-11 12:30:00,69.48,69.58,69.4,69.43,307537.0,58.1612,58.2449,58.0942,58.1193,307537.0
2015-08-11 13:00:00,69.42,69.47,69.28,69.45,143595.0,58.111,58.1528,57.9938,58.1361,143595.0
2015-08-11 13:30:00,69.44,69.54,69.39,69.42,121199.0,58.1277,58.2114,58.0858,58.111,121199.0
2015-08-11 14:00:00,69.42,69.53,69.35,69.5,211296.0,58.111,58.203,58.0524,58.1779,211296.0
2015-08-11 14:30:00,69.51,69.51,69.36,69.44,265014.0,58.1863,58.1863,58.0607,58.1277,265014.0
2015-08-11 15:00:00,69.45,69.48,69.36,69.47,376648.0,58.1361,58.1612,58.0607,58.1528,376648.0
2015-08-11 15:30:00,69.47,69.51,69.35,69.43,871952.0,58.1528,58.1863,58.0524,58.1193,871952.0
2015-08-12 09:30:00,68.95,68.98,68.48,68.5,361342.0,57.7175,57.7426,57.3241,57.3408,361342.0
2015-08-12 10:00:00,68.5,68.6,68.16,68.28,289268.0,57.3408,57.4245,57.0562,57.1567,289268.0
2015-08-12 10:30:00,68.26,68.49,68.22,68.28,158327.0,57.1399,57.3325,57.1064,57.1567,158327.0
2015-08-12 11:00:00,68.27,68.53,68.27,68.44,287697.0,57.1483,57.3659,57.1483,57.2906,287697.0
2015-08-12 11:30:00,68.44,68.44,68.07,68.1,199255.0,57.2906,57.2906,56.9809,57.006,199255.0
2015-08-12 12:00:00,68.09,68.49,68.09,68.47,321359.0,56.9976,57.3325,56.9976,57.3157,321359.0
2015-08-12 12:30:00,68.47,68.62,68.33,68.35,330623.0,57.3157,57.4413,57.1985,57.2153,330623.0
2015-08-12 13:00:00,68.36,68.65,68.35,68.55,359475.0,57.2236,57.4664,57.2153,57.3827,359475.0
2015-08-12 13:30:00,68.57,68.89,68.52,68.8,375376.0,57.3994,57.6673,57.3576,57.592,375376.0
2015-08-12 14:00:00,68.79,68.82,68.53,68.56,234789.0,57.5836,57.6087,57.3659,57.3911,234789.0
2015-08-12 14:30:00,68.58,68.87,68.56,68.81,355155.0,57.4078,57.6505,57.3911,57.6003,355155.0
2015-08-12 15:00:00,68.81,68.94,68.73,68.94,438487.0,57.6003,57.7091,57.5334,57.7091,438487.0
2015-08-12 15:30:00,68.94,69.05,68.9,68.98,750103.0,57.7091,57.8012,57.6757,57.7426,750103.0
2015-08-13 09:30:00,69.15,70.2,69.0,69.59,1230272.0,57.8849,58.7639,57.7594,58.2533,1230272.0
2015-08-13 10:00:00,69.58,70.08,69.54,70.06,568924.0,58.2449,58.6634,58.2114,58.6467,568924.0
2015-08-13 10:30:00,70.06,70.72,69.98,70.64,805908.0,58.6467,59.1992,58.5797,59.1322,805908.0
2015-08-13 11:00:00,70.63,70.72,70.4,70.47,423413.0,59.1238,59.1992,58.9313,58.9899,423413.0
2015-08-13 11:30:00,70.47,70.95,70.45,70.92,421674.0,58.9899,59.3917,58.9732,59.3666,421674.0
2015-08-13 12:00:00,70.92,71.26,70.86,71.18,479116.0,59.3666,59.6512,59.3164,59.5842,479116.0
2015-08-13 12:30:00,71.18,71.44,71.12,71.28,402638.0,59.5842,59.8019,59.534,59.6679,402638.0
2015-08-13 13:00:00,71.28,71.55,71.2,71.51,403160.0,59.6679,59.894,59.601,59.8605,403160.0
2015-08-13 13:30:00,71.52,71.65,71.36,71.65,445134.0,59.8688,59.9777,59.7349,59.9777,445134.0
2015-08-13 14:00:00,71.64,71.92,71.6,71.85,509501.0,59.9693,60.2037,59.9358,60.1451,509501.0
2015-08-13 14:30:00,71.85,71.89,71.52,71.6,338504.0,60.1451,60.1786,59.8688,59.9358,338504.0
2015-08-13 15:00:00,71.6,71.64,71.31,71.37,514066.0,59.9358,59.9693,59.6931,59.7433,514066.0
2015-08-13 15:30:00,71.36,71.37,71.1,71.22,1081997.0,59.7349,59.7433,59.5173,59.6177,1081997.0
2015-08-14 09:30:00,71.29,71.94,71.14,71.78,744603.0,59.6763,60.2204,59.5507,60.0865,744603.0
2015-08-14 10:00:00,71.78,72.28,71.78,72.03,733238.0,60.0865,60.505,60.0865,60.2958,733238.0
2015-08-14 10:30:00,72.02,72.26,71.9,71.99,403323.0,60.2874,60.4883,60.1869,60.2623,403323.0
2015-08-14 11:00:00,71.98,71.99,71.73,71.87,285510.0,60.2539,60.2623,60.0446,60.1618,285510.0
2015-08-14 11:30:00,71.87,72.12,71.77,72.05,281953.0,60.1618,60.3711,60.0781,60.3125,281953.0
2015-08-14 12:00:00,72.05,72.08,71.78,71.81,167275.0,60.3125,60.3376,60.0865,60.1116,167275.0
2015-08-14 12:30:00,71.82,71.95,71.73,71.87,165622.0,60.12,60.2288,60.0446,60.1618,165622.0
2015-08-14 13:00:00,71.87,72.01,71.83,72.0,264031.0,60.1618,60.279,60.1283,60.2706,264031.0
2015-08-14 13:30:00,72.0,72.08,71.76,71.82,222959.0,60.2706,60.3376,60.0697,60.12,222959.0
2015-08-14 14:00:00,71.83,71.95,71.75,71.94,156114.0,60.1283,60.2288,60.0614,60.2204,156114.0
2015-08-14 14:30:00,71.94,72.08,71.93,72.08,324663.0,60.2204,60.3376,60.2121,60.3376,324663.0
2015-08-14 15:00:00,72.08,72.17,72.06,72.09,459226.0,60.3376,60.413,60.3209,60.346,459226.0
2015-08-14 15:30:00,72.09,72.2,72.08,72.11,937020.0,60.346,60.4381,60.3376,60.3627,937020.0
2015-08-17 09:30:00,71.8,71.94,71.4,71.6,447009.0,60.1032,60.2204,59.7684,59.9358,447009.0
2015-08-17 10:00:00,71.6,72.07,71.42,71.93,433464.0,59.9358,60.3292,59.7851,60.2121,433464.0
2015-08-17 10:30:00,71.94,72.09,71.84,72.07,224131.0,60.2204,60.346,60.1367,60.3292,224131.0
2015-08-17 11:00:00,72.08,72.43,72.06,72.11,462726.0,60.3376,60.6306,60.3209,60.3627,462726.0
2015-08-17 11:30:00,72.11,72.34,72.1,72.24,281788.0,60.3627,60.5553,60.3544,60.4716,281788.0
2015-08-17 12:00:00,72.24,72.36,72.21,72.29,121172.0,60.4716,60.572,60.4464,60.5134,121172.0
2015-08-17 12:30:00,72.3,72.43,72.2,72.43,190810.0,60.5218,60.6306,60.4381,60.6306,190810.0
2015-08-17 13:00:00,72.43,72.55,72.35,72.55,164890.0,60.6306,60.731,60.5636,60.731,164890.0
2015-08-17 13:30:00,72.53,72.59,72.45,72.47,340245.0,60.7143,60.7645,60.6473,60.6641,340245.0
2015-08-17 14:00:00,72.47,72.58,72.35,72.36,247104.0,60.6641,60.7562,60.5636,60.572,247104.0
2015-08-17 14:30:00,72.36,72.44,72.24,72.25,324171.0,60.572,60.639,60.4716,60.4799,324171.0
2015-08-17 15:00:00,72.26,72.36,72.24,72.32,471262.0,60.4883,60.572,60.4716,60.5385,471262.0
2015-08-17 15:30:00,72.31,72.53,72.29,72.48,973785.0,60.5301,60.7143,60.5134,60.6725,973785.0
2015-08-18 09:30:00,73.17,73.5,72.72,73.17,1506051.0,61.25,61.5263,60.8734,61.25,1506051.0
2015-08-18 10:00:00,73.19,73.5,72.82,73.22,1129545.0,61.2668,61.5263,60.9571,61.2919,1129545.0
2015-08-18 10:30:00,73.21,73.49,73.07,73.4,625013.0,61.2835,61.5179,61.1663,61.4426,625013.0
2015-08-18 11:00:00,73.4,73.42,73.18,73.23,521505.0,61.4426,61.4593,61.2584,61.3003,521505.0
2015-08-18 11:30:00,73.24,73.3,73.08,73.23,375863.0,61.3086,61.3589,61.1747,61.3003,375863.0
2015-08-18 12:00:00,73.23,73.31,73.15,73.21,454504.0,61.3003,61.3672,61.2333,61.2835,454504.0
2015-08-18 12:30:00,73.21,73.37,73.19,73.3,296261.0,61.2835,61.4175,61.2668,61.3589,296261.0
2015-08-18 13:00:00,73.3,73.36,73.2,73.32,367251.0,61.3589,61.4091,61.2752,61.3756,367251.0
2015-08-18 13:30:00,73.33,73.4,73.08,73.11,438339.0,61.384,61.4426,61.1747,61.1998,438339.0
2015-08-18 14:00:00,73.11,73.11,72.94,72.99,473161.0,61.1998,61.1998,61.0575,61.0994,473161.0
2015-08-18 14:30:00,73.0,73.05,72.72,72.75,446783.0,61.1077,61.1496,60.8734,60.8985,446783.0
2015-08-18 15:00:00,72.75,72.94,72.71,72.88,639827.0,60.8985,61.0575,60.865,61.0073,639827.0
2015-08-18 15:30:00,72.89,73.02,72.78,72.95,1556385.0,61.0157,61.1245,60.9236,61.0659,1556385.0
2015-08-19 09:30:00,72.57,73.73,72.25,73.32,2100657.0,60.7478,61.7188,60.4799,61.3756,2100657.0
2015-08-19 10:00:00,73.29,73.94,73.08,73.55,1033701.0,61.3505,61.8946,61.1747,61.5681,1033701.0
2015-08-19 10:30:00,73.55,73.56,73.02,73.31,752163.0,61.5681,61.5765,61.1245,61.3672,752163.0
2015-08-19 11:00:00,73.3,73.39,73.08,73.17,508108.0,61.3589,61.4342,61.1747,61.25,508108.0
2015-08-19 11:30:00,73.16,73.46,73.14,73.22,390072.0,61.2417,61.4928,61.2249,61.2919,390072.0
2015-08-19 12:00:00,73.22,73.41,73.22,73.35,485619.0,61.2919,61.4509,61.2919,61.4007,485619.0
2015-08-19 12:30:00,73.34,73.46,73.21,73.24,399197.0,61.3924,61.4928,61.2835,61.3086,399197.0
2015-08-19 13:00:00,73.25,73.32,73.18,73.19,289150.0,61.317,61.3756,61.2584,61.2668,289150.0
2015-08-19 13:30:00,73.19,73.36,73.07,73.36,396103.0,61.2668,61.4091,61.1663,61.4091,396103.0
2015-08-19 14:00:00,73.34,73.74,73.3,73.71,651849.0,61.3924,61.7272,61.3589,61.7021,651849.0
2015-08-19 14:30:00,73.71,73.87,73.57,73.63,757800.0,61.7021,61.836,61.5849,61.6351,757800.0
2015-08-19 15:00:00,73.63,74.36,73.54,74.35,886500.0,61.6351,62.2462,61.5598,62.2378,886500.0
2015-08-19 15:30:00,74.36,74.53,74.15,74.36,1392401.0,62.2462,62.3885,62.0704,62.2462,1392401.0
2015-08-20 09:30:00,74.01,74.49,73.87,74.43,685404.0,61.9532,62.355,61.836,62.3048,685404.0
2015-08-20 10:00:00,74.44,74.78,74.26,74.47,606870.0,62.3132,62.5978,62.1625,62.3383,606870.0
2015-08-20 10:30:00,74.48,74.53,74.15,74.27,388393.0,62.3466,62.3885,62.0704,62.1708,388393.0
2015-08-20 11:00:00,74.28,74.54,74.12,74.32,498909.0,62.1792,62.3969,62.0453,62.2127,498909.0
2015-08-20 11:30:00,74.32,74.47,74.18,74.39,314265.0,62.2127,62.3383,62.0955,62.2713,314265.0
2015-08-20 12:00:00,74.4,74.44,74.09,74.19,344557.0,62.2797,62.3132,62.0202,62.1039,344557.0
2015-08-20 12:30:00,74.2,74.3,73.71,73.73,387134.0,62.1123,62.196,61.7021,61.7188,387134.0
2015-08-20 13:00:00,73.74,74.1,73.59,74.02,382144.0,61.7272,62.0285,61.6016,61.9616,382144.0
2015-08-20 13:30:00,74.01,74.08,73.76,73.79,271257.0,61.9532,62.0118,61.7439,61.769,271257.0
2015-08-20 14:00:00,73.79,73.82,73.55,73.55,264745.0,61.769,61.7942,61.5681,61.5681,264745.0
2015-08-20 14:30:00,73.56,73.63,73.26,73.48,391947.0,61.5765,61.6351,61.3254,61.5095,391947.0
2015-08-20 15:00:00,73.48,73.7,73.43,73.64,346347.0,61.5095,61.6937,61.4677,61.6435,346347.0
2015-08-20 15:30:00,73.64,73.74,73.18,73.19,1101974.0,61.6435,61.7272,61.2584,61.2668,1101974.0
2015-08-21 09:30:00,72.54,72.94,72.38,72.79,748645.0,60.7227,61.0575,60.5887,60.932,748645.0
2015-08-21 10:00:00,72.79,73.08,72.61,72.77,662866.0,60.932,61.1747,60.7813,60.9152,662866.0
2015-08-21 10:30:00,72.77,72.82,72.13,72.28,621783.0,60.9152,60.9571,60.3795,60.505,621783.0
2015-08-21 11:00:00,72.27,72.29,71.75,71.97,414452.0,60.4967,60.5134,60.0614,60.2455,414452.0
2015-08-21 11:30:00,71.96,72.0,71.66,71.91,396484.0,60.2372,60.2706,59.986,60.1953,396484.0
2015-08-21 12:00:00,71.91,72.16,71.84,72.05,290308.0,60.1953,60.4046,60.1367,60.3125,290308.0
2015-08-21 12:30:00,72.05,72.15,71.61,71.61,408960.0,60.3125,60.3962,59.9442,59.9442,408960.0
2015-08-21 13:00:00,71.61,72.04,71.55,72.03,310086.0,59.9442,60.3041,59.894,60.2958,310086.0
2015-08-21 13:30:00,72.02,72.28,71.86,72.22,433587.0,60.2874,60.505,60.1535,60.4548,433587.0
2015-08-21 14:00:00,72.22,72.39,71.94,72.0,231907.0,60.4548,60.5971,60.2204,60.2706,231907.0
2015-08-21 14:30:00,72.01,72.12,71.56,71.64,409042.0,60.279,60.3711,59.9023,59.9693,409042.0
2015-08-21 15:00:00,71.63,71.73,71.19,71.46,491834.0,59.9609,60.0446,59.5926,59.8186,491834.0
2015-08-21 15:30:00,71.45,71.63,71.01,71.11,1477213.0,59.8102,59.9609,59.4419,59.5256,1477213.0
2015-08-24 09:30:00,67.61,68.6,64.22,67.66,1016381.0,56.5958,57.4245,53.7581,56.6377,1016381.0
2015-08-24 10:00:00,67.6,69.11,67.47,68.42,715880.0,56.5874,57.8515,56.4786,57.2739,715880.0
2015-08-24 10:30:00,68.38,68.83,67.7,68.65,684487.0,57.2404,57.6171,56.6712,57.4664,684487.0
2015-08-24 11:00:00,68.67,68.81,67.96,68.1,497181.0,57.4831,57.6003,56.8888,57.006,497181.0
2015-08-24 11:30:00,68.1,69.82,68.01,69.45,382902.0,57.006,58.4458,56.9307,58.1361,382902.0
2015-08-24 12:00:00,69.44,69.82,68.96,69.64,434687.0,58.1277,58.4458,57.7259,58.2951,434687.0
2015-08-24 12:30:00,69.63,70.07,69.34,69.42,746650.0,58.2867,58.6551,58.044,58.111,746650.0
2015-08-24 13:00:00,69.42,69.61,68.97,69.16,636656.0,58.111,58.27,57.7343,57.8933,636656.0
2015-08-24 13:30:00,69.15,69.17,68.57,68.64,467323.0,57.8849,57.9017,57.3994,57.458,467323.0
2015-08-24 14:00:00,68.65,68.7,68.14,68.51,492862.0,57.4664,57.5082,57.0395,57.3492,492862.0
2015-08-24 14:30:00,68.53,68.84,67.49,67.58,740663.0,57.3659,57.6254,56.4954,56.5707,740663.0
2015-08-24 15:00:00,67.56,68.05,67.23,67.69,824996.0,56.554,56.9641,56.2777,56.6628,824996.0
2015-08-24 15:30:00,67.69,69.29,67.45,68.3,1648992.0,56.6628,58.0021,56.4619,57.1734,1648992.0
2015-08-25 09:30:00,70.02,70.2,69.3,69.46,830901.0,58.6132,58.7639,58.0105,58.1444,830901.0
2015-08-25 10:00:00,69.46,69.64,68.82,68.92,519542.0,58.1444,58.2951,57.6087,57.6924,519542.0
2015-08-25 10:30:00,68.92,69.02,68.68,69.01,300615.0,57.6924,57.7761,57.4915,57.7677,300615.0
2015-08-25 11:00:00,69.0,69.62,68.98,69.33,297131.0,57.7594,58.2784,57.7426,58.0356,297131.0
2015-08-25 11:30:00,69.33,69.35,69.07,69.15,403663.0,58.0356,58.0524,57.818,57.8849,403663.0
2015-08-25 12:00:00,69.15,69.63,69.06,69.49,454631.0,57.8849,58.2867,57.8096,58.1695,454631.0
2015-08-25 12:30:00,69.48,69.57,69.27,69.31,195597.0,58.1612,58.2365,57.9854,58.0189,195597.0
2015-08-25 13:00:00,69.31,69.34,68.7,68.74,190605.0,58.0189,58.044,57.5082,57.5417,190605.0
2015-08-25 13:30:00,68.74,69.07,68.61,68.91,311005.0,57.5417,57.818,57.4329,57.684,311005.0
2015-08-25 14:00:00,68.9,69.03,68.59,68.88,266842.0,57.6757,57.7845,57.4162,57.6589,266842.0
2015-08-25 14:30:00,68.88,69.2,68.77,69.07,341513.0,57.6589,57.9268,57.5668,57.818,341513.0
2015-08-25 15:00:00,69.07,69.18,68.24,68.31,613671.0,57.818,57.91,57.1232,57.1818,613671.0
2015-08-25 15:30:00,68.3,68.36,66.9,67.01,1565759.0,57.1734,57.2236,56.0015,56.0936,1565759.0
2015-08-26 09:30:00,68.7,69.33,67.9,68.19,528270.0,57.5082,58.0356,56.8386,57.0813,528270.0
2015-08-26 10:00:00,68.19,68.42,67.46,67.91,587408.0,57.0813,57.2739,56.4702,56.8469,587408.0
2015-08-26 10:30:00,67.93,68.19,67.58,67.61,462363.0,56.8637,57.0813,56.5707,56.5958,462363.0
2015-08-26 11:00:00,67.61,67.68,67.1,67.14,334724.0,56.5958,56.6544,56.1689,56.2024,334724.0
2015-08-26 11:30:00,67.14,67.32,66.77,66.92,351501.0,56.2024,56.3531,55.8927,56.0182,351501.0
2015-08-26 12:00:00,66.92,66.92,66.54,66.61,355128.0,56.0182,56.0182,55.7001,55.7587,355128.0
2015-08-26 12:30:00,66.6,66.96,66.33,66.93,408586.0,55.7503,56.0517,55.5243,56.0266,408586.0
2015-08-26 13:00:00,66.92,67.31,66.72,67.28,256081.0,56.0182,56.3447,55.8508,56.3196,256081.0
2015-08-26 13:30:00,67.27,67.67,67.15,67.62,277306.0,56.3112,56.646,56.2108,56.6042,277306.0
2015-08-26 14:00:00,67.65,67.7,67.17,67.44,228088.0,56.6293,56.6712,56.2275,56.4535,228088.0
2015-08-26 14:30:00,67.43,68.08,67.37,68.03,352162.0,56.4451,56.9892,56.3949,56.9474,352162.0
2015-08-26 15:00:00,68.02,68.58,67.83,68.29,528429.0,56.939,57.4078,56.78,57.165,528429.0
2015-08-26 15:30:00,68.29,68.82,68.25,68.74,871135.0,57.165,57.6087,57.1316,57.5417,871135.0
2015-08-27 09:30:00,69.26,69.48,68.34,68.52,630808.0,57.977,58.1612,57.2069,57.3576,630808.0
2015-08-27 10:00:00,68.55,69.17,68.45,69.04,291721.0,57.3827,57.9017,57.299,57.7929,291721.0
2015-08-27 10:30:00,69.06,69.14,68.86,69.02,344683.0,57.8096,57.8766,57.6422,57.7761,344683.0
2015-08-27 11:00:00,69.01,69.21,68.98,69.08,259213.0,57.7677,57.9352,57.7426,57.8263,259213.0
2015-08-27 11:30:00,69.09,69.15,68.87,68.98,299410.0,57.8347,57.8849,57.6505,57.7426,299410.0
2015-08-27 12:00:00,68.96,69.36,68.94,69.3,192390.0,57.7259,58.0607,57.7091,58.0105,192390.0
2015-08-27 12:30:00,69.3,69.46,69.12,69.43,191454.0,58.0105,58.1444,57.8598,58.1193,191454.0
2015-08-27 13:00:00,69.45,69.65,69.32,69.47,232548.0,58.1361,58.3035,58.0272,58.1528,232548.0
2015-08-27 13:30:00,69.47,69.53,69.22,69.37,240981.0,58.1528,58.203,57.9435,58.0691,240981.0
2015-08-27 14:00:00,69.38,69.38,68.66,68.78,292736.0,58.0775,58.0775,57.4748,57.5752,292736.0
2015-08-27 14:30:00,68.78,68.93,68.21,68.26,390111.0,57.5752,57.7008,57.0981,57.1399,390111.0
2015-08-27 15:00:00,68.25,68.59,67.75,68.57,701168.0,57.1316,57.4162,56.713,57.3994,701168.0
2015-08-27 15:30:00,68.56,69.13,68.44,69.08,1268131.0,57.3911,57.8682,57.2906,57.8263,1268131.0
2015-08-28 09:30:00,69.04,69.34,68.61,68.82,364521.0,57.7929,58.044,57.4329,57.6087,364521.0
2015-08-28 10:00:00,68.8,68.92,68.43,68.63,385027.0,57.592,57.6924,57.2822,57.4496,385027.0
2015-08-28 10:30:00,68.65,68.82,68.53,68.63,248134.0,57.4664,57.6087,57.3659,57.4496,248134.0
2015-08-28 11:00:00,68.62,69.08,68.62,69.04,278705.0,57.4413,57.8263,57.4413,57.7929,278705.0
2015-08-28 11:30:00,69.04,69.04,68.22,68.27,400602.0,57.7929,57.7929,57.1064,57.1483,400602.0
2015-08-28 12:00:00,68.27,68.41,68.17,68.3,290388.0,57.1483,57.2655,57.0646,57.1734,290388.0
2015-08-28 12:30:00,68.31,68.44,68.27,68.33,243965.0,57.1818,57.2906,57.1483,57.1985,243965.0
2015-08-28 13:00:00,68.32,68.49,68.21,68.25,266670.0,57.1901,57.3325,57.0981,57.1316,266670.0
2015-08-28 13:30:00,68.25,68.37,68.11,68.3,269679.0,57.1316,57.232,57.0144,57.1734,269679.0
2015-08-28 14:00:00,68.31,68.45,68.11,68.32,435972.0,57.1818,57.299,57.0144,57.1901,435972.0
2015-08-28 14:30:00,68.33,68.53,68.22,68.53,425549.0,57.1985,57.3659,57.1064,57.3659,425549.0
2015-08-28 15:00:00,68.53,68.54,68.19,68.34,520628.0,57.3659,57.3743,57.0813,57.2069,520628.0
2015-08-28 15:30:00,68.33,68.48,68.1,68.45,1306819.0,57.1985,57.3241,57.006,57.299,1306819.0
2015-08-31 09:30:00,68.5,68.69,68.24,68.57,478707.0,57.3408,57.4999,57.1232,57.3994,478707.0
2015-08-31 10:00:00,68.57,69.23,68.39,69.21,522657.0,57.3994,57.9519,57.2487,57.9352,522657.0
2015-08-31 10:30:00,69.24,69.46,69.12,69.3,397700.0,57.9603,58.1444,57.8598,58.0105,397700.0
2015-08-31 11:00:00,69.29,69.39,69.07,69.23,296336.0,58.0021,58.0858,57.818,57.9519,296336.0
2015-08-31 11:30:00,69.24,69.42,68.96,69.07,325261.0,57.9603,58.111,57.7259,57.818,325261.0
2015-08-31 12:00:00,69.07,69.34,69.05,69.31,230981.0,57.818,58.044,57.8012,58.0189,230981.0
2015-08-31 12:30:00,69.31,69.41,69.21,69.25,179635.0,58.0189,58.1026,57.9352,57.9686,179635.0
2015-08-31 13:00:00,69.26,69.3,69.13,69.21,270816.0,57.977,58.0105,57.8682,57.9352,270816.0
2015-08-31 13:30:00,69.22,69.23,69.06,69.16,335508.0,57.9435,57.9519,57.8096,57.8933,335508.0
2015-08-31 14:00:00,69.17,69.25,68.97,69.09,318057.0,57.9017,57.9686,57.7343,57.8347,318057.0
2015-08-31 14:30:00,69.09,69.14,68.9,68.92,653469.0,57.8347,57.8766,57.6757,57.6924,653469.0
2015-08-31 15:00:00,68.93,69.14,68.91,69.04,475134.0,57.7008,57.8766,57.684,57.7929,475134.0
2015-08-31 15:30:00,69.04,69.4,69.04,69.17,891848.0,57.7929,58.0942,57.7929,57.9017,891848.0
2015-09-01 09:30:00,67.88,68.47,67.86,68.01,458715.0,56.8218,57.3157,56.8051,56.9307,458715.0
2015-09-01 10:00:00,68.0,68.26,67.67,68.26,371613.0,56.9223,57.1399,56.646,57.1399,371613.0
2015-09-01 10:30:00,68.27,68.37,68.0,68.19,299352.0,57.1483,57.232,56.9223,57.0813,299352.0
2015-09-01 11:00:00,68.2,68.33,68.01,68.13,230443.0,57.0897,57.1985,56.9307,57.0311,230443.0
2015-09-01 11:30:00,68.1,68.2,67.93,67.96,248058.0,57.006,57.0897,56.8637,56.8888,248058.0
2015-09-01 12:00:00,67.97,68.06,67.8,67.84,298297.0,56.8972,56.9725,56.7549,56.7883,298297.0
2015-09-01 12:30:00,67.83,67.93,67.64,67.72,330290.0,56.78,56.8637,56.6209,56.6879,330290.0
2015-09-01 13:00:00,67.72,67.95,67.64,67.88,310719.0,56.6879,56.8804,56.6209,56.8218,310719.0
2015-09-01 13:30:00,67.87,68.01,67.78,67.89,216272.0,56.8135,56.9307,56.7381,56.8302,216272.0
2015-09-01 14:00:00,67.89,67.89,67.67,67.81,281532.0,56.8302,56.8302,56.646,56.7632,281532.0
2015-09-01 14:30:00,67.81,68.19,67.77,67.92,527953.0,56.7632,57.0813,56.7297,56.8553,527953.0
2015-09-01 15:00:00,67.93,68.05,67.77,67.82,673592.0,56.8637,56.9641,56.7297,56.7716,673592.0
2015-09-01 15:30:00,67.81,68.01,67.39,67.76,1599407.0,56.7632,56.9307,56.4117,56.7214,1599407.0
2015-09-02 09:30:00,68.7,69.05,68.48,68.48,414901.0,57.5082,57.8012,57.3241,57.3241,414901.0
2015-09-02 10:00:00,68.5,68.78,68.21,68.22,275523.0,57.3408,57.5752,57.0981,57.1064,275523.0
2015-09-02 10:30:00,68.23,68.45,68.14,68.43,187499.0,57.1148,57.299,57.0395,57.2822,187499.0
2015-09-02 11:00:00,68.41,68.5,68.24,68.34,321828.0,57.2655,57.3408,57.1232,57.2069,321828.0
2015-09-02 11:30:00,68.38,68.39,68.08,68.17,154885.0,57.2404,57.2487,56.9892,57.0646,154885.0
2015-09-02 12:00:00,68.19,68.34,68.09,68.3,163241.0,57.0813,57.2069,56.9976,57.1734,163241.0
2015-09-02 12:30:00,68.3,68.55,68.28,68.52,206012.0,57.1734,57.3827,57.1567,57.3576,206012.0
2015-09-02 13:00:00,68.53,68.61,68.45,68.61,163073.0,57.3659,57.4329,57.299,57.4329,163073.0
2015-09-02 13:30:00,68.59,68.61,68.33,68.45,170879.0,57.4162,57.4329,57.1985,57.299,170879.0
2015-09-02 14:00:00,68.43,68.7,68.34,68.62,150480.0,57.2822,57.5082,57.2069,57.4413,150480.0
2015-09-02 14:30:00,68.61,68.63,68.22,68.55,441505.0,57.4329,57.4496,57.1064,57.3827,441505.0
2015-09-02 15:00:00,68.55,68.57,68.23,68.55,249036.0,57.3827,57.3994,57.1148,57.3827,249036.0
2015-09-02 15:30:00,68.56,69.06,68.54,69.06,870311.0,57.3911,57.8096,57.3743,57.8096,870311.0
2015-09-03 09:30:00,69.21,69.76,69.21,69.36,228739.0,57.9352,58.3956,57.9352,58.0607,228739.0
2015-09-03 10:00:00,69.39,69.55,69.3,69.49,208262.0,58.0858,58.2198,58.0105,58.1695,208262.0
2015-09-03 10:30:00,69.49,69.84,69.47,69.82,211513.0,58.1695,58.4625,58.1528,58.4458,211513.0
2015-09-03 11:00:00,69.85,69.94,69.73,69.91,226492.0,58.4709,58.5462,58.3704,58.5211,226492.0
2015-09-03 11:30:00,69.92,69.92,69.68,69.81,129797.0,58.5295,58.5295,58.3286,58.4374,129797.0
2015-09-03 12:00:00,69.82,69.87,69.71,69.76,93665.0,58.4458,58.4876,58.3537,58.3956,93665.0
2015-09-03 12:30:00,69.76,69.78,69.54,69.63,128209.0,58.3956,58.4123,58.2114,58.2867,128209.0
2015-09-03 13:00:00,69.64,69.64,69.35,69.5,227567.0,58.2951,58.2951,58.0524,58.1779,227567.0
2015-09-03 13:30:00,69.49,69.52,69.18,69.19,137560.0,58.1695,58.1947,57.91,57.9184,137560.0
2015-09-03 14:00:00,69.2,69.3,69.07,69.29,193046.0,57.9268,58.0105,57.818,58.0021,193046.0
2015-09-03 14:30:00,69.29,69.46,69.2,69.31,222240.0,58.0021,58.1444,57.9268,58.0189,222240.0
2015-09-03 15:00:00,69.3,69.39,69.05,69.1,226135.0,58.0105,58.0858,57.8012,57.8431,226135.0
2015-09-03 15:30:00,69.09,69.32,68.89,69.08,557200.0,57.8347,58.0272,57.6673,57.8263,557200.0
2015-09-04 09:30:00,68.3,68.48,67.85,68.01,259915.0,57.1734,57.3241,56.7967,56.9307,259915.0
2015-09-04 10:00:00,68.01,68.43,67.9,68.43,141030.0,56.9307,57.2822,56.8386,57.2822,141030.0
2015-09-04 10:30:00,68.41,68.5,68.12,68.23,153157.0,57.2655,57.3408,57.0227,57.1148,153157.0
2015-09-04 11:00:00,68.24,68.3,68.04,68.13,140045.0,57.1232,57.1734,56.9558,57.0311,140045.0
2015-09-04 11:30:00,68.12,68.21,67.99,68.0,181405.0,57.0227,57.0981,56.9139,56.9223,181405.0
2015-09-04 12:00:00,68.0,68.11,67.78,67.84,105693.0,56.9223,57.0144,56.7381,56.7883,105693.0
2015-09-04 12:30:00,67.84,67.9,67.71,67.75,103878.0,56.7883,56.8386,56.6795,56.713,103878.0
2015-09-04 13:00:00,67.75,67.76,67.47,67.54,147092.0,56.713,56.7214,56.4786,56.5372,147092.0
2015-09-04 13:30:00,67.54,67.66,67.48,67.54,143729.0,56.5372,56.6377,56.487,56.5372,143729.0
2015-09-04 14:00:00,67.55,67.56,67.28,67.36,143891.0,56.5456,56.554,56.3196,56.3865,143891.0
2015-09-04 14:30:00,67.37,67.63,67.28,67.62,177360.0,56.3949,56.6126,56.3196,56.6042,177360.0
2015-09-04 15:00:00,67.63,67.75,67.54,67.74,273306.0,56.6126,56.713,56.5372,56.7046,273306.0
2015-09-04 15:30:00,67.75,68.23,67.69,67.81,623307.0,56.713,57.1148,56.6628,56.7632,623307.0
2015-09-08 09:30:00,68.51,68.81,68.21,68.44,477691.0,57.3492,57.6003,57.0981,57.2906,477691.0
2015-09-08 10:00:00,68.46,68.67,68.28,68.43,240983.0,57.3073,57.4831,57.1567,57.2822,240983.0
2015-09-08 10:30:00,68.46,68.48,68.28,68.41,186979.0,57.3073,57.3241,57.1567,57.2655,186979.0
2015-09-08 11:00:00,68.41,68.44,68.15,68.38,149740.0,57.2655,57.2906,57.0478,57.2404,149740.0
2015-09-08 11:30:00,68.38,68.42,68.2,68.25,125310.0,57.2404,57.2739,57.0897,57.1316,125310.0
2015-09-08 12:00:00,68.24,68.61,68.21,68.61,119085.0,57.1232,57.4329,57.0981,57.4329,119085.0
2015-09-08 12:30:00,68.62,68.72,68.56,68.64,150962.0,57.4413,57.525,57.3911,57.458,150962.0
2015-09-08 13:00:00,68.64,68.72,68.5,68.61,133804.0,57.458,57.525,57.3408,57.4329,133804.0
2015-09-08 13:30:00,68.62,68.8,68.55,68.77,147108.0,57.4413,57.592,57.3827,57.5668,147108.0
2015-09-08 14:00:00,68.78,69.03,68.71,69.0,217553.0,57.5752,57.7845,57.5166,57.7594,217553.0
2015-09-08 14:30:00,68.99,69.23,68.99,69.09,267092.0,57.751,57.9519,57.751,57.8347,267092.0
2015-09-08 15:00:00,69.08,69.23,69.04,69.21,282588.0,57.8263,57.9519,57.7929,57.9352,282588.0
2015-09-08 15:30:00,69.22,69.35,69.04,69.31,889020.0,57.9435,58.0524,57.7929,58.0189,889020.0
2015-09-09 09:30:00,69.85,69.9,69.11,69.49,422199.0,58.4709,58.5128,57.8515,58.1695,422199.0
2015-09-09 10:00:00,69.52,69.56,69.17,69.31,243397.0,58.1947,58.2281,57.9017,58.0189,243397.0
2015-09-09 10:30:00,69.31,69.37,68.85,68.9,212548.0,58.0189,58.0691,57.6338,57.6757,212548.0
2015-09-09 11:00:00,68.91,69.16,68.85,69.0,275159.0,57.684,57.8933,57.6338,57.7594,275159.0
2015-09-09 11:30:00,68.99,69.15,68.95,69.13,152967.0,57.751,57.8849,57.7175,57.8682,152967.0
2015-09-09 12:00:00,69.13,69.47,69.11,69.47,270467.0,57.8682,58.1528,57.8515,58.1528,270467.0
2015-09-09 12:30:00,69.47,69.49,69.32,69.37,115915.0,58.1528,58.1695,58.0272,58.0691,115915.0
2015-09-09 13:00:00,69.37,69.44,69.08,69.12,118151.0,58.0691,58.1277,57.8263,57.8598,118151.0
2015-09-09 13:30:00,69.1,69.1,68.86,68.92,215613.0,57.8431,57.8431,57.6422,57.6924,215613.0
2015-09-09 14:00:00,68.93,69.0,68.75,68.8,152618.0,57.7008,57.7594,57.5501,57.592,152618.0
2015-09-09 14:30:00,68.79,68.82,68.52,68.64,193252.0,57.5836,57.6087,57.3576,57.458,193252.0
2015-09-09 15:00:00,68.63,68.82,68.34,68.41,258479.0,57.4496,57.6087,57.2069,57.2655,258479.0
2015-09-09 15:30:00,68.4,68.4,67.94,68.13,655377.0,57.2571,57.2571,56.8721,57.0311,655377.0
2015-09-10 09:30:00,67.87,68.38,67.6,68.17,321575.0,56.8135,57.2404,56.5874,57.0646,321575.0
2015-09-10 10:00:00,68.17,68.29,67.94,68.03,303577.0,57.0646,57.165,56.8721,56.9474,303577.0
2015-09-10 10:30:00,68.04,68.55,68.01,68.53,321826.0,56.9558,57.3827,56.9307,57.3659,321826.0
2015-09-10 11:00:00,68.53,68.59,67.94,68.08,275411.0,57.3659,57.4162,56.8721,56.9892,275411.0
2015-09-10 11:30:00,68.09,68.15,67.82,68.04,308589.0,56.9976,57.0478,56.7716,56.9558,308589.0
2015-09-10 12:00:00,68.06,68.3,68.01,68.11,195160.0,56.9725,57.1734,56.9307,57.0144,195160.0
2015-09-10 12:30:00,68.11,68.3,68.07,68.14,164058.0,57.0144,57.1734,56.9809,57.0395,164058.0
2015-09-10 13:00:00,68.13,68.41,68.07,68.37,161538.0,57.0311,57.2655,56.9809,57.232,161538.0
2015-09-10 13:30:00,68.41,68.6,68.34,68.58,259520.0,57.2655,57.4245,57.2069,57.4078,259520.0
2015-09-10 14:00:00,68.59,68.64,68.37,68.5,194635.0,57.4162,57.458,57.232,57.3408,194635.0
2015-09-10 14:30:00,68.5,68.59,68.02,68.05,234477.0,57.3408,57.4162,56.939,56.9641,234477.0
2015-09-10 15:00:00,68.03,68.17,67.79,67.87,392975.0,56.9474,57.0646,56.7465,56.8135,392975.0
2015-09-10 15:30:00,67.86,67.96,67.65,67.92,608701.0,56.8051,56.8888,56.6293,56.8553,608701.0
2015-09-11 09:30:00,67.78,68.01,67.63,67.63,198043.0,56.7381,56.9307,56.6126,56.6126,198043.0
2015-09-11 10:00:00,67.62,67.86,67.58,67.63,248316.0,56.6042,56.8051,56.5707,56.6126,248316.0
2015-09-11 10:30:00,67.63,67.81,67.59,67.7,177777.0,56.6126,56.7632,56.5791,56.6712,177777.0
2015-09-11 11:00:00,67.71,68.05,67.67,67.89,244686.0,56.6795,56.9641,56.646,56.8302,244686.0
2015-09-11 11:30:00,67.88,68.17,67.81,68.05,123793.0,56.8218,57.0646,56.7632,56.9641,123793.0
2015-09-11 12:00:00,68.07,68.43,68.05,68.41,147306.0,56.9809,57.2822,56.9641,57.2655,147306.0
2015-09-11 12:30:00,68.42,68.52,68.39,68.44,209711.0,57.2739,57.3576,57.2487,57.2906,209711.0
2015-09-11 13:00:00,68.47,68.49,68.11,68.13,125635.0,57.3157,57.3325,57.0144,57.0311,125635.0
2015-09-11 13:30:00,68.12,68.23,68.06,68.21,111408.0,57.0227,57.1148,56.9725,57.0981,111408.0
2015-09-11 14:00:00,68.21,68.3,68.1,68.3,204458.0,57.0981,57.1734,57.006,57.1734,204458.0
2015-09-11 14:30:00,68.3,68.55,68.3,68.55,239593.0,57.1734,57.3827,57.1734,57.3827,239593.0
2015-09-11 15:00:00,68.54,68.67,68.44,68.46,186192.0,57.3743,57.4831,57.2906,57.3073,186192.0
2015-09-11 15:30:00,68.46,68.64,68.34,68.62,548622.0,57.3073,57.458,57.2069,57.4413,548622.0
2015-09-14 09:30:00,68.6,69.0,68.34,68.55,396908.0,57.4245,57.7594,57.2069,57.3827,396908.0
2015-09-14 10:00:00,68.52,68.73,68.44,68.62,169897.0,57.3576,57.5334,57.2906,57.4413,169897.0
2015-09-14 10:30:00,68.62,68.79,68.51,68.58,122067.0,57.4413,57.5836,57.3492,57.4078,122067.0
2015-09-14 11:00:00,68.58,68.63,68.31,68.34,105876.0,57.4078,57.4496,57.1818,57.2069,105876.0
2015-09-14 11:30:00,68.34,68.39,68.16,68.3,103795.0,57.2069,57.2487,57.0562,57.1734,103795.0
2015-09-14 12:00:00,68.3,68.32,68.11,68.18,108412.0,57.1734,57.1901,57.0144,57.073,108412.0
2015-09-14 12:30:00,68.16,68.29,68.12,68.22,116796.0,57.0562,57.165,57.0227,57.1064,116796.0
2015-09-14 13:00:00,68.21,68.22,68.11,68.12,83014.0,57.0981,57.1064,57.0144,57.0227,83014.0
2015-09-14 13:30:00,68.12,68.35,68.1,68.35,114774.0,57.0227,57.2153,57.006,57.2153,114774.0
2015-09-14 14:00:00,68.34,68.34,68.18,68.19,89820.0,57.2069,57.2069,57.073,57.0813,89820.0
2015-09-14 14:30:00,68.19,68.24,68.05,68.12,148917.0,57.0813,57.1232,56.9641,57.0227,148917.0
2015-09-14 15:00:00,68.09,68.18,68.05,68.11,197170.0,56.9976,57.073,56.9641,57.0144,197170.0
2015-09-14 15:30:00,68.1,68.22,67.98,68.16,418533.0,57.006,57.1064,56.9055,57.0562,418533.0
2015-09-15 09:30:00,68.58,68.81,68.0,68.25,721434.0,57.4078,57.6003,56.9223,57.1316,721434.0
2015-09-15 10:00:00,68.26,68.62,68.25,68.4,504550.0,57.1399,57.4413,57.1316,57.2571,504550.0
2015-09-15 10:30:00,68.4,69.23,68.4,69.16,463185.0,57.2571,57.9519,57.2571,57.8933,463185.0
2015-09-15 11:00:00,69.17,69.73,69.16,69.41,554698.0,57.9017,58.3704,57.8933,58.1026,554698.0
2015-09-15 11:30:00,69.42,69.76,69.39,69.71,280816.0,58.111,58.3956,58.0858,58.3537,280816.0
2015-09-15 12:00:00,69.71,69.79,69.51,69.59,201346.0,58.3537,58.4207,58.1863,58.2533,201346.0
2015-09-15 12:30:00,69.59,69.67,69.42,69.42,190358.0,58.2533,58.3202,58.111,58.111,190358.0
2015-09-15 13:00:00,69.42,69.6,69.33,69.54,220379.0,58.111,58.2616,58.0356,58.2114,220379.0
2015-09-15 13:30:00,69.55,69.81,69.49,69.5,216533.0,58.2198,58.4374,58.1695,58.1779,216533.0
2015-09-15 14:00:00,69.49,69.71,69.47,69.62,253512.0,58.1695,58.3537,58.1528,58.2784,253512.0
2015-09-15 14:30:00,69.62,69.86,69.54,69.78,302429.0,58.2784,58.4793,58.2114,58.4123,302429.0
2015-09-15 15:00:00,69.79,69.82,69.64,69.69,277634.0,58.4207,58.4458,58.2951,58.337,277634.0
2015-09-15 15:30:00,69.69,69.71,69.4,69.45,669786.0,58.337,58.3537,58.0942,58.1361,669786.0
2015-09-16 09:30:00,69.43,69.89,69.35,69.48,314089.0,58.1193,58.5044,58.0524,58.1612,314089.0
2015-09-16 10:00:00,69.48,69.57,69.36,69.42,281345.0,58.1612,58.2365,58.0607,58.111,281345.0
2015-09-16 10:30:00,69.42,69.54,69.25,69.28,254250.0,58.111,58.2114,57.9686,57.9938,254250.0
2015-09-16 11:00:00,69.28,69.53,69.18,69.51,245299.0,57.9938,58.203,57.91,58.1863,245299.0
2015-09-16 11:30:00,69.52,69.77,69.36,69.76,160291.0,58.1947,58.4039,58.0607,58.3956,160291.0
2015-09-16 12:00:00,69.77,69.84,69.72,69.82,120137.0,58.4039,58.4625,58.3621,58.4458,120137.0
2015-09-16 12:30:00,69.83,70.02,69.76,70.01,170089.0,58.4542,58.6132,58.3956,58.6048,170089.0
2015-09-16 13:00:00,70.0,70.16,69.94,70.09,158193.0,58.5965,58.7304,58.5462,58.6718,158193.0
2015-09-16 13:30:00,70.09,70.26,70.02,70.24,159940.0,58.6718,58.8141,58.6132,58.7974,159940.0
2015-09-16 14:00:00,70.24,70.26,69.84,69.88,202021.0,58.7974,58.8141,58.4625,58.496,202021.0
2015-09-16 14:30:00,69.88,70.03,69.8,70.01,263565.0,58.496,58.6216,58.429,58.6048,263565.0
2015-09-16 15:00:00,70.01,70.15,69.96,70.05,281975.0,58.6048,58.722,58.563,58.6383,281975.0
2015-09-16 15:30:00,70.06,70.19,70.01,70.05,559391.0,58.6467,58.7555,58.6048,58.6383,559391.0
2015-09-17 09:30:00,70.25,70.74,70.22,70.59,373149.0,58.8057,59.2159,58.7806,59.0903,373149.0
2015-09-17 10:00:00,70.62,70.75,70.34,70.35,143634.0,59.1155,59.2243,58.8811,58.8894,143634.0
2015-09-17 10:30:00,70.35,70.51,70.33,70.5,121781.0,58.8894,59.0234,58.8727,59.015,121781.0
2015-09-17 11:00:00,70.51,70.68,70.45,70.58,169414.0,59.0234,59.1657,58.9732,59.082,169414.0
2015-09-17 11:30:00,70.59,70.71,70.49,70.55,156956.0,59.0903,59.1908,59.0066,59.0569,156956.0
2015-09-17 12:00:00,70.56,70.69,70.53,70.67,106755.0,59.0652,59.1741,59.0401,59.1573,106755.0
2015-09-17 12:30:00,70.67,70.78,70.62,70.73,105809.0,59.1573,59.2494,59.1155,59.2075,105809.0
2015-09-17 13:00:00,70.72,70.88,70.63,70.75,121373.0,59.1992,59.3331,59.1238,59.2243,121373.0
2015-09-17 13:30:00,70.76,70.89,70.6,70.6,138549.0,59.2327,59.3415,59.0987,59.0987,138549.0
2015-09-17 14:00:00,70.62,71.03,69.87,70.74,329231.0,59.1155,59.4587,58.4876,59.2159,329231.0
2015-09-17 14:30:00,70.74,71.59,70.7,71.33,521755.0,59.2159,59.9274,59.1824,59.7098,521755.0
2015-09-17 15:00:00,71.32,71.44,70.28,70.71,453655.0,59.7014,59.8019,58.8308,59.1908,453655.0
2015-09-17 15:30:00,70.7,70.91,70.27,70.45,785399.0,59.1824,59.3582,58.8225,58.9732,785399.0
2015-09-18 09:30:00,69.93,70.0,69.41,69.43,1197695.0,58.5379,58.5965,58.1026,58.1193,1197695.0
2015-09-18 10:00:00,69.4,69.88,69.25,69.75,316678.0,58.0942,58.496,57.9686,58.3872,316678.0
2015-09-18 10:30:00,69.76,69.84,69.6,69.81,169788.0,58.3956,58.4625,58.2616,58.4374,169788.0
2015-09-18 11:00:00,69.81,69.99,69.7,69.83,220032.0,58.4374,58.5881,58.3453,58.4542,220032.0
2015-09-18 11:30:00,69.82,69.94,69.7,69.73,309296.0,58.4458,58.5462,58.3453,58.3704,309296.0
2015-09-18 12:00:00,69.74,69.78,69.28,69.34,304271.0,58.3788,58.4123,57.9938,58.044,304271.0
2015-09-18 12:30:00,69.34,69.51,69.21,69.45,300009.0,58.044,58.1863,57.9352,58.1361,300009.0
2015-09-18 13:00:00,69.44,69.53,69.15,69.29,224563.0,58.1277,58.203,57.8849,58.0021,224563.0
2015-09-18 13:30:00,69.31,69.31,68.85,68.88,239052.0,58.0189,58.0189,57.6338,57.6589,239052.0
2015-09-18 14:00:00,68.88,69.15,68.84,69.1,210234.0,57.6589,57.8849,57.6254,57.8431,210234.0
2015-09-18 14:30:00,69.1,69.11,68.71,68.87,384273.0,57.8431,57.8515,57.5166,57.6505,384273.0
2015-09-18 15:00:00,68.87,69.0,68.46,68.57,513398.0,57.6505,57.7594,57.3073,57.3994,513398.0
2015-09-18 15:30:00,68.57,68.63,68.0,68.15,1942891.0,57.3994,57.4496,56.9223,57.0478,1942891.0
2015-09-21 09:30:00,68.39,69.65,68.32,69.5,570946.0,57.2487,58.3035,57.1901,58.1779,570946.0
2015-09-21 10:00:00,69.47,69.66,69.33,69.5,344370.0,58.1528,58.3119,58.0356,58.1779,344370.0
2015-09-21 10:30:00,69.5,69.87,69.5,69.8,333744.0,58.1779,58.4876,58.1779,58.429,333744.0
2015-09-21 11:00:00,69.8,70.03,69.68,69.7,352758.0,58.429,58.6216,58.3286,58.3453,352758.0
2015-09-21 11:30:00,69.68,69.74,69.28,69.33,278657.0,58.3286,58.3788,57.9938,58.0356,278657.0
2015-09-21 12:00:00,69.35,69.5,69.03,69.37,221085.0,58.0524,58.1779,57.7845,58.0691,221085.0
2015-09-21 12:30:00,69.35,69.41,69.0,69.15,334438.0,58.0524,58.1026,57.7594,57.8849,334438.0
2015-09-21 13:00:00,69.15,69.55,69.11,69.51,141463.0,57.8849,58.2198,57.8515,58.1863,141463.0
2015-09-21 13:30:00,69.5,69.61,69.41,69.54,161455.0,58.1779,58.27,58.1026,58.2114,161455.0
2015-09-21 14:00:00,69.52,69.61,69.33,69.52,182309.0,58.1947,58.27,58.0356,58.1947,182309.0
2015-09-21 14:30:00,69.51,69.8,69.48,69.73,221876.0,58.1863,58.429,58.1612,58.3704,221876.0
2015-09-21 15:00:00,69.72,69.76,69.59,69.68,246968.0,58.3621,58.3956,58.2533,58.3286,246968.0
2015-09-21 15:30:00,69.68,69.73,69.39,69.57,1097486.0,58.3286,58.3704,58.0858,58.2365,1097486.0
2015-09-22 09:30:00,68.93,69.24,68.61,68.8,473251.0,57.7008,57.9603,57.4329,57.592,473251.0
2015-09-22 10:00:00,68.81,68.95,68.69,68.77,189933.0,57.6003,57.7175,57.4999,57.5668,189933.0
2015-09-22 10:30:00,68.77,68.78,68.28,68.29,269775.0,57.5668,57.5752,57.1567,57.165,269775.0
2015-09-22 11:00:00,68.3,68.49,68.25,68.33,162784.0,57.1734,57.3325,57.1316,57.1985,162784.0
2015-09-22 11:30:00,68.32,68.47,68.23,68.31,194545.0,57.1901,57.3157,57.1148,57.1818,194545.0
2015-09-22 12:00:00,68.31,68.7,68.26,68.43,155001.0,57.1818,57.5082,57.1399,57.2822,155001.0
2015-09-22 12:30:00,68.44,68.51,68.11,68.14,112426.0,57.2906,57.3492,57.0144,57.0395,112426.0
2015-09-22 13:00:00,68.14,68.38,68.03,68.06,111751.0,57.0395,57.2404,56.9474,56.9725,111751.0
2015-09-22 13:30:00,68.06,68.3,68.04,68.23,127846.0,56.9725,57.1734,56.9558,57.1148,127846.0
2015-09-22 14:00:00,68.23,68.39,68.15,68.37,179975.0,57.1148,57.2487,57.0478,57.232,179975.0
2015-09-22 14:30:00,68.36,68.48,68.22,68.42,189346.0,57.2236,57.3241,57.1064,57.2739,189346.0
2015-09-22 15:00:00,68.41,68.57,68.27,68.55,218406.0,57.2655,57.3994,57.1483,57.3827,218406.0
2015-09-22 15:30:00,68.55,68.79,68.49,68.65,671145.0,57.3827,57.5836,57.3325,57.4664,671145.0
2015-09-23 09:30:00,68.57,68.72,68.36,68.67,200578.0,57.3994,57.525,57.2236,57.4831,200578.0
2015-09-23 10:00:00,68.67,68.83,68.64,68.8,163512.0,57.4831,57.6171,57.458,57.592,163512.0
2015-09-23 10:30:00,68.81,68.92,68.66,68.9,140970.0,57.6003,57.6924,57.4748,57.6757,140970.0
2015-09-23 11:00:00,68.9,68.91,68.42,68.47,157562.0,57.6757,57.684,57.2739,57.3157,157562.0
2015-09-23 11:30:00,68.47,68.54,68.33,68.49,147633.0,57.3157,57.3743,57.1985,57.3325,147633.0
2015-09-23 12:00:00,68.5,68.53,68.4,68.5,67555.0,57.3408,57.3659,57.2571,57.3408,67555.0
2015-09-23 12:30:00,68.49,68.54,68.42,68.51,55329.0,57.3325,57.3743,57.2739,57.3492,55329.0
2015-09-23 13:00:00,68.51,68.64,68.46,68.47,71365.0,57.3492,57.458,57.3073,57.3157,71365.0
2015-09-23 13:30:00,68.48,68.73,68.48,68.63,91494.0,57.3241,57.5334,57.3241,57.4496,91494.0
2015-09-23 14:00:00,68.64,68.84,68.62,68.74,113984.0,57.458,57.6254,57.4413,57.5417,113984.0
2015-09-23 14:30:00,68.74,68.81,68.62,68.67,148782.0,57.5417,57.6003,57.4413,57.4831,148782.0
2015-09-23 15:00:00,68.67,68.79,68.61,68.77,197030.0,57.4831,57.5836,57.4329,57.5668,197030.0
2015-09-23 15:30:00,68.78,68.88,68.65,68.75,449839.0,57.5752,57.6589,57.4664,57.5501,449839.0
2015-09-24 09:30:00,68.27,68.55,67.78,67.9,248763.0,57.1483,57.3827,56.7381,56.8386,248763.0
2015-09-24 10:00:00,67.91,68.05,67.7,67.7,169358.0,56.8469,56.9641,56.6712,56.6712,169358.0
2015-09-24 10:30:00,67.7,67.82,67.55,67.59,132409.0,56.6712,56.7716,56.5456,56.5791,132409.0
2015-09-24 11:00:00,67.58,67.68,67.48,67.63,160353.0,56.5707,56.6544,56.487,56.6126,160353.0
2015-09-24 11:30:00,67.64,67.83,67.63,67.8,173253.0,56.6209,56.78,56.6126,56.7549,173253.0
2015-09-24 12:00:00,67.79,67.9,67.71,67.89,102804.0,56.7465,56.8386,56.6795,56.8302,102804.0
2015-09-24 12:30:00,67.9,68.07,67.78,67.8,140735.0,56.8386,56.9809,56.7381,56.7549,140735.0
2015-09-24 13:00:00,67.8,67.87,67.69,67.77,101094.0,56.7549,56.8135,56.6628,56.7297,101094.0
2015-09-24 13:30:00,67.78,68.04,67.7,67.96,143879.0,56.7381,56.9558,56.6712,56.8888,143879.0
2015-09-24 14:00:00,67.96,68.32,67.92,68.22,131826.0,56.8888,57.1901,56.8553,57.1064,131826.0
2015-09-24 14:30:00,68.22,68.6,68.08,68.46,234131.0,57.1064,57.4245,56.9892,57.3073,234131.0
2015-09-24 15:00:00,68.46,68.55,68.12,68.49,281760.0,57.3073,57.3827,57.0227,57.3325,281760.0
2015-09-24 15:30:00,68.48,68.67,68.34,68.48,751570.0,57.3241,57.4831,57.2069,57.3241,751570.0
2015-09-25 09:30:00,69.14,69.36,68.84,68.88,302885.0,57.8766,58.0607,57.6254,57.6589,302885.0
2015-09-25 10:00:00,68.9,69.0,68.65,68.86,188930.0,57.6757,57.7594,57.4664,57.6422,188930.0
2015-09-25 10:30:00,68.85,69.28,68.8,69.26,121334.0,57.6338,57.9938,57.592,57.977,121334.0
2015-09-25 11:00:00,69.26,69.31,69.14,69.25,105825.0,57.977,58.0189,57.8766,57.9686,105825.0
2015-09-25 11:30:00,69.25,69.26,69.07,69.24,85905.0,57.9686,57.977,57.818,57.9603,85905.0
2015-09-25 12:00:00,69.23,69.33,69.13,69.29,209251.0,57.9519,58.0356,57.8682,58.0021,209251.0
2015-09-25 12:30:00,69.29,69.47,69.25,69.39,115971.0,58.0021,58.1528,57.9686,58.0858,115971.0
2015-09-25 13:00:00,69.4,69.51,69.33,69.39,126855.0,58.0942,58.1863,58.0356,58.0858,126855.0
2015-09-25 13:30:00,69.4,69.49,69.31,69.42,144742.0,58.0942,58.1695,58.0189,58.111,144742.0
2015-09-25 14:00:00,69.41,69.53,68.87,68.95,193613.0,58.1026,58.203,57.6505,57.7175,193613.0
2015-09-25 14:30:00,68.94,68.99,68.41,68.6,330239.0,57.7091,57.751,57.2655,57.4245,330239.0
2015-09-25 15:00:00,68.61,68.71,68.35,68.62,397803.0,57.4329,57.5166,57.2153,57.4413,397803.0
2015-09-25 15:30:00,68.59,68.94,68.57,68.7,708074.0,57.4162,57.7091,57.3994,57.5082,708074.0
2015-09-28 09:30:00,68.44,68.99,68.26,68.8,368271.0,57.2906,57.751,57.1399,57.592,368271.0
2015-09-28 10:00:00,68.76,68.77,68.13,68.28,346004.0,57.5585,57.5668,57.0311,57.1567,346004.0
2015-09-28 10:30:00,68.29,68.51,68.07,68.46,385136.0,57.165,57.3492,56.9809,57.3073,385136.0
2015-09-28 11:00:00,68.45,68.68,68.19,68.22,345329.0,57.299,57.4915,57.0813,57.1064,345329.0
2015-09-28 11:30:00,68.22,68.29,68.1,68.17,170158.0,57.1064,57.165,57.006,57.0646,170158.0
2015-09-28 12:00:00,68.15,68.18,67.85,67.94,189724.0,57.0478,57.073,56.7967,56.8721,189724.0
2015-09-28 12:30:00,67.93,67.94,67.61,67.61,232612.0,56.8637,56.8721,56.5958,56.5958,232612.0
2015-09-28 13:00:00,67.61,67.93,67.53,67.56,167882.0,56.5958,56.8637,56.5288,56.554,167882.0
2015-09-28 13:30:00,67.56,67.75,67.42,67.48,215975.0,56.554,56.713,56.4368,56.487,215975.0
2015-09-28 14:00:00,67.48,67.52,67.08,67.42,298229.0,56.487,56.5205,56.1522,56.4368,298229.0
2015-09-28 14:30:00,67.41,67.6,67.26,67.36,282181.0,56.4284,56.5874,56.3028,56.3865,282181.0
2015-09-28 15:00:00,67.36,67.4,67.16,67.27,346056.0,56.3865,56.42,56.2191,56.3112,346056.0
2015-09-28 15:30:00,67.27,67.54,67.05,67.15,1000004.0,56.3112,56.5372,56.127,56.2108,1000004.0
2015-09-29 09:30:00,67.15,67.76,67.15,67.63,427459.0,56.2108,56.7214,56.2108,56.6126,427459.0
2015-09-29 10:00:00,67.65,67.98,67.51,67.96,270650.0,56.6293,56.9055,56.5121,56.8888,270650.0
2015-09-29 10:30:00,67.97,67.99,67.3,67.43,139996.0,56.8972,56.9139,56.3363,56.4451,139996.0
2015-09-29 11:00:00,67.44,67.54,67.13,67.21,144760.0,56.4535,56.5372,56.194,56.261,144760.0
2015-09-29 11:30:00,67.22,67.45,67.04,67.26,141210.0,56.2693,56.4619,56.1187,56.3028,141210.0
2015-09-29 12:00:00,67.26,67.27,66.66,66.83,302840.0,56.3028,56.3112,55.8006,55.9429,302840.0
2015-09-29 12:30:00,66.83,66.91,66.61,66.63,172302.0,55.9429,56.0098,55.7587,55.7755,172302.0
2015-09-29 13:00:00,66.63,67.13,66.6,67.08,153382.0,55.7755,56.194,55.7503,56.1522,153382.0
2015-09-29 13:30:00,67.09,67.18,66.99,67.12,112119.0,56.1605,56.2359,56.0768,56.1856,112119.0
2015-09-29 14:00:00,67.12,67.13,66.88,66.97,220141.0,56.1856,56.194,55.9847,56.0601,220141.0
2015-09-29 14:30:00,66.98,67.01,66.41,66.42,388420.0,56.0684,56.0936,55.5913,55.5997,388420.0
2015-09-29 15:00:00,66.42,66.52,66.22,66.25,328393.0,55.5997,55.6834,55.4323,55.4574,328393.0
2015-09-29 15:30:00,66.26,66.88,66.26,66.78,714755.0,55.4657,55.9847,55.4657,55.901,714755.0
2015-09-30 09:30:00,67.71,68.43,67.71,68.11,337687.0,56.6795,57.2822,56.6795,57.0144,337687.0
2015-09-30 10:00:00,68.11,68.24,67.87,68.19,228638.0,57.0144,57.1232,56.8135,57.0813,228638.0
2015-09-30 10:30:00,68.18,68.37,68.15,68.29,199275.0,57.073,57.232,57.0478,57.165,199275.0
2015-09-30 11:00:00,68.27,68.6,68.13,68.57,215699.0,57.1483,57.4245,57.0311,57.3994,215699.0
2015-09-30 11:30:00,68.57,68.69,68.27,68.34,192387.0,57.3994,57.4999,57.1483,57.2069,192387.0
2015-09-30 12:00:00,68.34,68.44,68.15,68.24,190066.0,57.2069,57.2906,57.0478,57.1232,190066.0
2015-09-30 12:30:00,68.24,68.34,67.9,68.13,149128.0,57.1232,57.2069,56.8386,57.0311,149128.0
2015-09-30 13:00:00,68.14,68.46,68.14,68.43,105403.0,57.0395,57.3073,57.0395,57.2822,105403.0
2015-09-30 13:30:00,68.42,68.66,68.36,68.59,163760.0,57.2739,57.4748,57.2236,57.4162,163760.0
2015-09-30 14:00:00,68.59,68.64,68.38,68.64,157782.0,57.4162,57.458,57.2404,57.458,157782.0
2015-09-30 14:30:00,68.64,68.71,68.43,68.71,195770.0,57.458,57.5166,57.2822,57.5166,195770.0
2015-09-30 15:00:00,68.71,68.77,68.49,68.75,256497.0,57.5166,57.5668,57.3325,57.5501,256497.0
2015-09-30 15:30:00,68.76,69.01,68.69,68.91,896560.0,57.5585,57.7677,57.4999,57.684,896560.0
2015-10-01 09:30:00,69.04,69.16,68.33,68.67,462386.0,57.7929,57.8933,57.1985,57.4831,462386.0
2015-10-01 10:00:00,68.66,69.35,68.4,69.11,425397.0,57.4748,58.0524,57.2571,57.8515,425397.0
2015-10-01 10:30:00,69.12,69.2,68.89,68.9,250119.0,57.8598,57.9268,57.6673,57.6757,250119.0
2015-10-01 11:00:00,68.9,69.11,68.78,68.95,284100.0,57.6757,57.8515,57.5752,57.7175,284100.0
2015-10-01 11:30:00,68.95,69.07,68.69,68.85,265071.0,57.7175,57.818,57.4999,57.6338,265071.0
2015-10-01 12:00:00,68.84,68.85,68.6,68.8,189066.0,57.6254,57.6338,57.4245,57.592,189066.0
2015-10-01 12:30:00,68.82,68.86,68.61,68.81,151202.0,57.6087,57.6422,57.4329,57.6003,151202.0
2015-10-01 13:00:00,68.81,68.86,68.61,68.65,194394.0,57.6003,57.6422,57.4329,57.4664,194394.0
2015-10-01 13:30:00,68.64,69.02,68.62,69.02,196682.0,57.458,57.7761,57.4413,57.7761,196682.0
2015-10-01 14:00:00,69.02,69.34,68.92,69.11,266778.0,57.7761,58.044,57.6924,57.8515,266778.0
2015-10-01 14:30:00,69.12,69.48,69.08,69.43,340845.0,57.8598,58.1612,57.8263,58.1193,340845.0
2015-10-01 15:00:00,69.42,69.55,69.25,69.38,368867.0,58.111,58.2198,57.9686,58.0775,368867.0
2015-10-01 15:30:00,69.38,69.85,69.19,69.78,893564.0,58.0775,58.4709,57.9184,58.4123,893564.0
2015-10-02 09:30:00,68.82,68.99,68.23,68.4,342501.0,57.6087,57.751,57.1148,57.2571,342501.0
2015-10-02 10:00:00,68.39,68.79,68.16,68.43,252438.0,57.2487,57.5836,57.0562,57.2822,252438.0
2015-10-02 10:30:00,68.43,68.83,68.38,68.81,206954.0,57.2822,57.6171,57.2404,57.6003,206954.0
2015-10-02 11:00:00,68.81,68.95,68.66,68.87,257651.0,57.6003,57.7175,57.4748,57.6505,257651.0
2015-10-02 11:30:00,68.88,69.02,68.77,68.89,175629.0,57.6589,57.7761,57.5668,57.6673,175629.0
2015-10-02 12:00:00,68.9,69.19,68.85,69.19,185009.0,57.6757,57.9184,57.6338,57.9184,185009.0
2015-10-02 12:30:00,69.2,69.54,69.19,69.46,208265.0,57.9268,58.2114,57.9184,58.1444,208265.0
2015-10-02 13:00:00,69.49,69.72,69.45,69.55,161083.0,58.1695,58.3621,58.1361,58.2198,161083.0
2015-10-02 13:30:00,69.57,69.66,69.37,69.47,123756.0,58.2365,58.3119,58.0691,58.1528,123756.0
2015-10-02 14:00:00,69.47,69.75,69.4,69.72,193074.0,58.1528,58.3872,58.0942,58.3621,193074.0
2015-10-02 14:30:00,69.72,69.81,69.49,69.49,310176.0,58.3621,58.4374,58.1695,58.1695,310176.0
2015-10-02 15:00:00,69.48,70.09,69.44,70.08,289680.0,58.1612,58.6718,58.1277,58.6634,289680.0
2015-10-02 15:30:00,70.1,70.26,70.03,70.24,721742.0,58.6802,58.8141,58.6216,58.7974,721742.0
2015-10-05 09:30:00,70.85,71.17,70.66,71.11,315337.0,59.308,59.5759,59.1489,59.5256,315337.0
2015-10-05 10:00:00,71.11,71.14,70.65,70.9,286569.0,59.5256,59.5507,59.1406,59.3498,286569.0
2015-10-05 10:30:00,70.9,71.01,70.74,70.91,276376.0,59.3498,59.4419,59.2159,59.3582,276376.0
2015-10-05 11:00:00,70.93,71.26,70.91,71.08,284858.0,59.375,59.6512,59.3582,59.5005,284858.0
2015-10-05 11:30:00,71.06,71.21,70.93,71.17,172918.0,59.4838,59.6093,59.375,59.5759,172918.0
2015-10-05 12:00:00,71.18,71.36,71.15,71.27,102330.0,59.5842,59.7349,59.5591,59.6596,102330.0
2015-10-05 12:30:00,71.28,71.3,71.08,71.23,147187.0,59.6679,59.6847,59.5005,59.6261,147187.0
2015-10-05 13:00:00,71.24,71.49,71.18,71.42,205415.0,59.6345,59.8437,59.5842,59.7851,205415.0
2015-10-05 13:30:00,71.42,71.66,71.35,71.65,208393.0,59.7851,59.986,59.7265,59.9777,208393.0
2015-10-05 14:00:00,71.66,71.85,71.55,71.78,209532.0,59.986,60.1451,59.894,60.0865,209532.0
2015-10-05 14:30:00,71.78,71.85,71.5,71.54,225294.0,60.0865,60.1451,59.8521,59.8856,225294.0
2015-10-05 15:00:00,71.55,71.7,71.51,71.67,315940.0,59.894,60.0195,59.8605,59.9944,315940.0
2015-10-05 15:30:00,71.67,71.83,71.56,71.76,814552.0,59.9944,60.1283,59.9023,60.0697,814552.0
2015-10-06 09:30:00,71.49,71.7,71.23,71.58,323154.0,59.8437,60.0195,59.6261,59.9191,323154.0
2015-10-06 10:00:00,71.59,71.79,71.38,71.39,339421.0,59.9274,60.0949,59.7517,59.76,339421.0
2015-10-06 10:30:00,71.42,71.44,71.22,71.32,183248.0,59.7851,59.8019,59.6177,59.7014,183248.0
2015-10-06 11:00:00,71.31,71.48,71.22,71.38,245420.0,59.6931,59.8354,59.6177,59.7517,245420.0
2015-10-06 11:30:00,71.37,71.38,70.96,71.01,280894.0,59.7433,59.7517,59.4001,59.4419,280894.0
2015-10-06 12:00:00,71.01,71.16,70.96,70.98,188583.0,59.4419,59.5675,59.4001,59.4168,188583.0
2015-10-06 12:30:00,70.98,70.99,70.75,70.95,218426.0,59.4168,59.4252,59.2243,59.3917,218426.0
2015-10-06 13:00:00,70.95,71.18,70.81,71.11,193366.0,59.3917,59.5842,59.2745,59.5256,193366.0
2015-10-06 13:30:00,71.1,71.13,70.91,71.08,125758.0,59.5173,59.5424,59.3582,59.5005,125758.0
2015-10-06 14:00:00,71.07,71.35,70.98,71.31,178003.0,59.4922,59.7265,59.4168,59.6931,178003.0
2015-10-06 14:30:00,71.3,71.42,71.06,71.1,223440.0,59.6847,59.7851,59.4838,59.5173,223440.0
2015-10-06 15:00:00,71.09,71.22,70.98,71.19,258975.0,59.5089,59.6177,59.4168,59.5926,258975.0
2015-10-06 15:30:00,71.2,71.29,70.98,71.18,810924.0,59.601,59.6763,59.4168,59.5842,810924.0
2015-10-07 09:30:00,71.61,71.9,71.25,71.75,309348.0,59.9442,60.1869,59.6428,60.0614,309348.0
2015-10-07 10:00:00,71.76,71.93,71.76,71.81,276002.0,60.0697,60.2121,60.0697,60.1116,276002.0
2015-10-07 10:30:00,71.81,71.93,71.67,71.81,216660.0,60.1116,60.2121,59.9944,60.1116,216660.0
2015-10-07 11:00:00,71.8,71.92,71.44,71.45,273081.0,60.1032,60.2037,59.8019,59.8102,273081.0
2015-10-07 11:30:00,71.45,71.67,71.39,71.54,139606.0,59.8102,59.9944,59.76,59.8856,139606.0
2015-10-07 12:00:00,71.52,71.56,71.12,71.14,168182.0,59.8688,59.9023,59.534,59.5507,168182.0
2015-10-07 12:30:00,71.14,71.34,71.09,71.24,131488.0,59.5507,59.7182,59.5089,59.6345,131488.0
2015-10-07 13:00:00,71.25,71.47,71.21,71.36,106571.0,59.6428,59.827,59.6093,59.7349,106571.0
2015-10-07 13:30:00,71.37,71.62,71.35,71.52,148022.0,59.7433,59.9526,59.7265,59.8688,148022.0
2015-10-07 14:00:00,71.53,71.74,71.39,71.48,147381.0,59.8772,60.053,59.76,59.8354,147381.0
2015-10-07 14:30:00,71.48,71.55,71.36,71.38,221191.0,59.8354,59.894,59.7349,59.7517,221191.0
2015-10-07 15:00:00,71.37,71.64,71.35,71.46,203089.0,59.7433,59.9693,59.7265,59.8186,203089.0
2015-10-07 15:30:00,71.47,71.8,71.45,71.78,788885.0,59.827,60.1032,59.8102,60.0865,788885.0
2015-10-08 09:30:00,70.86,72.03,70.75,72.0,271437.0,59.3164,60.2958,59.2243,60.2706,271437.0
2015-10-08 10:00:00,72.01,72.23,71.98,72.16,168382.0,60.279,60.4632,60.2539,60.4046,168382.0
2015-10-08 10:30:00,72.15,72.53,72.14,72.5,170156.0,60.3962,60.7143,60.3878,60.6892,170156.0
2015-10-08 11:00:00,72.5,72.56,72.2,72.3,150058.0,60.6892,60.7394,60.4381,60.5218,150058.0
2015-10-08 11:30:00,72.29,72.44,72.27,72.36,126257.0,60.5134,60.639,60.4967,60.572,126257.0
2015-10-08 12:00:00,72.36,72.44,72.21,72.24,102078.0,60.572,60.639,60.4464,60.4716,102078.0
2015-10-08 12:30:00,72.23,72.35,72.08,72.2,146608.0,60.4632,60.5636,60.3376,60.4381,146608.0
2015-10-08 13:00:00,72.21,72.35,72.12,72.3,175125.0,60.4464,60.5636,60.3711,60.5218,175125.0
2015-10-08 13:30:00,72.29,72.45,72.24,72.43,140479.0,60.5134,60.6473,60.4716,60.6306,140479.0
2015-10-08 14:00:00,72.44,72.83,72.42,72.68,339576.0,60.639,60.9654,60.6222,60.8399,339576.0
2015-10-08 14:30:00,72.67,73.17,72.65,73.14,320065.0,60.8315,61.25,60.8148,61.2249,320065.0
2015-10-08 15:00:00,73.13,73.27,73.0,73.13,514707.0,61.2166,61.3338,61.1077,61.2166,514707.0
2015-10-08 15:30:00,73.13,73.27,73.12,73.17,812068.0,61.2166,61.3338,61.2082,61.25,812068.0
2015-10-09 09:30:00,73.13,73.23,72.72,72.91,246079.0,61.2166,61.3003,60.8734,61.0324,246079.0
2015-10-09 10:00:00,72.92,72.99,72.65,72.88,229264.0,61.0408,61.0994,60.8148,61.0073,229264.0
2015-10-09 10:30:00,72.88,73.21,72.85,73.2,120336.0,61.0073,61.2835,60.9822,61.2752,120336.0
2015-10-09 11:00:00,73.21,73.25,72.9,73.06,175362.0,61.2835,61.317,61.024,61.158,175362.0
2015-10-09 11:30:00,73.06,73.08,72.74,72.88,166928.0,61.158,61.1747,60.8901,61.0073,166928.0
2015-10-09 12:00:00,72.9,72.97,72.73,72.85,127149.0,61.024,61.0826,60.8817,60.9822,127149.0
2015-10-09 12:30:00,72.85,72.85,72.67,72.76,142004.0,60.9822,60.9822,60.8315,60.9068,142004.0
2015-10-09 13:00:00,72.75,72.79,72.6,72.67,108462.0,60.8985,60.932,60.7729,60.8315,108462.0
2015-10-09 13:30:00,72.67,72.87,72.65,72.8,179994.0,60.8315,60.9989,60.8148,60.9403,179994.0
2015-10-09 14:00:00,72.8,73.01,72.77,72.99,178204.0,60.9403,61.1161,60.9152,61.0994,178204.0
2015-10-09 14:30:00,72.99,73.26,72.88,73.25,232787.0,61.0994,61.3254,61.0073,61.317,232787.0
2015-10-09 15:00:00,73.25,73.31,73.09,73.26,212779.0,61.317,61.3672,61.1831,61.3254,212779.0
2015-10-09 15:30:00,73.25,73.45,73.25,73.35,570425.0,61.317,61.4844,61.317,61.4007,570425.0
2015-10-12 09:30:00,73.19,73.58,73.11,73.23,210133.0,61.2668,61.5933,61.1998,61.3003,210133.0
2015-10-12 10:00:00,73.22,73.49,73.15,73.47,150371.0,61.2919,61.5179,61.2333,61.5012,150371.0
2015-10-12 10:30:00,73.48,73.49,73.27,73.3,131039.0,61.5095,61.5179,61.3338,61.3589,131039.0
2015-10-12 11:00:00,73.29,73.77,73.26,73.76,159425.0,61.3505,61.7523,61.3254,61.7439,159425.0
2015-10-12 11:30:00,73.75,73.86,73.68,73.83,156521.0,61.7356,61.8276,61.677,61.8025,156521.0
2015-10-12 12:00:00,73.82,73.89,73.58,73.64,139446.0,61.7942,61.8528,61.5933,61.6435,139446.0
2015-10-12 12:30:00,73.65,73.65,73.41,73.55,157987.0,61.6519,61.6519,61.4509,61.5681,157987.0
2015-10-12 13:00:00,73.56,73.56,73.41,73.54,113635.0,61.5765,61.5765,61.4509,61.5598,113635.0
2015-10-12 13:30:00,73.54,73.62,73.5,73.6,89840.0,61.5598,61.6267,61.5263,61.61,89840.0
2015-10-12 14:00:00,73.6,73.71,73.53,73.67,147776.0,61.61,61.7021,61.5514,61.6686,147776.0
2015-10-12 14:30:00,73.66,73.88,73.66,73.83,192891.0,61.6602,61.8444,61.6602,61.8025,192891.0
2015-10-12 15:00:00,73.84,73.96,73.8,73.96,243694.0,61.8109,61.9113,61.7774,61.9113,243694.0
2015-10-12 15:30:00,73.97,73.98,73.73,73.82,493453.0,61.9197,61.9281,61.7188,61.7942,493453.0
2015-10-13 09:30:00,73.67,73.95,73.65,73.86,266541.0,61.6686,61.903,61.6519,61.8276,266541.0
2015-10-13 10:00:00,73.87,73.87,73.61,73.81,209157.0,61.836,61.836,61.6184,61.7858,209157.0
2015-10-13 10:30:00,73.81,73.96,73.76,73.96,186718.0,61.7858,61.9113,61.7439,61.9113,186718.0
2015-10-13 11:00:00,73.94,73.96,73.65,73.67,218630.0,61.8946,61.9113,61.6519,61.6686,218630.0
2015-10-13 11:30:00,73.67,73.78,73.47,73.6,199743.0,61.6686,61.7607,61.5012,61.61,199743.0
2015-10-13 12:00:00,73.6,73.66,73.34,73.39,187052.0,61.61,61.6602,61.3924,61.4342,187052.0
2015-10-13 12:30:00,73.39,73.5,73.05,73.05,155964.0,61.4342,61.5263,61.1496,61.1496,155964.0
2015-10-13 13:00:00,73.06,73.09,72.95,73.02,201549.0,61.158,61.1831,61.0659,61.1245,201549.0
2015-10-13 13:30:00,73.02,73.02,72.81,72.91,211867.0,61.1245,61.1245,60.9487,61.0324,211867.0
2015-10-13 14:00:00,72.91,73.1,72.84,72.92,219421.0,61.0324,61.1915,60.9738,61.0408,219421.0
2015-10-13 14:30:00,72.91,73.18,72.83,73.18,291286.0,61.0324,61.2584,60.9654,61.2584,291286.0
2015-10-13 15:00:00,73.17,73.18,72.88,73.02,320153.0,61.25,61.2584,61.0073,61.1245,320153.0
2015-10-13 15:30:00,73.02,73.07,72.8,72.96,594849.0,61.1245,61.1663,60.9403,61.0743,594849.0
2015-10-14 09:30:00,72.9,73.22,72.81,72.98,237726.0,61.024,61.2919,60.9487,61.091,237726.0
2015-10-14 10:00:00,72.97,73.0,72.27,72.39,211350.0,61.0826,61.1077,60.4967,60.5971,211350.0
2015-10-14 10:30:00,72.38,72.55,71.77,71.91,356307.0,60.5887,60.731,60.0781,60.1953,356307.0
2015-10-14 11:00:00,71.92,71.93,71.63,71.76,267667.0,60.2037,60.2121,59.9609,60.0697,267667.0
2015-10-14 11:30:00,71.76,71.8,71.56,71.69,214131.0,60.0697,60.1032,59.9023,60.0111,214131.0
2015-10-14 12:00:00,71.7,72.03,71.61,71.94,297594.0,60.0195,60.2958,59.9442,60.2204,297594.0
2015-10-14 12:30:00,71.94,72.58,71.89,72.38,295123.0,60.2204,60.7562,60.1786,60.5887,295123.0
2015-10-14 13:00:00,72.37,72.44,72.22,72.22,150410.0,60.5804,60.639,60.4548,60.4548,150410.0
2015-10-14 13:30:00,72.22,72.33,72.13,72.25,136818.0,60.4548,60.5469,60.3795,60.4799,136818.0
2015-10-14 14:00:00,72.24,72.39,71.92,72.01,209304.0,60.4716,60.5971,60.2037,60.279,209304.0
2015-10-14 14:30:00,72.0,72.02,71.78,71.94,237655.0,60.2706,60.2874,60.0865,60.2204,237655.0
2015-10-14 15:00:00,71.94,72.1,71.82,71.9,249094.0,60.2204,60.3544,60.12,60.1869,249094.0
2015-10-14 15:30:00,71.91,72.14,71.91,72.03,419582.0,60.1953,60.3878,60.1953,60.2958,419582.0
2015-10-15 09:30:00,72.47,72.57,71.79,71.88,321997.0,60.6641,60.7478,60.0949,60.1702,321997.0
2015-10-15 10:00:00,71.86,72.39,71.7,72.22,225961.0,60.1535,60.5971,60.0195,60.4548,225961.0
2015-10-15 10:30:00,72.22,72.41,72.1,72.37,179158.0,60.4548,60.6139,60.3544,60.5804,179158.0
2015-10-15 11:00:00,72.35,72.48,72.24,72.35,127206.0,60.5636,60.6725,60.4716,60.5636,127206.0
2015-10-15 11:30:00,72.36,72.4,71.97,71.97,128960.0,60.572,60.6055,60.2455,60.2455,128960.0
2015-10-15 12:00:00,71.97,72.16,71.91,72.08,153280.0,60.2455,60.4046,60.1953,60.3376,153280.0
2015-10-15 12:30:00,72.08,72.15,71.98,71.98,145400.0,60.3376,60.3962,60.2539,60.2539,145400.0
2015-10-15 13:00:00,71.98,72.3,71.94,72.24,134000.0,60.2539,60.5218,60.2204,60.4716,134000.0
2015-10-15 13:30:00,72.23,72.42,72.19,72.34,90433.0,60.4632,60.6222,60.4297,60.5553,90433.0
2015-10-15 14:00:00,72.36,72.58,72.35,72.49,143489.0,60.572,60.7562,60.5636,60.6808,143489.0
2015-10-15 14:30:00,72.49,72.67,72.45,72.64,195686.0,60.6808,60.8315,60.6473,60.8064,195686.0
2015-10-15 15:00:00,72.62,72.79,72.55,72.69,232134.0,60.7896,60.932,60.731,60.8482,232134.0
2015-10-15 15:30:00,72.68,72.74,72.51,72.66,446616.0,60.8399,60.8901,60.6976,60.8231,446616.0
2015-10-16 09:30:00,73.12,73.4,72.77,72.87,575238.0,61.2082,61.4426,60.9152,60.9989,575238.0
2015-10-16 10:00:00,72.87,73.02,72.7,72.79,172837.0,60.9989,61.1245,60.8566,60.932,172837.0
2015-10-16 10:30:00,72.78,72.87,72.67,72.83,165332.0,60.9236,60.9989,60.8315,60.9654,165332.0
2015-10-16 11:00:00,72.83,73.19,72.81,72.95,187567.0,60.9654,61.2668,60.9487,61.0659,187567.0
2015-10-16 11:30:00,72.97,73.15,72.84,73.07,113895.0,61.0826,61.2333,60.9738,61.1663,113895.0
2015-10-16 12:00:00,73.07,73.07,72.83,72.88,115357.0,61.1663,61.1663,60.9654,61.0073,115357.0
2015-10-16 12:30:00,72.88,73.02,72.8,72.97,123944.0,61.0073,61.1245,60.9403,61.0826,123944.0
2015-10-16 13:00:00,72.97,72.98,72.75,72.83,219214.0,61.0826,61.091,60.8985,60.9654,219214.0
2015-10-16 13:30:00,72.83,72.9,72.74,72.76,106251.0,60.9654,61.024,60.8901,60.9068,106251.0
2015-10-16 14:00:00,72.75,72.82,72.57,72.75,298828.0,60.8985,60.9571,60.7478,60.8985,298828.0
2015-10-16 14:30:00,72.76,73.05,72.74,72.76,277168.0,60.9068,61.1496,60.8901,60.9068,277168.0
2015-10-16 15:00:00,72.77,72.84,72.69,72.73,264960.0,60.9152,60.9738,60.8482,60.8817,264960.0
2015-10-16 15:30:00,72.73,72.85,72.65,72.79,879843.0,60.8817,60.9822,60.8148,60.932,879843.0
2015-10-19 09:30:00,72.37,72.71,72.27,72.52,326995.0,60.8114,61.0971,60.7273,60.9374,326995.0
2015-10-19 10:00:00,72.51,72.63,72.42,72.45,252033.0,60.929,61.0298,60.8534,60.8786,252033.0
2015-10-19 10:30:00,72.44,72.69,72.36,72.67,160934.0,60.8702,61.0803,60.803,61.0635,160934.0
2015-10-19 11:00:00,72.67,72.84,72.57,72.81,254627.0,61.0635,61.2063,60.9794,61.1811,254627.0
2015-10-19 11:30:00,72.81,73.12,72.79,72.93,232252.0,61.1811,61.4416,61.1643,61.2819,232252.0
2015-10-19 12:00:00,72.94,73.0,72.76,72.83,128887.0,61.2903,61.3408,61.1391,61.1979,128887.0
2015-10-19 12:30:00,72.82,72.97,72.79,72.89,139712.0,61.1895,61.3155,61.1643,61.2483,139712.0
2015-10-19 13:00:00,72.89,72.98,72.75,72.76,117324.0,61.2483,61.3239,61.1307,61.1391,117324.0
2015-10-19 13:30:00,72.75,72.9,72.68,72.9,124148.0,61.1307,61.2567,61.0719,61.2567,124148.0
2015-10-19 14:00:00,72.9,73.0,72.8,72.92,175765.0,61.2567,61.3408,61.1727,61.2735,175765.0
2015-10-19 14:30:00,72.93,73.08,72.92,73.03,245024.0,61.2819,61.408,61.2735,61.366,245024.0
2015-10-19 15:00:00,73.03,73.33,73.02,73.27,231550.0,61.366,61.618,61.3576,61.5676,231550.0
2015-10-19 15:30:00,73.27,73.45,73.21,73.41,527157.0,61.5676,61.7189,61.5172,61.6853,527157.0
2015-10-20 09:30:00,73.37,73.41,73.08,73.1,225033.0,61.6517,61.6853,61.408,61.4248,225033.0
2015-10-20 10:00:00,73.09,73.14,72.94,72.95,314588.0,61.4164,61.4584,61.2903,61.2987,314588.0
2015-10-20 10:30:00,72.96,73.06,72.81,73.03,239696.0,61.3071,61.3912,61.1811,61.366,239696.0
2015-10-20 11:00:00,73.03,73.04,72.67,72.72,211697.0,61.366,61.3744,61.0635,61.1055,211697.0
2015-10-20 11:30:00,72.72,72.73,72.6,72.68,193849.0,61.1055,61.1139,61.0046,61.0719,193849.0
2015-10-20 12:00:00,72.67,72.75,72.56,72.69,128948.0,61.0635,61.1307,60.971,61.0803,128948.0
2015-10-20 12:30:00,72.68,72.71,72.55,72.66,100754.0,61.0719,61.0971,60.9626,61.0551,100754.0
2015-10-20 13:00:00,72.66,72.74,72.56,72.64,108428.0,61.0551,61.1223,60.971,61.0383,108428.0
2015-10-20 13:30:00,72.65,72.67,72.54,72.59,138868.0,61.0467,61.0635,60.9542,60.9962,138868.0
2015-10-20 14:00:00,72.59,72.83,72.55,72.82,125827.0,60.9962,61.1979,60.9626,61.1895,125827.0
2015-10-20 14:30:00,72.82,72.96,72.77,72.93,141912.0,61.1895,61.3071,61.1475,61.2819,141912.0
2015-10-20 15:00:00,72.93,72.98,72.85,72.93,204286.0,61.2819,61.3239,61.2147,61.2819,204286.0
2015-10-20 15:30:00,72.94,72.95,72.8,72.85,410748.0,61.2903,61.2987,61.1727,61.2147,410748.0
2015-10-21 09:30:00,73.23,73.42,73.11,73.39,150043.0,61.534,61.6937,61.4332,61.6685,150043.0
2015-10-21 10:00:00,73.38,73.39,73.08,73.25,242966.0,61.6601,61.6685,61.408,61.5508,242966.0
2015-10-21 10:30:00,73.26,73.3,73.11,73.2,134101.0,61.5592,61.5928,61.4332,61.5088,134101.0
2015-10-21 11:00:00,73.2,73.26,73.01,73.1,113401.0,61.5088,61.5592,61.3492,61.4248,113401.0
2015-10-21 11:30:00,73.11,73.28,73.09,73.28,119989.0,61.4332,61.576,61.4164,61.576,119989.0
2015-10-21 12:00:00,73.27,73.28,73.12,73.15,68259.0,61.5676,61.576,61.4416,61.4668,68259.0
2015-10-21 12:30:00,73.15,73.27,73.12,73.12,75131.0,61.4668,61.5676,61.4416,61.4416,75131.0
2015-10-21 13:00:00,73.09,73.09,72.58,72.59,309085.0,61.4164,61.4164,60.9878,60.9962,309085.0
2015-10-21 13:30:00,72.59,72.74,72.53,72.64,168089.0,60.9962,61.1223,60.9458,61.0383,168089.0
2015-10-21 14:00:00,72.63,72.89,72.57,72.85,144171.0,61.0298,61.2483,60.9794,61.2147,144171.0
2015-10-21 14:30:00,72.85,73.19,72.82,73.06,219563.0,61.2147,61.5004,61.1895,61.3912,219563.0
2015-10-21 15:00:00,73.06,73.28,72.96,73.04,223525.0,61.3912,61.576,61.3071,61.3744,223525.0
2015-10-21 15:30:00,73.03,73.03,72.63,72.73,501803.0,61.366,61.366,61.0298,61.1139,501803.0
2015-10-22 09:30:00,72.74,73.22,72.16,72.64,500698.0,61.1223,61.5256,60.6349,61.0383,500698.0
2015-10-22 10:00:00,72.64,72.74,72.24,72.47,360962.0,61.0383,61.1223,60.7021,60.8954,360962.0
2015-10-22 10:30:00,72.47,72.91,72.39,72.88,265168.0,60.8954,61.2651,60.8282,61.2399,265168.0
2015-10-22 11:00:00,72.88,72.88,72.66,72.79,161442.0,61.2399,61.2399,61.0551,61.1643,161442.0
2015-10-22 11:30:00,72.8,73.08,72.73,73.08,107378.0,61.1727,61.408,61.1139,61.408,107378.0
2015-10-22 12:00:00,73.08,73.53,72.97,73.37,186287.0,61.408,61.7861,61.3155,61.6517,186287.0
2015-10-22 12:30:00,73.38,73.56,73.27,73.55,115426.0,61.6601,61.8113,61.5676,61.8029,115426.0
2015-10-22 13:00:00,73.55,73.65,73.41,73.46,155689.0,61.8029,61.8869,61.6853,61.7273,155689.0
2015-10-22 13:30:00,73.46,73.55,73.33,73.33,187464.0,61.7273,61.8029,61.618,61.618,187464.0
2015-10-22 14:00:00,73.33,73.38,73.04,73.14,192455.0,61.618,61.6601,61.3744,61.4584,192455.0
2015-10-22 14:30:00,73.13,73.42,72.98,73.4,202606.0,61.45,61.6937,61.3239,61.6769,202606.0
2015-10-22 15:00:00,73.4,73.61,73.23,73.59,250762.0,61.6769,61.8533,61.534,61.8365,250762.0
2015-10-22 15:30:00,73.59,73.61,73.2,73.42,653023.0,61.8365,61.8533,61.5088,61.6937,653023.0
2015-10-23 09:30:00,73.78,73.93,73.43,73.8,298992.0,61.9962,62.1222,61.7021,62.013,298992.0
2015-10-23 10:00:00,73.78,73.84,73.09,73.14,135955.0,61.9962,62.0466,61.4164,61.4584,135955.0
2015-10-23 10:30:00,73.16,73.3,72.91,72.98,223031.0,61.4752,61.5928,61.2651,61.3239,223031.0
2015-10-23 11:00:00,72.98,73.27,72.91,73.02,198379.0,61.3239,61.5676,61.2651,61.3576,198379.0
2015-10-23 11:30:00,73.02,73.05,72.75,72.83,160383.0,61.3576,61.3828,61.1307,61.1979,160383.0
2015-10-23 12:00:00,72.84,72.99,72.75,72.88,140175.0,61.2063,61.3324,61.1307,61.2399,140175.0
2015-10-23 12:30:00,72.89,73.0,72.55,72.69,186324.0,61.2483,61.3408,60.9626,61.0803,186324.0
2015-10-23 13:00:00,72.68,72.79,72.56,72.72,139787.0,61.0719,61.1643,60.971,61.1055,139787.0
2015-10-23 13:30:00,72.73,73.0,72.73,72.94,114853.0,61.1139,61.3408,61.1139,61.2903,114853.0
2015-10-23 14:00:00,72.94,73.29,72.91,73.22,174077.0,61.2903,61.5844,61.2651,61.5256,174077.0
2015-10-23 14:30:00,73.22,73.57,73.19,73.54,226882.0,61.5256,61.8197,61.5004,61.7945,226882.0
2015-10-23 15:00:00,73.54,73.58,73.37,73.45,227165.0,61.7945,61.8281,61.6517,61.7189,227165.0
2015-10-23 15:30:00,73.46,73.66,73.44,73.57,496483.0,61.7273,61.8953,61.7105,61.8197,496483.0
2015-10-26 09:30:00,73.62,73.89,73.35,73.43,268747.0,61.8617,62.0886,61.6349,61.7021,268747.0
2015-10-26 10:00:00,73.4,73.49,73.0,73.37,398815.0,61.6769,61.7525,61.3408,61.6517,398815.0
2015-10-26 10:30:00,73.38,73.52,73.28,73.43,212690.0,61.6601,61.7777,61.576,61.7021,212690.0
2015-10-26 11:00:00,73.43,73.51,73.24,73.25,173993.0,61.7021,61.7693,61.5424,61.5508,173993.0
2015-10-26 11:30:00,73.25,73.41,73.25,73.38,213832.0,61.5508,61.6853,61.5508,61.6601,213832.0
2015-10-26 12:00:00,73.38,74.06,73.37,73.91,319319.0,61.6601,62.2315,61.6517,62.1054,319319.0
2015-10-26 12:30:00,73.91,73.91,73.59,73.59,168682.0,62.1054,62.1054,61.8365,61.8365,168682.0
2015-10-26 13:00:00,73.58,73.83,73.56,73.8,188133.0,61.8281,62.0382,61.8113,62.013,188133.0
2015-10-26 13:30:00,73.8,74.17,73.79,74.09,230406.0,62.013,62.3239,62.0046,62.2567,230406.0
2015-10-26 14:00:00,74.1,74.39,74.09,74.2,270595.0,62.2651,62.5087,62.2567,62.3491,270595.0
2015-10-26 14:30:00,74.2,74.34,74.14,74.33,163690.0,62.3491,62.4667,62.2987,62.4583,163690.0
2015-10-26 15:00:00,74.33,74.42,74.26,74.29,234217.0,62.4583,62.534,62.3995,62.4247,234217.0
2015-10-26 15:30:00,74.3,74.31,74.1,74.14,497916.0,62.4331,62.4415,62.2651,62.2987,497916.0
2015-10-27 09:30:00,74.0,74.21,73.76,73.77,179920.0,62.181,62.3575,61.9794,61.9878,179920.0
2015-10-27 10:00:00,73.75,73.9,73.38,73.73,259325.0,61.971,62.097,61.6601,61.9542,259325.0
2015-10-27 10:30:00,73.73,73.77,73.56,73.67,160570.0,61.9542,61.9878,61.8113,61.9037,160570.0
2015-10-27 11:00:00,73.67,73.89,73.5,73.54,152829.0,61.9037,62.0886,61.7609,61.7945,152829.0
2015-10-27 11:30:00,73.54,73.58,73.21,73.25,166022.0,61.7945,61.8281,61.5172,61.5508,166022.0
2015-10-27 12:00:00,73.25,73.5,73.19,73.42,126384.0,61.5508,61.7609,61.5004,61.6937,126384.0
2015-10-27 12:30:00,73.43,73.7,73.34,73.43,121657.0,61.7021,61.929,61.6265,61.7021,121657.0
2015-10-27 13:00:00,73.43,73.43,73.18,73.29,110019.0,61.7021,61.7021,61.492,61.5844,110019.0
2015-10-27 13:30:00,73.3,73.43,73.25,73.36,132345.0,61.5928,61.7021,61.5508,61.6433,132345.0
2015-10-27 14:00:00,73.36,73.47,73.2,73.26,167845.0,61.6433,61.7357,61.5088,61.5592,167845.0
2015-10-27 14:30:00,73.26,73.36,73.17,73.21,222018.0,61.5592,61.6433,61.4836,61.5172,222018.0
2015-10-27 15:00:00,73.22,73.55,73.16,73.54,279844.0,61.5256,61.8029,61.4752,61.7945,279844.0
2015-10-27 15:30:00,73.55,73.67,73.5,73.56,542263.0,61.8029,61.9037,61.7609,61.8113,542263.0
2015-10-28 09:30:00,73.75,73.89,73.43,73.71,190072.0,61.971,62.0886,61.7021,61.9374,190072.0
2015-10-28 10:00:00,73.71,73.88,73.62,73.73,204398.0,61.9374,62.0802,61.8617,61.9542,204398.0
2015-10-28 10:30:00,73.73,74.06,73.59,74.0,263775.0,61.9542,62.2315,61.8365,62.181,263775.0
2015-10-28 11:00:00,73.99,74.02,73.77,73.81,186940.0,62.1726,62.1978,61.9878,62.0214,186940.0
2015-10-28 11:30:00,73.81,74.06,73.77,74.06,180587.0,62.0214,62.2315,61.9878,62.2315,180587.0
2015-10-28 12:00:00,74.05,74.17,73.95,74.15,131483.0,62.2231,62.3239,62.139,62.3071,131483.0
2015-10-28 12:30:00,74.15,74.2,73.73,73.77,172887.0,62.3071,62.3491,61.9542,61.9878,172887.0
2015-10-28 13:00:00,73.78,73.92,73.65,73.66,96735.0,61.9962,62.1138,61.8869,61.8953,96735.0
2015-10-28 13:30:00,73.66,73.92,73.63,73.91,193792.0,61.8953,62.1138,61.8701,62.1054,193792.0
2015-10-28 14:00:00,73.87,73.87,72.8,73.23,388997.0,62.0718,62.0718,61.1727,61.534,388997.0
2015-10-28 14:30:00,73.23,73.44,73.03,73.41,281850.0,61.534,61.7105,61.366,61.6853,281850.0
2015-10-28 15:00:00,73.41,73.81,73.33,73.71,256259.0,61.6853,62.0214,61.618,61.9374,256259.0
2015-10-28 15:30:00,73.72,74.14,73.72,74.01,467019.0,61.9458,62.2987,61.9458,62.1894,467019.0
2015-10-29 09:30:00,74.0,74.03,73.6,73.7,249560.0,62.181,62.2062,61.8449,61.929,249560.0
2015-10-29 10:00:00,73.69,73.77,73.35,73.42,230126.0,61.9206,61.9878,61.6349,61.6937,230126.0
2015-10-29 10:30:00,73.43,73.44,73.09,73.1,227399.0,61.7021,61.7105,61.4164,61.4248,227399.0
2015-10-29 11:00:00,73.09,73.3,73.01,73.28,155306.0,61.4164,61.5928,61.3492,61.576,155306.0
2015-10-29 11:30:00,73.27,73.33,73.11,73.26,141079.0,61.5676,61.618,61.4332,61.5592,141079.0
2015-10-29 12:00:00,73.25,73.37,73.22,73.33,131091.0,61.5508,61.6517,61.5256,61.618,131091.0
2015-10-29 12:30:00,73.34,73.41,73.26,73.33,135153.0,61.6265,61.6853,61.5592,61.618,135153.0
2015-10-29 13:00:00,73.34,73.48,73.27,73.45,129369.0,61.6265,61.7441,61.5676,61.7189,129369.0
2015-10-29 13:30:00,73.45,73.49,73.35,73.36,140650.0,61.7189,61.7525,61.6349,61.6433,140650.0
2015-10-29 14:00:00,73.36,73.59,73.33,73.51,159883.0,61.6433,61.8365,61.618,61.7693,159883.0
2015-10-29 14:30:00,73.51,73.61,73.45,73.61,232115.0,61.7693,61.8533,61.7189,61.8533,232115.0
2015-10-29 15:00:00,73.62,73.9,73.54,73.86,172880.0,61.8617,62.097,61.7945,62.0634,172880.0
2015-10-29 15:30:00,73.86,74.11,73.85,73.87,378459.0,62.0634,62.2735,62.055,62.0718,378459.0
2015-10-30 09:30:00,73.84,74.07,73.8,73.98,186215.0,62.0466,62.2399,62.013,62.1642,186215.0
2015-10-30 10:00:00,73.97,74.12,73.78,73.87,287240.0,62.1558,62.2819,61.9962,62.0718,287240.0
2015-10-30 10:30:00,73.87,74.01,73.81,73.89,224783.0,62.0718,62.1894,62.0214,62.0886,224783.0
2015-10-30 11:00:00,73.9,73.92,73.81,73.85,219852.0,62.097,62.1138,62.0214,62.055,219852.0
2015-10-30 11:30:00,73.86,74.11,73.84,74.11,192967.0,62.0634,62.2735,62.0466,62.2735,192967.0
2015-10-30 12:00:00,74.1,74.21,74.02,74.13,140136.0,62.2651,62.3575,62.1978,62.2903,140136.0
2015-10-30 12:30:00,74.14,74.39,74.1,74.36,128492.0,62.2987,62.5087,62.2651,62.4835,128492.0
2015-10-30 13:00:00,74.36,74.43,74.32,74.39,106196.0,62.4835,62.5424,62.4499,62.5087,106196.0
2015-10-30 13:30:00,74.38,74.57,74.37,74.44,167215.0,62.5003,62.66,62.4919,62.5508,167215.0
2015-10-30 14:00:00,74.43,74.56,74.2,74.24,162244.0,62.5424,62.6516,62.3491,62.3827,162244.0
2015-10-30 14:30:00,74.23,74.33,74.07,74.09,211617.0,62.3743,62.4583,62.2399,62.2567,211617.0
2015-10-30 15:00:00,74.08,74.15,73.9,73.95,269372.0,62.2483,62.3071,62.097,62.139,269372.0
2015-10-30 15:30:00,73.95,74.15,73.81,73.82,720075.0,62.139,62.3071,62.0214,62.0298,720075.0
2015-11-02 09:30:00,73.9,74.29,73.37,73.43,280089.0,62.097,62.4247,61.6517,61.7021,280089.0
2015-11-02 10:00:00,73.45,73.55,73.18,73.22,266503.0,61.7189,61.8029,61.492,61.5256,266503.0
2015-11-02 10:30:00,73.22,73.28,73.05,73.16,228889.0,61.5256,61.576,61.3828,61.4752,228889.0
2015-11-02 11:00:00,73.17,73.45,73.09,73.3,185912.0,61.4836,61.7189,61.4164,61.5928,185912.0
2015-11-02 11:30:00,73.3,73.35,73.27,73.34,191196.0,61.5928,61.6349,61.5676,61.6265,191196.0
2015-11-02 12:00:00,73.33,73.48,73.32,73.48,120162.0,61.618,61.7441,61.6096,61.7441,120162.0
2015-11-02 12:30:00,73.48,73.65,73.43,73.61,125064.0,61.7441,61.8869,61.7021,61.8533,125064.0
2015-11-02 13:00:00,73.62,73.77,73.6,73.75,100080.0,61.8617,61.9878,61.8449,61.971,100080.0
2015-11-02 13:30:00,73.76,73.94,73.73,73.94,104581.0,61.9794,62.1306,61.9542,62.1306,104581.0
2015-11-02 14:00:00,73.93,74.08,73.93,74.08,159084.0,62.1222,62.2483,62.1222,62.2483,159084.0
2015-11-02 14:30:00,74.08,74.27,74.03,74.22,237328.0,62.2483,62.4079,62.2062,62.3659,237328.0
2015-11-02 15:00:00,74.21,74.24,73.93,73.98,249697.0,62.3575,62.3827,62.1222,62.1642,249697.0
2015-11-02 15:30:00,73.98,74.08,73.74,73.78,625749.0,62.1642,62.2483,61.9626,61.9962,625749.0
2015-11-03 09:30:00,73.78,73.8,73.3,73.58,265055.0,61.9962,62.013,61.5928,61.8281,265055.0
2015-11-03 10:00:00,73.6,74.05,73.57,73.95,240575.0,61.8449,62.2231,61.8197,62.139,240575.0
2015-11-03 10:30:00,73.96,74.11,73.82,73.83,162807.0,62.1474,62.2735,62.0298,62.0382,162807.0
2015-11-03 11:00:00,73.84,73.91,73.75,73.76,145555.0,62.0466,62.1054,61.971,61.9794,145555.0
2015-11-03 11:30:00,73.75,73.98,73.71,73.96,160546.0,61.971,62.1642,61.9374,62.1474,160546.0
2015-11-03 12:00:00,73.95,73.98,73.77,73.83,125965.0,62.139,62.1642,61.9878,62.0382,125965.0
2015-11-03 12:30:00,73.84,73.88,73.64,73.7,118958.0,62.0466,62.0802,61.8785,61.929,118958.0
2015-11-03 13:00:00,73.7,73.83,73.65,73.71,136245.0,61.929,62.0382,61.8869,61.9374,136245.0
2015-11-03 13:30:00,73.7,73.9,73.68,73.88,210730.0,61.929,62.097,61.9121,62.0802,210730.0
2015-11-03 14:00:00,73.87,74.11,73.86,74.08,190735.0,62.0718,62.2735,62.0634,62.2483,190735.0
2015-11-03 14:30:00,74.09,74.11,73.91,73.92,203620.0,62.2567,62.2735,62.1054,62.1138,203620.0
2015-11-03 15:00:00,73.92,74.05,73.86,74.03,274657.0,62.1138,62.2231,62.0634,62.2062,274657.0
2015-11-03 15:30:00,74.03,74.07,73.84,73.96,459370.0,62.2062,62.2399,62.0466,62.1474,459370.0
2015-11-04 09:30:00,74.17,74.2,73.72,73.88,303336.0,62.3239,62.3491,61.9458,62.0802,303336.0
2015-11-04 10:00:00,73.89,73.93,73.63,73.63,214109.0,62.0886,62.1222,61.8701,61.8701,214109.0
2015-11-04 10:30:00,73.63,73.8,73.51,73.51,197944.0,61.8701,62.013,61.7693,61.7693,197944.0
2015-11-04 11:00:00,73.52,73.52,73.32,73.4,242694.0,61.7777,61.7777,61.6096,61.6769,242694.0
2015-11-04 11:30:00,73.4,73.71,73.39,73.65,185616.0,61.6769,61.9374,61.6685,61.8869,185616.0
2015-11-04 12:00:00,73.64,73.74,73.5,73.51,174728.0,61.8785,61.9626,61.7609,61.7693,174728.0
2015-11-04 12:30:00,73.52,73.55,73.38,73.39,197726.0,61.7777,61.8029,61.6601,61.6685,197726.0
2015-11-04 13:00:00,73.39,73.4,73.16,73.31,171495.0,61.6685,61.6769,61.4752,61.6012,171495.0
2015-11-04 13:30:00,73.32,73.38,73.24,73.34,155298.0,61.6096,61.6601,61.5424,61.6265,155298.0
2015-11-04 14:00:00,73.34,73.38,73.23,73.26,329428.0,61.6265,61.6601,61.534,61.5592,329428.0
2015-11-04 14:30:00,73.26,73.5,73.26,73.48,335649.0,61.5592,61.7609,61.5592,61.7441,335649.0
2015-11-04 15:00:00,73.5,73.53,73.16,73.17,400183.0,61.7609,61.7861,61.4752,61.4836,400183.0
2015-11-04 15:30:00,73.17,73.21,73.02,73.14,1089886.0,61.4836,61.5172,61.3576,61.4584,1089886.0
2015-11-05 09:30:00,73.36,73.91,73.21,73.91,353460.0,61.6433,62.1054,61.5172,62.1054,353460.0
2015-11-05 10:00:00,73.89,74.07,73.56,73.61,321639.0,62.0886,62.2399,61.8113,61.8533,321639.0
2015-11-05 10:30:00,73.61,73.61,73.3,73.35,200423.0,61.8533,61.8533,61.5928,61.6349,200423.0
2015-11-05 11:00:00,73.34,73.38,73.13,73.15,237517.0,61.6265,61.6601,61.45,61.4668,237517.0
2015-11-05 11:30:00,73.16,73.31,73.01,73.21,232645.0,61.4752,61.6012,61.3492,61.5172,232645.0
2015-11-05 12:00:00,73.22,73.47,73.19,73.45,139042.0,61.5256,61.7357,61.5004,61.7189,139042.0
2015-11-05 12:30:00,73.45,73.46,73.24,73.31,109198.0,61.7189,61.7273,61.5424,61.6012,109198.0
2015-11-05 13:00:00,73.31,73.47,73.28,73.28,124299.0,61.6012,61.7357,61.576,61.576,124299.0
2015-11-05 13:30:00,73.29,73.6,73.29,73.56,95839.0,61.5844,61.8449,61.5844,61.8113,95839.0
2015-11-05 14:00:00,73.57,73.6,73.47,73.5,156003.0,61.8197,61.8449,61.7357,61.7609,156003.0
2015-11-05 14:30:00,73.5,73.51,73.43,73.51,153113.0,61.7609,61.7693,61.7021,61.7693,153113.0
2015-11-05 15:00:00,73.51,73.64,73.46,73.62,201004.0,61.7693,61.8785,61.7273,61.8617,201004.0
2015-11-05 15:30:00,73.61,73.77,73.58,73.58,445309.0,61.8533,61.9878,61.8281,61.8281,445309.0
2015-11-06 09:30:00,73.19,73.58,73.05,73.21,422806.0,61.5004,61.8281,61.3828,61.5172,422806.0
2015-11-06 10:00:00,73.2,73.24,72.74,72.93,395134.0,61.5088,61.5424,61.1223,61.2819,395134.0
2015-11-06 10:30:00,72.92,73.34,72.9,73.24,256955.0,61.2735,61.6265,61.2567,61.5424,256955.0
2015-11-06 11:00:00,73.24,73.29,72.77,72.85,180529.0,61.5424,61.5844,61.1475,61.2147,180529.0
2015-11-06 11:30:00,72.85,73.04,72.81,72.82,173192.0,61.2147,61.3744,61.1811,61.1895,173192.0
2015-11-06 12:00:00,72.82,72.91,72.65,72.78,164083.0,61.1895,61.2651,61.0467,61.1559,164083.0
2015-11-06 12:30:00,72.77,72.89,72.7,72.89,95381.0,61.1475,61.2483,61.0887,61.2483,95381.0
2015-11-06 13:00:00,72.89,72.96,72.8,72.88,160272.0,61.2483,61.3071,61.1727,61.2399,160272.0
2015-11-06 13:30:00,72.88,73.2,72.87,73.17,154561.0,61.2399,61.5088,61.2315,61.4836,154561.0
2015-11-06 14:00:00,73.17,73.24,72.94,73.05,183199.0,61.4836,61.5424,61.2903,61.3828,183199.0
2015-11-06 14:30:00,73.04,73.09,72.83,72.97,168281.0,61.3744,61.4164,61.1979,61.3155,168281.0
2015-11-06 15:00:00,72.97,73.08,72.95,73.03,211344.0,61.3155,61.408,61.2987,61.366,211344.0
2015-11-06 15:30:00,73.03,73.21,73.01,73.15,501027.0,61.366,61.5172,61.3492,61.4668,501027.0
2015-11-09 09:30:00,72.99,73.12,71.92,71.98,270910.0,61.3324,61.4416,60.4332,60.4837,270910.0
2015-11-09 10:00:00,72.0,72.06,71.73,71.96,281420.0,60.5005,60.5509,60.2736,60.4669,281420.0
2015-11-09 10:30:00,71.96,72.0,71.79,71.84,247022.0,60.4669,60.5005,60.324,60.366,247022.0
2015-11-09 11:00:00,71.84,71.86,71.6,71.67,206120.0,60.366,60.3828,60.1644,60.2232,206120.0
2015-11-09 11:30:00,71.67,71.9,71.61,71.66,197679.0,60.2232,60.4164,60.1728,60.2148,197679.0
2015-11-09 12:00:00,71.66,71.72,71.52,71.57,250088.0,60.2148,60.2652,60.0971,60.1391,250088.0
2015-11-09 12:30:00,71.57,71.82,71.54,71.71,207182.0,60.1391,60.3492,60.1139,60.2568,207182.0
2015-11-09 13:00:00,71.72,71.74,71.47,71.55,195356.0,60.2652,60.282,60.0551,60.1223,195356.0
2015-11-09 13:30:00,71.56,71.76,71.53,71.71,154942.0,60.1307,60.2988,60.1055,60.2568,154942.0
2015-11-09 14:00:00,71.72,71.93,71.68,71.91,209266.0,60.2652,60.4417,60.2316,60.4248,209266.0
2015-11-09 14:30:00,71.91,72.02,71.81,71.86,365909.0,60.4248,60.5173,60.3408,60.3828,365909.0
2015-11-09 15:00:00,71.87,71.97,71.75,71.97,319101.0,60.3912,60.4753,60.2904,60.4753,319101.0
2015-11-09 15:30:00,71.98,72.27,71.95,72.05,934770.0,60.4837,60.7273,60.4585,60.5425,934770.0
2015-11-10 09:30:00,71.99,72.56,71.95,72.27,376745.0,60.4921,60.971,60.4585,60.7273,376745.0
2015-11-10 10:00:00,72.3,72.53,72.3,72.5,309387.0,60.7526,60.9458,60.7526,60.9206,309387.0
2015-11-10 10:30:00,72.49,72.58,72.44,72.53,243901.0,60.9122,60.9878,60.8702,60.9458,243901.0
2015-11-10 11:00:00,72.54,72.59,72.4,72.46,292940.0,60.9542,60.9962,60.8366,60.887,292940.0
2015-11-10 11:30:00,72.47,72.67,72.46,72.52,196954.0,60.8954,61.0635,60.887,60.9374,196954.0
2015-11-10 12:00:00,72.52,72.8,72.49,72.7,119678.0,60.9374,61.1727,60.9122,61.0887,119678.0
2015-11-10 12:30:00,72.69,72.78,72.61,72.71,114213.0,61.0803,61.1559,61.013,61.0971,114213.0
2015-11-10 13:00:00,72.71,72.77,72.56,72.68,155285.0,61.0971,61.1475,60.971,61.0719,155285.0
2015-11-10 13:30:00,72.68,72.78,72.63,72.77,186584.0,61.0719,61.1559,61.0298,61.1475,186584.0
2015-11-10 14:00:00,72.77,72.8,72.69,72.76,219995.0,61.1475,61.1727,61.0803,61.1391,219995.0
2015-11-10 14:30:00,72.76,73.14,72.75,73.06,258020.0,61.1391,61.4584,61.1307,61.3912,258020.0
2015-11-10 15:00:00,73.05,73.3,73.03,73.29,271256.0,61.3828,61.5928,61.366,61.5844,271256.0
2015-11-10 15:30:00,73.3,73.38,73.2,73.36,540687.0,61.5928,61.6601,61.5088,61.6433,540687.0
2015-11-11 09:30:00,73.25,73.25,72.7,72.78,207648.0,61.5508,61.5508,61.0887,61.1559,207648.0
2015-11-11 10:00:00,72.79,72.89,72.57,72.75,168938.0,61.1643,61.2483,60.9794,61.1307,168938.0
2015-11-11 10:30:00,72.74,72.87,72.65,72.75,207570.0,61.1223,61.2315,61.0467,61.1307,207570.0
2015-11-11 11:00:00,72.76,72.85,72.65,72.75,191158.0,61.1391,61.2147,61.0467,61.1307,191158.0
2015-11-11 11:30:00,72.76,72.86,72.7,72.76,201394.0,61.1391,61.2231,61.0887,61.1391,201394.0
2015-11-11 12:00:00,72.77,72.84,72.71,72.79,128211.0,61.1475,61.2063,61.0971,61.1643,128211.0
2015-11-11 12:30:00,72.8,72.93,72.72,72.75,181665.0,61.1727,61.2819,61.1055,61.1307,181665.0
2015-11-11 13:00:00,72.75,72.75,72.41,72.5,200217.0,61.1307,61.1307,60.845,60.9206,200217.0
2015-11-11 13:30:00,72.49,72.56,72.36,72.43,170740.0,60.9122,60.971,60.803,60.8618,170740.0
2015-11-11 14:00:00,72.43,72.5,72.3,72.49,232173.0,60.8618,60.9206,60.7526,60.9122,232173.0
2015-11-11 14:30:00,72.5,72.52,72.17,72.18,142228.0,60.9206,60.9374,60.6433,60.6517,142228.0
2015-11-11 15:00:00,72.18,72.34,72.13,72.32,217036.0,60.6517,60.7862,60.6097,60.7694,217036.0
2015-11-11 15:30:00,72.33,72.33,72.11,72.12,569642.0,60.7778,60.7778,60.5929,60.6013,569642.0
2015-11-12 09:30:00,71.92,72.6,71.8,72.6,409680.0,60.4332,61.0046,60.3324,61.0046,409680.0
2015-11-12 10:00:00,72.61,72.62,72.27,72.28,330710.0,61.013,61.0214,60.7273,60.7357,330710.0
2015-11-12 10:30:00,72.28,72.94,72.25,72.88,283118.0,60.7357,61.2903,60.7105,61.2399,283118.0
2015-11-12 11:00:00,72.87,73.24,72.86,73.24,399788.0,61.2315,61.5424,61.2231,61.5424,399788.0
2015-11-12 11:30:00,73.23,73.75,73.12,73.68,617494.0,61.534,61.971,61.4416,61.9121,617494.0
2015-11-12 12:00:00,73.68,73.72,72.99,73.08,311979.0,61.9121,61.9458,61.3324,61.408,311979.0
2015-11-12 12:30:00,73.07,73.31,72.84,73.21,152731.0,61.3996,61.6012,61.2063,61.5172,152731.0
2015-11-12 13:00:00,73.21,73.25,73.02,73.15,322770.0,61.5172,61.5508,61.3576,61.4668,322770.0
2015-11-12 13:30:00,73.16,73.26,73.08,73.19,171407.0,61.4752,61.5592,61.408,61.5004,171407.0
2015-11-12 14:00:00,73.19,73.24,72.99,73.19,303702.0,61.5004,61.5424,61.3324,61.5004,303702.0
2015-11-12 14:30:00,73.21,73.27,72.92,73.08,321850.0,61.5172,61.5676,61.2735,61.408,321850.0
2015-11-12 15:00:00,73.07,73.16,72.95,72.98,312011.0,61.3996,61.4752,61.2987,61.3239,312011.0
2015-11-12 15:30:00,72.98,73.0,72.61,72.72,712075.0,61.3239,61.3408,61.013,61.1055,712075.0
2015-11-13 09:30:00,72.12,72.37,70.94,70.97,534671.0,60.6013,60.8114,59.6098,59.635,534671.0
2015-11-13 10:00:00,71.0,71.37,70.8,70.99,515491.0,59.6602,59.9711,59.4921,59.6518,515491.0
2015-11-13 10:30:00,70.99,71.08,70.8,70.84,479036.0,59.6518,59.7274,59.4921,59.5257,479036.0
2015-11-13 11:00:00,70.83,71.0,70.69,70.88,275479.0,59.5173,59.6602,59.3997,59.5594,275479.0
2015-11-13 11:30:00,70.88,71.02,70.66,70.98,452243.0,59.5594,59.677,59.3745,59.6434,452243.0
2015-11-13 12:00:00,70.97,71.34,70.96,71.12,353203.0,59.635,59.9459,59.6266,59.761,353203.0
2015-11-13 12:30:00,71.12,71.25,70.9,71.05,131583.0,59.761,59.8703,59.5762,59.7022,131583.0
2015-11-13 13:00:00,71.06,71.1,70.65,70.65,190261.0,59.7106,59.7442,59.3661,59.3661,190261.0
2015-11-13 13:30:00,70.65,70.72,70.2,70.21,391848.0,59.3661,59.4249,58.988,58.9964,391848.0
2015-11-13 14:00:00,70.21,70.28,70.11,70.17,385503.0,58.9964,59.0552,58.9123,58.9627,385503.0
2015-11-13 14:30:00,70.18,70.37,70.14,70.22,698217.0,58.9712,59.1308,58.9375,59.0048,698217.0
2015-11-13 15:00:00,70.23,70.37,69.93,70.03,534471.0,59.0132,59.1308,58.7611,58.8451,534471.0
2015-11-13 15:30:00,70.03,70.25,69.98,70.08,1081087.0,58.8451,59.03,58.8031,58.8871,1081087.0
2015-11-16 09:30:00,69.86,71.08,69.75,70.97,565623.0,58.7023,59.7274,58.6098,59.635,565623.0
2015-11-16 10:00:00,70.97,71.02,70.75,70.94,255922.0,59.635,59.677,59.4501,59.6098,255922.0
2015-11-16 10:30:00,70.95,71.03,70.52,70.52,351151.0,59.6182,59.6854,59.2568,59.2568,351151.0
2015-11-16 11:00:00,70.53,70.61,70.3,70.31,259052.0,59.2653,59.3325,59.072,59.0804,259052.0
2015-11-16 11:30:00,70.32,70.55,70.32,70.44,233178.0,59.0888,59.2821,59.0888,59.1896,233178.0
2015-11-16 12:00:00,70.44,70.55,70.4,70.48,302142.0,59.1896,59.2821,59.156,59.2232,302142.0
2015-11-16 12:30:00,70.46,70.67,70.45,70.64,255201.0,59.2064,59.3829,59.198,59.3577,255201.0
2015-11-16 13:00:00,70.65,70.94,70.57,70.92,255097.0,59.3661,59.6098,59.2989,59.593,255097.0
2015-11-16 13:30:00,70.91,71.13,70.6,71.05,303575.0,59.5846,59.7694,59.3241,59.7022,303575.0
2015-11-16 14:00:00,71.05,71.14,70.92,71.1,283358.0,59.7022,59.7778,59.593,59.7442,283358.0
2015-11-16 14:30:00,71.1,71.3,71.1,71.28,224043.0,59.7442,59.9123,59.7442,59.8955,224043.0
2015-11-16 15:00:00,71.28,71.53,71.2,71.51,514833.0,59.8955,60.1055,59.8282,60.0887,514833.0
2015-11-16 15:30:00,71.52,71.71,71.48,71.64,1027649.0,60.0971,60.2568,60.0635,60.198,1027649.0
2015-11-17 09:30:00,74.15,74.37,73.26,73.34,1384839.0,62.3071,62.4919,61.5592,61.6265,1384839.0
2015-11-17 10:00:00,73.31,73.63,73.25,73.36,803514.0,61.6012,61.8701,61.5508,61.6433,803514.0
2015-11-17 10:30:00,73.34,73.81,73.31,73.79,510615.0,61.6265,62.0214,61.6012,62.0046,510615.0
2015-11-17 11:00:00,73.78,73.87,73.58,73.75,461872.0,61.9962,62.0718,61.8281,61.971,461872.0
2015-11-17 11:30:00,73.75,73.9,73.71,73.8,342143.0,61.971,62.097,61.9374,62.013,342143.0
2015-11-17 12:00:00,73.79,74.06,73.79,73.85,336688.0,62.0046,62.2315,62.0046,62.055,336688.0
2015-11-17 12:30:00,73.85,74.11,73.62,74.09,383501.0,62.055,62.2735,61.8617,62.2567,383501.0
2015-11-17 13:00:00,74.08,74.28,73.7,73.74,601104.0,62.2483,62.4163,61.929,61.9626,601104.0
2015-11-17 13:30:00,73.73,74.11,73.68,74.04,506992.0,61.9542,62.2735,61.9121,62.2146,506992.0
2015-11-17 14:00:00,74.03,74.04,73.55,73.57,388001.0,62.2062,62.2146,61.8029,61.8197,388001.0
2015-11-17 14:30:00,73.56,73.57,72.6,73.03,833282.0,61.8113,61.8197,61.0046,61.366,833282.0
2015-11-17 15:00:00,73.04,73.18,72.85,73.14,489786.0,61.3744,61.492,61.2147,61.4584,489786.0
2015-11-17 15:30:00,73.13,73.45,72.76,72.85,1800474.0,61.45,61.7189,61.1391,61.2147,1800474.0
2015-11-18 09:30:00,74.28,74.58,72.62,72.83,1688992.0,62.4163,62.6684,61.0214,61.1979,1688992.0
2015-11-18 10:00:00,72.83,72.88,71.72,71.72,1212057.0,61.1979,61.2399,60.2652,60.2652,1212057.0
2015-11-18 10:30:00,71.74,72.38,71.6,72.18,709902.0,60.282,60.8198,60.1644,60.6517,709902.0
2015-11-18 11:00:00,72.19,72.64,71.9,72.48,872467.0,60.6601,61.0383,60.4164,60.9038,872467.0
2015-11-18 11:30:00,72.48,73.16,72.48,72.7,569336.0,60.9038,61.4752,60.9038,61.0887,569336.0
2015-11-18 12:00:00,72.7,72.78,72.61,72.66,243016.0,61.0887,61.1559,61.013,61.0551,243016.0
2015-11-18 12:30:00,72.68,72.88,72.44,72.71,208668.0,61.0719,61.2399,60.8702,61.0971,208668.0
2015-11-18 13:00:00,72.73,73.1,72.71,73.0,282298.0,61.1139,61.4248,61.0971,61.3408,282298.0
2015-11-18 13:30:00,72.98,73.04,72.59,72.59,292829.0,61.3239,61.3744,60.9962,60.9962,292829.0
2015-11-18 14:00:00,72.6,73.2,72.51,72.96,331935.0,61.0046,61.5088,60.929,61.3071,331935.0
2015-11-18 14:30:00,72.95,73.29,72.79,73.25,366991.0,61.2987,61.5844,61.1643,61.5508,366991.0
2015-11-18 15:00:00,73.24,73.42,73.13,73.26,439306.0,61.5424,61.6937,61.45,61.5592,439306.0
2015-11-18 15:30:00,73.26,73.54,73.23,73.45,1136959.0,61.5592,61.7945,61.534,61.7189,1136959.0
2015-11-19 09:30:00,73.48,74.03,73.14,73.42,781556.0,61.7441,62.2062,61.4584,61.6937,781556.0
2015-11-19 10:00:00,73.42,73.93,73.41,73.78,699956.0,61.6937,62.1222,61.6853,61.9962,699956.0
2015-11-19 10:30:00,73.78,73.92,73.42,73.7,501373.0,61.9962,62.1138,61.6937,61.929,501373.0
2015-11-19 11:00:00,73.7,74.03,73.57,73.8,637502.0,61.929,62.2062,61.8197,62.013,637502.0
2015-11-19 11:30:00,73.79,73.96,73.72,73.9,352096.0,62.0046,62.1474,61.9458,62.097,352096.0
2015-11-19 12:00:00,73.91,74.11,73.83,74.07,270618.0,62.1054,62.2735,62.0382,62.2399,270618.0
2015-11-19 12:30:00,74.07,74.08,73.8,73.99,352563.0,62.2399,62.2483,62.013,62.1726,352563.0
2015-11-19 13:00:00,73.99,74.03,73.86,74.01,314311.0,62.1726,62.2062,62.0634,62.1894,314311.0
2015-11-19 13:30:00,74.01,74.07,73.86,73.99,293615.0,62.1894,62.2399,62.0634,62.1726,293615.0
2015-11-19 14:00:00,74.0,74.08,73.9,73.99,307808.0,62.181,62.2483,62.097,62.1726,307808.0
2015-11-19 14:30:00,73.98,74.03,73.75,73.83,327635.0,62.1642,62.2062,61.971,62.0382,327635.0
2015-11-19 15:00:00,73.83,73.89,73.46,73.72,482665.0,62.0382,62.0886,61.7273,61.9458,482665.0
2015-11-19 15:30:00,73.73,73.76,73.35,73.41,956060.0,61.9542,61.9794,61.6349,61.6853,956060.0
2015-11-20 09:30:00,73.9,74.54,73.83,74.5,631036.0,62.097,62.6348,62.0382,62.6012,631036.0
2015-11-20 10:00:00,74.52,74.75,74.18,74.58,327515.0,62.618,62.8113,62.3323,62.6684,327515.0
2015-11-20 10:30:00,74.6,74.64,74.27,74.28,255588.0,62.6852,62.7188,62.4079,62.4163,255588.0
2015-11-20 11:00:00,74.28,74.81,74.27,74.7,364920.0,62.4163,62.8617,62.4079,62.7692,364920.0
2015-11-20 11:30:00,74.7,74.91,74.51,74.9,211185.0,62.7692,62.9457,62.6096,62.9373,211185.0
2015-11-20 12:00:00,74.91,75.13,74.86,75.1,504785.0,62.9457,63.1306,62.9037,63.1054,504785.0
2015-11-20 12:30:00,75.1,75.44,74.98,75.38,365707.0,63.1054,63.391,63.0045,63.3406,365707.0
2015-11-20 13:00:00,75.38,75.72,75.33,75.63,405383.0,63.3406,63.6263,63.2986,63.5507,405383.0
2015-11-20 13:30:00,75.63,75.73,75.48,75.73,313581.0,63.5507,63.6347,63.4247,63.6347,313581.0
2015-11-20 14:00:00,75.72,75.88,75.67,75.81,265444.0,63.6263,63.7608,63.5843,63.702,265444.0
2015-11-20 14:30:00,75.83,76.02,75.57,75.6,441184.0,63.7188,63.8784,63.5003,63.5255,441184.0
2015-11-20 15:00:00,75.59,75.71,75.46,75.66,505481.0,63.5171,63.6179,63.4079,63.5759,505481.0
2015-11-20 15:30:00,75.66,75.88,75.61,75.79,982956.0,63.5759,63.7608,63.5339,63.6851,982956.0
2015-11-23 09:30:00,75.78,76.74,75.78,76.57,581170.0,63.6767,64.4834,63.6767,64.3406,581170.0
2015-11-23 10:00:00,76.57,77.26,76.54,76.84,517111.0,64.3406,64.9204,64.3154,64.5674,517111.0
2015-11-23 10:30:00,76.85,76.94,76.63,76.81,311815.0,64.5758,64.6515,64.391,64.5422,311815.0
2015-11-23 11:00:00,76.81,76.92,76.7,76.92,317058.0,64.5422,64.6347,64.4498,64.6347,317058.0
2015-11-23 11:30:00,76.92,76.96,76.76,76.78,304081.0,64.6347,64.6683,64.5002,64.517,304081.0
2015-11-23 12:00:00,76.79,76.81,76.48,76.54,275306.0,64.5254,64.5422,64.2649,64.3154,275306.0
2015-11-23 12:30:00,76.55,76.59,76.44,76.56,252605.0,64.3238,64.3574,64.2313,64.3322,252605.0
2015-11-23 13:00:00,76.56,76.61,76.45,76.56,192438.0,64.3322,64.3742,64.2397,64.3322,192438.0
2015-11-23 13:30:00,76.55,76.76,76.5,76.68,165096.0,64.3238,64.5002,64.2817,64.433,165096.0
2015-11-23 14:00:00,76.68,76.74,76.53,76.58,252656.0,64.433,64.4834,64.307,64.349,252656.0
2015-11-23 14:30:00,76.57,76.72,76.5,76.69,265461.0,64.3406,64.4666,64.2817,64.4414,265461.0
2015-11-23 15:00:00,76.68,76.74,76.59,76.73,234358.0,64.433,64.4834,64.3574,64.475,234358.0
2015-11-23 15:30:00,76.73,76.81,76.57,76.68,554049.0,64.475,64.5422,64.3406,64.433,554049.0
2015-11-24 09:30:00,76.44,77.05,76.44,76.67,426072.0,64.2313,64.7439,64.2313,64.4246,426072.0
2015-11-24 10:00:00,76.66,76.66,76.42,76.51,386675.0,64.4162,64.4162,64.2145,64.2902,386675.0
2015-11-24 10:30:00,76.51,76.53,76.29,76.41,265277.0,64.2902,64.307,64.1053,64.2061,265277.0
2015-11-24 11:00:00,76.41,76.92,76.34,76.91,233767.0,64.2061,64.6347,64.1473,64.6263,233767.0
2015-11-24 11:30:00,76.91,77.24,76.91,77.23,274662.0,64.6263,64.9036,64.6263,64.8952,274662.0
2015-11-24 12:00:00,77.23,77.37,77.08,77.26,236605.0,64.8952,65.0128,64.7691,64.9204,236605.0
2015-11-24 12:30:00,77.26,77.45,77.21,77.4,350145.0,64.9204,65.08,64.8784,65.038,350145.0
2015-11-24 13:00:00,77.4,77.71,77.38,77.67,250590.0,65.038,65.2985,65.0212,65.2649,250590.0
2015-11-24 13:30:00,77.67,77.91,77.64,77.89,252207.0,65.2649,65.4666,65.2397,65.4497,252207.0
2015-11-24 14:00:00,77.88,77.94,77.55,77.69,244403.0,65.4413,65.4918,65.164,65.2817,244403.0
2015-11-24 14:30:00,77.69,77.79,77.57,77.6,330291.0,65.2817,65.3657,65.1809,65.2061,330291.0
2015-11-24 15:00:00,77.61,77.71,77.43,77.48,445358.0,65.2145,65.2985,65.0632,65.1052,445358.0
2015-11-24 15:30:00,77.47,77.52,77.35,77.4,848356.0,65.0968,65.1388,64.996,65.038,848356.0
2015-11-25 09:30:00,77.4,77.99,77.38,77.5,474858.0,65.038,65.5338,65.0212,65.122,474858.0
2015-11-25 10:00:00,77.5,77.61,76.95,76.96,416758.0,65.122,65.2145,64.6599,64.6683,416758.0
2015-11-25 10:30:00,76.95,77.18,76.95,77.06,228567.0,64.6599,64.8531,64.6599,64.7523,228567.0
2015-11-25 11:00:00,77.07,77.11,76.83,76.86,194745.0,64.7607,64.7943,64.559,64.5843,194745.0
2015-11-25 11:30:00,76.87,77.0,76.81,77.0,211928.0,64.5927,64.7019,64.5422,64.7019,211928.0
2015-11-25 12:00:00,77.01,77.63,77.01,77.62,412315.0,64.7103,65.2313,64.7103,65.2229,412315.0
2015-11-25 12:30:00,77.62,77.98,77.59,77.83,455370.0,65.2229,65.5254,65.1977,65.3993,455370.0
2015-11-25 13:00:00,77.85,77.97,77.74,77.86,299644.0,65.4161,65.517,65.3237,65.4245,299644.0
2015-11-25 13:30:00,77.86,78.06,77.81,78.02,182701.0,65.4245,65.5926,65.3825,65.559,182701.0
2015-11-25 14:00:00,78.02,78.13,77.87,77.97,181728.0,65.559,65.6514,65.4329,65.517,181728.0
2015-11-25 14:30:00,77.96,78.05,77.75,77.77,231429.0,65.5086,65.5842,65.3321,65.3489,231429.0
2015-11-25 15:00:00,77.77,77.93,77.71,77.92,252865.0,65.3489,65.4834,65.2985,65.475,252865.0
2015-11-25 15:30:00,77.92,77.92,77.57,77.62,561832.0,65.475,65.475,65.1809,65.2229,561832.0
2015-11-27 09:30:00,77.9,78.0,77.36,77.57,276847.0,65.4581,65.5422,65.0044,65.1809,276847.0
2015-11-27 10:00:00,77.56,77.58,77.22,77.49,212776.0,65.1725,65.1893,64.8868,65.1136,212776.0
2015-11-27 10:30:00,77.49,77.62,77.39,77.44,237965.0,65.1136,65.2229,65.0296,65.0716,237965.0
2015-11-27 11:00:00,77.43,77.54,77.28,77.29,236904.0,65.0632,65.1556,64.9372,64.9456,236904.0
2015-11-27 11:30:00,77.28,77.38,77.15,77.16,165231.0,64.9372,65.0212,64.8279,64.8363,165231.0
2015-11-27 12:00:00,77.17,77.51,77.15,77.42,156591.0,64.8447,65.1304,64.8279,65.0548,156591.0
2015-11-27 12:30:00,77.41,77.51,77.34,77.35,336543.0,65.0464,65.1304,64.9876,64.996,336543.0
2015-11-30 09:30:00,77.39,77.47,76.45,76.67,376322.0,65.0296,65.0968,64.2397,64.4246,376322.0
2015-11-30 10:00:00,76.65,76.73,76.43,76.6,323083.0,64.4078,64.475,64.2229,64.3658,323083.0
2015-11-30 10:30:00,76.59,76.87,76.57,76.73,250694.0,64.3574,64.5927,64.3406,64.475,250694.0
2015-11-30 11:00:00,76.73,76.96,76.68,76.71,190956.0,64.475,64.6683,64.433,64.4582,190956.0
2015-11-30 11:30:00,76.72,76.73,76.53,76.61,148161.0,64.4666,64.475,64.307,64.3742,148161.0
2015-11-30 12:00:00,76.59,76.73,76.53,76.7,165816.0,64.3574,64.475,64.307,64.4498,165816.0
2015-11-30 12:30:00,76.69,77.0,76.69,76.95,187573.0,64.4414,64.7019,64.4414,64.6599,187573.0
2015-11-30 13:00:00,76.94,77.0,76.77,76.97,165323.0,64.6515,64.7019,64.5086,64.6767,165323.0
2015-11-30 13:30:00,76.96,77.08,76.91,76.96,160767.0,64.6683,64.7691,64.6263,64.6683,160767.0
2015-11-30 14:00:00,76.97,77.03,76.91,76.92,142867.0,64.6767,64.7271,64.6263,64.6347,142867.0
2015-11-30 14:30:00,76.91,76.96,76.69,76.72,199536.0,64.6263,64.6683,64.4414,64.4666,199536.0
2015-11-30 15:00:00,76.73,76.78,76.52,76.53,320979.0,64.475,64.517,64.2986,64.307,320979.0
2015-11-30 15:30:00,76.54,76.8,76.52,76.62,1008667.0,64.3154,64.5338,64.2986,64.3826,1008667.0
2015-12-01 09:30:00,76.91,77.38,76.53,76.96,486481.0,64.6263,65.0212,64.307,64.6683,486481.0
2015-12-01 10:00:00,76.96,76.99,76.46,76.6,342608.0,64.6683,64.6935,64.2481,64.3658,342608.0
2015-12-01 10:30:00,76.59,77.05,76.53,77.02,205669.0,64.3574,64.7439,64.307,64.7187,205669.0
2015-12-01 11:00:00,77.04,77.04,76.71,76.73,165621.0,64.7355,64.7355,64.4582,64.475,165621.0
2015-12-01 11:30:00,76.74,76.86,76.66,76.8,104001.0,64.4834,64.5843,64.4162,64.5338,104001.0
2015-12-01 12:00:00,76.79,77.22,76.79,77.17,192504.0,64.5254,64.8868,64.5254,64.8447,192504.0
2015-12-01 12:30:00,77.17,77.27,77.14,77.17,87835.0,64.8447,64.9288,64.8195,64.8447,87835.0
2015-12-01 13:00:00,77.17,77.17,76.99,77.0,98961.0,64.8447,64.8447,64.6935,64.7019,98961.0
2015-12-01 13:30:00,77.01,77.03,76.9,77.0,96536.0,64.7103,64.7271,64.6179,64.7019,96536.0
2015-12-01 14:00:00,77.0,77.17,76.99,77.16,113784.0,64.7019,64.8447,64.6935,64.8363,113784.0
2015-12-01 14:30:00,77.16,77.16,76.97,76.99,194042.0,64.8363,64.8363,64.6767,64.6935,194042.0
2015-12-01 15:00:00,76.99,77.15,76.92,77.13,191824.0,64.6935,64.8279,64.6347,64.8111,191824.0
2015-12-01 15:30:00,77.13,77.22,77.05,77.13,477998.0,64.8111,64.8868,64.7439,64.8111,477998.0
2015-12-02 09:30:00,76.88,77.17,76.81,77.0,544766.0,64.6011,64.8447,64.5422,64.7019,544766.0
2015-12-02 10:00:00,77.0,77.02,76.71,76.74,231731.0,64.7019,64.7187,64.4582,64.4834,231731.0
2015-12-02 10:30:00,76.73,76.93,76.59,76.86,238193.0,64.475,64.6431,64.3574,64.5843,238193.0
2015-12-02 11:00:00,76.86,77.17,76.8,77.16,318719.0,64.5843,64.8447,64.5338,64.8363,318719.0
2015-12-02 11:30:00,77.15,77.25,77.08,77.18,219153.0,64.8279,64.912,64.7691,64.8531,219153.0
2015-12-02 12:00:00,77.19,77.32,76.83,77.04,258174.0,64.8615,64.9708,64.559,64.7355,258174.0
2015-12-02 12:30:00,77.03,77.11,76.94,76.98,349403.0,64.7271,64.7943,64.6515,64.6851,349403.0
2015-12-02 13:00:00,76.98,77.01,76.82,76.86,217715.0,64.6851,64.7103,64.5506,64.5843,217715.0
2015-12-02 13:30:00,76.87,76.9,76.68,76.72,489662.0,64.5927,64.6179,64.433,64.4666,489662.0
2015-12-02 14:00:00,76.73,76.75,76.48,76.57,318104.0,64.475,64.4918,64.2649,64.3406,318104.0
2015-12-02 14:30:00,76.57,76.57,76.24,76.27,660038.0,64.3406,64.3406,64.0633,64.0885,660038.0
2015-12-02 15:00:00,76.28,76.56,76.25,76.46,899783.0,64.0969,64.3322,64.0717,64.2481,899783.0
2015-12-02 15:30:00,76.47,76.51,76.24,76.31,1339460.0,64.2565,64.2902,64.0633,64.1221,1339460.0
2015-12-03 09:30:00,76.19,76.52,76.13,76.47,449816.0,64.0213,64.2986,63.9708,64.2565,449816.0
2015-12-03 10:00:00,76.45,76.45,75.86,76.19,319645.0,64.2397,64.2397,63.744,64.0213,319645.0
2015-12-03 10:30:00,76.17,76.39,75.96,76.33,254528.0,64.0045,64.1893,63.828,64.1389,254528.0
2015-12-03 11:00:00,76.31,76.43,76.25,76.3,327776.0,64.1221,64.2229,64.0717,64.1137,327776.0
2015-12-03 11:30:00,76.3,76.31,75.95,76.18,188305.0,64.1137,64.1221,63.8196,64.0129,188305.0
2015-12-03 12:00:00,76.18,76.23,75.54,75.62,339000.0,64.0129,64.0549,63.4751,63.5423,339000.0
2015-12-03 12:30:00,75.63,75.81,75.56,75.58,223719.0,63.5507,63.702,63.4919,63.5087,223719.0
2015-12-03 13:00:00,75.6,75.94,75.49,75.84,216568.0,63.5255,63.8112,63.4331,63.7272,216568.0
2015-12-03 13:30:00,75.83,75.84,75.37,75.38,188496.0,63.7188,63.7272,63.3322,63.3406,188496.0
2015-12-03 14:00:00,75.39,75.49,75.16,75.23,287104.0,63.349,63.4331,63.1558,63.2146,287104.0
2015-12-03 14:30:00,75.23,75.27,74.89,75.27,377345.0,63.2146,63.2482,62.9289,63.2482,377345.0
2015-12-03 15:00:00,75.26,75.33,74.95,75.01,292221.0,63.2398,63.2986,62.9793,63.0297,292221.0
2015-12-03 15:30:00,75.0,75.29,74.88,75.13,854020.0,63.0213,63.265,62.9205,63.1306,854020.0
2015-12-04 09:30:00,75.33,76.07,75.09,75.66,314653.0,63.2986,63.9204,63.0969,63.5759,314653.0
2015-12-04 10:00:00,75.68,75.8,75.39,75.41,542133.0,63.5927,63.6936,63.349,63.3658,542133.0
2015-12-04 10:30:00,75.41,75.85,75.33,75.68,464246.0,63.3658,63.7356,63.2986,63.5927,464246.0
2015-12-04 11:00:00,75.73,75.82,75.64,75.72,215497.0,63.6347,63.7104,63.5591,63.6263,215497.0
2015-12-04 11:30:00,75.73,75.81,75.58,75.67,114235.0,63.6347,63.702,63.5087,63.5843,114235.0
2015-12-04 12:00:00,75.67,75.93,75.6,75.84,120870.0,63.5843,63.8028,63.5255,63.7272,120870.0
2015-12-04 12:30:00,75.84,76.32,75.83,76.28,171023.0,63.7272,64.1305,63.7188,64.0969,171023.0
2015-12-04 13:00:00,76.3,76.57,76.3,76.44,186584.0,64.1137,64.3406,64.1137,64.2313,186584.0
2015-12-04 13:30:00,76.43,76.49,76.36,76.46,171250.0,64.2229,64.2733,64.1641,64.2481,171250.0
2015-12-04 14:00:00,76.46,76.54,76.34,76.45,162237.0,64.2481,64.3154,64.1473,64.2397,162237.0
2015-12-04 14:30:00,76.46,76.78,76.42,76.75,262881.0,64.2481,64.517,64.2145,64.4918,262881.0
2015-12-04 15:00:00,76.75,76.87,76.7,76.84,350462.0,64.4918,64.5927,64.4498,64.5674,350462.0
2015-12-04 15:30:00,76.83,76.84,76.62,76.75,583920.0,64.559,64.5674,64.3826,64.4918,583920.0
2015-12-07 09:30:00,76.46,76.72,76.2,76.37,279581.0,64.2481,64.4666,64.0297,64.1725,279581.0
2015-12-07 10:00:00,76.38,76.53,76.26,76.43,189680.0,64.1809,64.307,64.0801,64.2229,189680.0
2015-12-07 10:30:00,76.42,76.43,75.86,75.96,188624.0,64.2145,64.2229,63.744,63.828,188624.0
2015-12-07 11:00:00,75.95,76.04,75.73,75.79,127520.0,63.8196,63.8952,63.6347,63.6851,127520.0
2015-12-07 11:30:00,75.79,76.18,75.75,76.18,207960.0,63.6851,64.0129,63.6515,64.0129,207960.0
2015-12-07 12:00:00,76.19,76.28,76.11,76.16,91754.0,64.0213,64.0969,63.954,63.9961,91754.0
2015-12-07 12:30:00,76.15,76.15,75.89,76.01,104872.0,63.9876,63.9876,63.7692,63.87,104872.0
2015-12-07 13:00:00,76.01,76.28,75.91,76.28,121320.0,63.87,64.0969,63.786,64.0969,121320.0
2015-12-07 13:30:00,76.27,76.32,76.04,76.29,106840.0,64.0885,64.1305,63.8952,64.1053,106840.0
2015-12-07 14:00:00,76.28,76.38,76.2,76.37,113346.0,64.0969,64.1809,64.0297,64.1725,113346.0
2015-12-07 14:30:00,76.36,76.48,76.26,76.33,223655.0,64.1641,64.2649,64.0801,64.1389,223655.0
2015-12-07 15:00:00,76.32,76.47,76.21,76.41,189852.0,64.1305,64.2565,64.0381,64.2061,189852.0
2015-12-07 15:30:00,76.41,76.6,76.31,76.46,493982.0,64.2061,64.3658,64.1221,64.2481,493982.0
2015-12-08 09:30:00,76.32,76.8,75.93,76.46,334713.0,64.1305,64.5338,63.8028,64.2481,334713.0
2015-12-08 10:00:00,76.45,76.75,76.17,76.43,402210.0,64.2397,64.4918,64.0045,64.2229,402210.0
2015-12-08 10:30:00,76.41,77.09,76.37,77.09,290195.0,64.2061,64.7775,64.1725,64.7775,290195.0
2015-12-08 11:00:00,77.1,77.49,77.08,77.19,366224.0,64.7859,65.1136,64.7691,64.8615,366224.0
2015-12-08 11:30:00,77.16,77.18,76.91,77.02,314077.0,64.8363,64.8531,64.6263,64.7187,314077.0
2015-12-08 12:00:00,77.0,77.03,76.74,76.78,139709.0,64.7019,64.7271,64.4834,64.517,139709.0
2015-12-08 12:30:00,76.78,76.88,76.61,76.85,102708.0,64.517,64.6011,64.3742,64.5758,102708.0
2015-12-08 13:00:00,76.85,76.94,76.72,76.81,166640.0,64.5758,64.6515,64.4666,64.5422,166640.0
2015-12-08 13:30:00,76.81,77.0,76.81,77.0,145431.0,64.5422,64.7019,64.5422,64.7019,145431.0
2015-12-08 14:00:00,76.99,77.32,76.98,77.2,131739.0,64.6935,64.9708,64.6851,64.8699,131739.0
2015-12-08 14:30:00,77.2,77.24,77.0,77.04,147589.0,64.8699,64.9036,64.7019,64.7355,147589.0
2015-12-08 15:00:00,77.04,77.11,76.86,76.96,216163.0,64.7355,64.7943,64.5843,64.6683,216163.0
2015-12-08 15:30:00,76.97,77.29,76.85,77.16,566946.0,64.6767,64.9456,64.5758,64.8363,566946.0
2015-12-09 09:30:00,76.9,77.21,76.64,77.1,281260.0,64.6179,64.8784,64.3994,64.7859,281260.0
2015-12-09 10:00:00,77.12,77.56,77.07,77.34,194611.0,64.8027,65.1725,64.7607,64.9876,194611.0
2015-12-09 10:30:00,77.34,77.63,77.27,77.42,212129.0,64.9876,65.2313,64.9288,65.0548,212129.0
2015-12-09 11:00:00,77.43,77.45,77.09,77.15,207924.0,65.0632,65.08,64.7775,64.8279,207924.0
2015-12-09 11:30:00,77.16,77.24,76.69,76.75,184733.0,64.8363,64.9036,64.4414,64.4918,184733.0
2015-12-09 12:00:00,76.76,76.84,76.31,76.35,171756.0,64.5002,64.5674,64.1221,64.1557,171756.0
2015-12-09 12:30:00,76.35,76.35,75.92,75.99,147700.0,64.1557,64.1557,63.7944,63.8532,147700.0
2015-12-09 13:00:00,75.95,76.22,75.87,76.04,160213.0,63.8196,64.0465,63.7524,63.8952,160213.0
2015-12-09 13:30:00,76.05,76.28,75.92,76.12,141128.0,63.9036,64.0969,63.7944,63.9624,141128.0
2015-12-09 14:00:00,76.12,76.18,75.98,76.08,98315.0,63.9624,64.0129,63.8448,63.9288,98315.0
2015-12-09 14:30:00,76.05,76.13,75.88,75.9,110196.0,63.9036,63.9708,63.7608,63.7776,110196.0
2015-12-09 15:00:00,75.9,76.32,75.88,76.23,166726.0,63.7776,64.1305,63.7608,64.0549,166726.0
2015-12-09 15:30:00,76.23,76.44,76.06,76.13,435994.0,64.0549,64.2313,63.912,63.9708,435994.0
2015-12-10 09:30:00,75.97,76.45,75.92,76.23,296702.0,63.8364,64.2397,63.7944,64.0549,296702.0
2015-12-10 10:00:00,76.24,76.4,75.92,76.31,245530.0,64.0633,64.1977,63.7944,64.1221,245530.0
2015-12-10 10:30:00,76.33,76.69,76.18,76.33,146480.0,64.1389,64.4414,64.0129,64.1389,146480.0
2015-12-10 11:00:00,76.3,76.59,76.27,76.57,161724.0,64.1137,64.3574,64.0885,64.3406,161724.0
2015-12-10 11:30:00,76.56,76.57,76.23,76.35,118684.0,64.3322,64.3406,64.0549,64.1557,118684.0
2015-12-10 12:00:00,76.35,76.4,76.02,76.15,124590.0,64.1557,64.1977,63.8784,63.9876,124590.0
2015-12-10 12:30:00,76.16,76.33,76.04,76.31,187947.0,63.9961,64.1389,63.8952,64.1221,187947.0
2015-12-10 13:00:00,76.33,76.4,76.25,76.27,109654.0,64.1389,64.1977,64.0717,64.0885,109654.0
2015-12-10 13:30:00,76.26,76.45,76.25,76.34,108753.0,64.0801,64.2397,64.0717,64.1473,108753.0
2015-12-10 14:00:00,76.34,76.65,76.31,76.64,118042.0,64.1473,64.4078,64.1221,64.3994,118042.0
2015-12-10 14:30:00,76.65,76.75,76.48,76.55,168753.0,64.4078,64.4918,64.2649,64.3238,168753.0
2015-12-10 15:00:00,76.54,76.59,76.08,76.24,228559.0,64.3154,64.3574,63.9288,64.0633,228559.0
2015-12-10 15:30:00,76.23,76.32,76.03,76.16,341895.0,64.0549,64.1305,63.8868,63.9961,341895.0
2015-12-11 09:30:00,75.36,75.8,75.09,75.4,218979.0,63.3238,63.6936,63.0969,63.3574,218979.0
2015-12-11 10:00:00,75.38,76.0,75.25,75.94,236789.0,63.3406,63.8616,63.2314,63.8112,236789.0
2015-12-11 10:30:00,75.95,76.13,75.45,75.49,316571.0,63.8196,63.9708,63.3995,63.4331,316571.0
2015-12-11 11:00:00,75.48,75.91,75.37,75.66,125464.0,63.4247,63.786,63.3322,63.5759,125464.0
2015-12-11 11:30:00,75.67,75.69,75.36,75.39,185084.0,63.5843,63.6011,63.3238,63.349,185084.0
2015-12-11 12:00:00,75.39,75.41,74.99,75.13,194300.0,63.349,63.3658,63.0129,63.1306,194300.0
2015-12-11 12:30:00,75.13,75.38,75.08,75.34,165550.0,63.1306,63.3406,63.0885,63.307,165550.0
2015-12-11 13:00:00,75.36,75.55,75.29,75.29,136705.0,63.3238,63.4835,63.265,63.265,136705.0
2015-12-11 13:30:00,75.3,75.53,75.28,75.41,167731.0,63.2734,63.4667,63.2566,63.3658,167731.0
2015-12-11 14:00:00,75.41,75.64,75.34,75.4,190839.0,63.3658,63.5591,63.307,63.3574,190839.0
2015-12-11 14:30:00,75.39,75.53,75.33,75.41,187557.0,63.349,63.4667,63.2986,63.3658,187557.0
2015-12-11 15:00:00,75.42,75.49,74.77,74.99,364632.0,63.3742,63.4331,62.8281,63.0129,364632.0
2015-12-11 15:30:00,74.99,75.08,74.81,75.0,536970.0,63.0129,63.0885,62.8617,63.0213,536970.0
2015-12-14 09:30:00,75.26,75.77,74.93,75.33,480096.0,63.2398,63.6683,62.9625,63.2986,480096.0
2015-12-14 10:00:00,75.34,75.96,75.07,75.17,354626.0,63.307,63.828,63.0801,63.1642,354626.0
2015-12-14 10:30:00,75.15,75.49,75.13,75.37,227817.0,63.1474,63.4331,63.1306,63.3322,227817.0
2015-12-14 11:00:00,75.4,75.41,75.07,75.16,203263.0,63.3574,63.3658,63.0801,63.1558,203263.0
2015-12-14 11:30:00,75.12,75.42,74.82,75.4,161232.0,63.1222,63.3742,62.8701,63.3574,161232.0
2015-12-14 12:00:00,75.39,75.67,75.29,75.61,213185.0,63.349,63.5843,63.265,63.5339,213185.0
2015-12-14 12:30:00,75.62,75.67,75.18,75.56,183626.0,63.5423,63.5843,63.1726,63.4919,183626.0
2015-12-14 13:00:00,75.57,75.67,75.08,75.13,216269.0,63.5003,63.5843,63.0885,63.1306,216269.0
2015-12-14 13:30:00,75.13,75.16,74.85,74.96,185158.0,63.1306,63.1558,62.8953,62.9877,185158.0
2015-12-14 14:00:00,74.97,74.98,74.77,74.89,224792.0,62.9961,63.0045,62.8281,62.9289,224792.0
2015-12-14 14:30:00,74.89,75.4,74.77,75.3,191736.0,62.9289,63.3574,62.8281,63.2734,191736.0
2015-12-14 15:00:00,75.29,75.31,75.0,75.25,245235.0,63.265,63.2818,63.0213,63.2314,245235.0
2015-12-14 15:30:00,75.25,75.65,75.19,75.65,560763.0,63.2314,63.5675,63.181,63.5675,560763.0
2015-12-15 09:30:00,76.13,76.76,76.12,76.23,384636.0,63.9708,64.5002,63.9624,64.0549,384636.0
2015-12-15 10:00:00,76.22,76.26,75.73,75.78,216823.0,64.0465,64.0801,63.6347,63.6767,216823.0
2015-12-15 10:30:00,75.78,75.79,75.52,75.67,257864.0,63.6767,63.6851,63.4583,63.5843,257864.0
2015-12-15 11:00:00,75.68,75.78,75.41,75.43,185946.0,63.5927,63.6767,63.3658,63.3826,185946.0
2015-12-15 11:30:00,75.43,75.53,75.16,75.42,218116.0,63.3826,63.4667,63.1558,63.3742,218116.0
2015-12-15 12:00:00,75.41,75.56,75.36,75.55,203350.0,63.3658,63.4919,63.3238,63.4835,203350.0
2015-12-15 12:30:00,75.55,75.89,75.55,75.78,145434.0,63.4835,63.7692,63.4835,63.6767,145434.0
2015-12-15 13:00:00,75.79,75.8,75.43,75.44,87503.0,63.6851,63.6936,63.3826,63.391,87503.0
2015-12-15 13:30:00,75.43,75.58,75.38,75.52,170037.0,63.3826,63.5087,63.3406,63.4583,170037.0
2015-12-15 14:00:00,75.53,75.59,75.39,75.45,191223.0,63.4667,63.5171,63.349,63.3995,191223.0
2015-12-15 14:30:00,75.45,75.5,75.15,75.17,386558.0,63.3995,63.4415,63.1474,63.1642,386558.0
2015-12-15 15:00:00,75.18,75.32,75.01,75.16,340593.0,63.1726,63.2902,63.0297,63.1558,340593.0
2015-12-15 15:30:00,75.15,75.17,74.85,74.88,968492.0,63.1474,63.1642,62.8953,62.9205,968492.0
2015-12-16 09:30:00,75.04,75.71,75.0,75.63,492438.0,63.0549,63.6179,63.0213,63.5507,492438.0
2015-12-16 10:00:00,75.63,75.67,74.91,74.91,390997.0,63.5507,63.5843,62.9457,62.9457,390997.0
2015-12-16 10:30:00,74.9,75.05,74.84,74.97,261437.0,62.9373,63.0633,62.8869,62.9961,261437.0
2015-12-16 11:00:00,74.97,75.02,74.73,74.91,218327.0,62.9961,63.0381,62.7944,62.9457,218327.0
2015-12-16 11:30:00,74.89,75.01,74.72,74.75,227976.0,62.9289,63.0297,62.786,62.8113,227976.0
2015-12-16 12:00:00,74.75,74.84,74.64,74.66,179843.0,62.8113,62.8869,62.7188,62.7356,179843.0
2015-12-16 12:30:00,74.66,74.7,74.45,74.47,190842.0,62.7356,62.7692,62.5592,62.576,190842.0
2015-12-16 13:00:00,74.48,74.63,74.4,74.6,166483.0,62.5844,62.7104,62.5172,62.6852,166483.0
2015-12-16 13:30:00,74.61,74.84,74.52,74.8,191097.0,62.6936,62.8869,62.618,62.8533,191097.0
2015-12-16 14:00:00,74.75,75.15,73.89,75.1,465514.0,62.8113,63.1474,62.0886,63.1054,465514.0
2015-12-16 14:30:00,75.08,76.04,74.98,75.99,371746.0,63.0885,63.8952,63.0045,63.8532,371746.0
2015-12-16 15:00:00,76.0,76.18,75.64,76.14,323781.0,63.8616,64.0129,63.5591,63.9792,323781.0
2015-12-16 15:30:00,76.14,76.34,76.06,76.12,589978.0,63.9792,64.1473,63.912,63.9624,589978.0
2015-12-17 09:30:00,76.22,76.6,75.94,76.05,330383.0,64.0465,64.3658,63.8112,63.9036,330383.0
2015-12-17 10:00:00,76.07,76.13,75.51,75.7,231602.0,63.9204,63.9708,63.4499,63.6095,231602.0
2015-12-17 10:30:00,75.69,75.8,74.91,75.15,194867.0,63.6011,63.6936,62.9457,63.1474,194867.0
2015-12-17 11:00:00,75.15,75.25,74.66,74.87,285986.0,63.1474,63.2314,62.7356,62.9121,285986.0
2015-12-17 11:30:00,74.88,75.12,74.77,75.04,211925.0,62.9205,63.1222,62.8281,63.0549,211925.0
2015-12-17 12:00:00,75.04,75.31,74.78,75.21,153251.0,63.0549,63.2818,62.8365,63.1978,153251.0
2015-12-17 12:30:00,75.21,75.28,74.81,75.07,136801.0,63.1978,63.2566,62.8617,63.0801,136801.0
2015-12-17 13:00:00,75.05,75.42,75.02,75.31,155912.0,63.0633,63.3742,63.0381,63.2818,155912.0
2015-12-17 13:30:00,75.3,75.55,75.24,75.49,155686.0,63.2734,63.4835,63.223,63.4331,155686.0
2015-12-17 14:00:00,75.51,75.83,75.42,75.76,418169.0,63.4499,63.7188,63.3742,63.6599,418169.0
2015-12-17 14:30:00,75.75,75.77,75.37,75.59,240434.0,63.6515,63.6683,63.3322,63.5171,240434.0
2015-12-17 15:00:00,75.59,75.74,75.42,75.47,309074.0,63.5171,63.6431,63.3742,63.4163,309074.0
2015-12-17 15:30:00,75.46,75.66,74.9,74.9,761041.0,63.4079,63.5759,62.9373,62.9373,761041.0
2015-12-18 09:30:00,74.76,74.77,74.21,74.55,1355186.0,62.8197,62.8281,62.3575,62.6432,1355186.0
2015-12-18 10:00:00,74.56,74.67,74.2,74.46,344833.0,62.6516,62.744,62.3491,62.5676,344833.0
2015-12-18 10:30:00,74.46,74.5,74.01,74.39,306848.0,62.5676,62.6012,62.1894,62.5087,306848.0
2015-12-18 11:00:00,74.39,74.63,74.26,74.53,310501.0,62.5087,62.7104,62.3995,62.6264,310501.0
2015-12-18 11:30:00,74.53,74.64,74.31,74.37,223093.0,62.6264,62.7188,62.4415,62.4919,223093.0
2015-12-18 12:00:00,74.38,74.43,74.07,74.24,172651.0,62.5003,62.5424,62.2399,62.3827,172651.0
2015-12-18 12:30:00,74.23,74.32,74.1,74.24,180688.0,62.3743,62.4499,62.2651,62.3827,180688.0
2015-12-18 13:00:00,74.25,74.45,74.15,74.15,179990.0,62.3911,62.5592,62.3071,62.3071,179990.0
2015-12-18 13:30:00,74.16,74.46,74.11,74.44,130035.0,62.3155,62.5676,62.2735,62.5508,130035.0
2015-12-18 14:00:00,74.45,74.65,74.36,74.61,172746.0,62.5592,62.7272,62.4835,62.6936,172746.0
2015-12-18 14:30:00,74.62,74.62,74.15,74.18,213769.0,62.702,62.702,62.3071,62.3323,213769.0
2015-12-18 15:00:00,74.19,74.38,74.01,74.18,296555.0,62.3407,62.5003,62.1894,62.3323,296555.0
2015-12-18 15:30:00,74.16,74.42,73.87,73.9,779962.0,62.3155,62.534,62.0718,62.097,779962.0
2015-12-21 09:30:00,74.5,75.1,74.42,74.66,458586.0,62.6012,63.1054,62.534,62.7356,458586.0
2015-12-21 10:00:00,74.68,74.92,74.67,74.72,266120.0,62.7524,62.9541,62.744,62.786,266120.0
2015-12-21 10:30:00,74.72,74.94,74.57,74.61,180858.0,62.786,62.9709,62.66,62.6936,180858.0
2015-12-21 11:00:00,74.61,74.67,74.19,74.29,168991.0,62.6936,62.744,62.3407,62.4247,168991.0
2015-12-21 11:30:00,74.29,74.29,74.04,74.24,138428.0,62.4247,62.4247,62.2146,62.3827,138428.0
2015-12-21 12:00:00,74.24,74.32,74.14,74.2,89131.0,62.3827,62.4499,62.2987,62.3491,89131.0
2015-12-21 12:30:00,74.2,74.44,74.2,74.38,103908.0,62.3491,62.5508,62.3491,62.5003,103908.0
2015-12-21 13:00:00,74.38,74.6,74.38,74.57,93515.0,62.5003,62.6852,62.5003,62.66,93515.0
2015-12-21 13:30:00,74.57,74.84,74.57,74.78,156914.0,62.66,62.8869,62.66,62.8365,156914.0
2015-12-21 14:00:00,74.78,74.89,74.68,74.68,263551.0,62.8365,62.9289,62.7524,62.7524,263551.0
2015-12-21 14:30:00,74.68,74.69,74.46,74.54,273380.0,62.7524,62.7608,62.5676,62.6348,273380.0
2015-12-21 15:00:00,74.54,74.69,74.4,74.53,232496.0,62.6348,62.7608,62.5172,62.6264,232496.0
2015-12-21 15:30:00,74.53,74.93,74.52,74.89,454242.0,62.6264,62.9625,62.618,62.9289,454242.0
2015-12-22 09:30:00,74.91,75.14,74.72,74.87,256384.0,62.9457,63.139,62.786,62.9121,256384.0
2015-12-22 10:00:00,74.85,74.91,74.51,74.68,230902.0,62.8953,62.9457,62.6096,62.7524,230902.0
2015-12-22 10:30:00,74.66,74.9,74.54,74.61,176338.0,62.7356,62.9373,62.6348,62.6936,176338.0
2015-12-22 11:00:00,74.61,74.71,74.32,74.42,170716.0,62.6936,62.7776,62.4499,62.534,170716.0
2015-12-22 11:30:00,74.42,74.83,74.41,74.83,117546.0,62.534,62.8785,62.5256,62.8785,117546.0
2015-12-22 12:00:00,74.84,74.9,74.69,74.86,89049.0,62.8869,62.9373,62.7608,62.9037,89049.0
2015-12-22 12:30:00,74.85,75.08,74.81,75.07,159560.0,62.8953,63.0885,62.8617,63.0801,159560.0
2015-12-22 13:00:00,75.07,75.21,75.04,75.18,190946.0,63.0801,63.1978,63.0549,63.1726,190946.0
2015-12-22 13:30:00,75.18,75.3,75.08,75.3,148488.0,63.1726,63.2734,63.0885,63.2734,148488.0
2015-12-22 14:00:00,75.29,75.35,75.22,75.22,140648.0,63.265,63.3154,63.2062,63.2062,140648.0
2015-12-22 14:30:00,75.23,75.26,75.08,75.18,197079.0,63.2146,63.2398,63.0885,63.1726,197079.0
2015-12-22 15:00:00,75.17,75.45,75.14,75.33,212069.0,63.1642,63.3995,63.139,63.2986,212069.0
2015-12-22 15:30:00,75.33,75.42,75.06,75.18,646669.0,63.2986,63.3742,63.0717,63.1726,646669.0
2015-12-23 09:30:00,76.11,76.19,75.44,76.07,322493.0,63.954,64.0213,63.391,63.9204,322493.0
2015-12-23 10:00:00,76.03,76.11,75.88,76.04,283364.0,63.8868,63.954,63.7608,63.8952,283364.0
2015-12-23 10:30:00,76.05,76.35,76.0,76.32,195036.0,63.9036,64.1557,63.8616,64.1305,195036.0
2015-12-23 11:00:00,76.32,76.36,76.2,76.26,191823.0,64.1305,64.1641,64.0297,64.0801,191823.0
2015-12-23 11:30:00,76.27,76.28,76.0,76.16,139489.0,64.0885,64.0969,63.8616,63.9961,139489.0
2015-12-23 12:00:00,76.16,76.43,76.15,76.3,137350.0,63.9961,64.2229,63.9876,64.1137,137350.0
2015-12-23 12:30:00,76.29,76.35,76.06,76.14,121530.0,64.1053,64.1557,63.912,63.9792,121530.0
2015-12-23 13:00:00,76.13,76.13,76.01,76.07,122175.0,63.9708,63.9708,63.87,63.9204,122175.0
2015-12-23 13:30:00,76.06,76.11,75.96,76.08,141434.0,63.912,63.954,63.828,63.9288,141434.0
2015-12-23 14:00:00,76.07,76.29,76.06,76.25,121215.0,63.9204,64.1053,63.912,64.0717,121215.0
2015-12-23 14:30:00,76.25,76.32,76.16,76.22,162917.0,64.0717,64.1305,63.9961,64.0465,162917.0
2015-12-23 15:00:00,76.22,76.26,76.05,76.07,211726.0,64.0465,64.0801,63.9036,63.9204,211726.0
2015-12-23 15:30:00,76.07,76.2,75.98,76.16,452667.0,63.9204,64.0297,63.8448,63.9961,452667.0
2015-12-24 09:30:00,75.83,76.3,75.75,76.09,158182.0,63.7188,64.1137,63.6515,63.9372,158182.0
2015-12-24 10:00:00,76.1,76.14,75.83,76.06,264484.0,63.9456,63.9792,63.7188,63.912,264484.0
2015-12-24 10:30:00,76.05,76.19,75.98,76.17,202565.0,63.9036,64.0213,63.8448,64.0045,202565.0
2015-12-24 11:00:00,76.18,76.44,76.08,76.44,325087.0,64.0129,64.2313,63.9288,64.2313,325087.0
2015-12-24 11:30:00,76.44,76.59,76.34,76.58,203061.0,64.2313,64.3574,64.1473,64.349,203061.0
2015-12-24 12:00:00,76.57,76.61,76.37,76.59,122007.0,64.3406,64.3742,64.1725,64.3574,122007.0
2015-12-24 12:30:00,76.58,76.64,76.26,76.26,196523.0,64.349,64.3994,64.0801,64.0801,196523.0
2015-12-28 09:30:00,75.99,76.36,75.86,76.27,242618.0,63.8532,64.1641,63.744,64.0885,242618.0
2015-12-28 10:00:00,76.26,76.29,75.88,76.17,240842.0,64.0801,64.1053,63.7608,64.0045,240842.0
2015-12-28 10:30:00,76.17,76.22,75.92,75.93,145299.0,64.0045,64.0465,63.7944,63.8028,145299.0
2015-12-28 11:00:00,75.92,76.11,75.87,76.02,166639.0,63.7944,63.954,63.7524,63.8784,166639.0
2015-12-28 11:30:00,76.02,76.18,75.95,76.02,121131.0,63.8784,64.0129,63.8196,63.8784,121131.0
2015-12-28 12:00:00,76.02,76.1,75.95,76.09,179370.0,63.8784,63.9456,63.8196,63.9372,179370.0
2015-12-28 12:30:00,76.1,76.13,76.0,76.03,104487.0,63.9456,63.9708,63.8616,63.8868,104487.0
2015-12-28 13:00:00,76.03,76.48,76.02,76.48,182041.0,63.8868,64.2649,63.8784,64.2649,182041.0
2015-12-28 13:30:00,76.48,76.56,76.19,76.19,199579.0,64.2649,64.3322,64.0213,64.0213,199579.0
2015-12-28 14:00:00,76.19,76.31,76.19,76.3,112415.0,64.0213,64.1221,64.0213,64.1137,112415.0
2015-12-28 14:30:00,76.29,76.43,76.24,76.31,179573.0,64.1053,64.2229,64.0633,64.1221,179573.0
2015-12-28 15:00:00,76.32,76.46,76.25,76.45,218578.0,64.1305,64.2481,64.0717,64.2397,218578.0
2015-12-28 15:30:00,76.45,76.48,76.37,76.45,287701.0,64.2397,64.2649,64.1725,64.2397,287701.0
2015-12-29 09:30:00,76.93,77.65,76.83,77.64,210881.0,64.6431,65.2481,64.559,65.2397,210881.0
2015-12-29 10:00:00,77.64,77.67,77.48,77.54,168476.0,65.2397,65.2649,65.1052,65.1556,168476.0
2015-12-29 10:30:00,77.54,77.56,77.44,77.5,165832.0,65.1556,65.1725,65.0716,65.122,165832.0
2015-12-29 11:00:00,77.5,77.56,77.44,77.54,118105.0,65.122,65.1725,65.0716,65.1556,118105.0
2015-12-29 11:30:00,77.54,77.57,77.41,77.54,188530.0,65.1556,65.1809,65.0464,65.1556,188530.0
2015-12-29 12:00:00,77.53,77.59,77.49,77.55,111907.0,65.1472,65.1977,65.1136,65.164,111907.0
2015-12-29 12:30:00,77.55,77.55,77.32,77.38,155044.0,65.164,65.164,64.9708,65.0212,155044.0
2015-12-29 13:00:00,77.37,77.42,77.23,77.28,86425.0,65.0128,65.0548,64.8952,64.9372,86425.0
2015-12-29 13:30:00,77.28,77.29,77.11,77.12,125814.0,64.9372,64.9456,64.7943,64.8027,125814.0
2015-12-29 14:00:00,77.12,77.23,77.09,77.22,114372.0,64.8027,64.8952,64.7775,64.8868,114372.0
2015-12-29 14:30:00,77.21,77.24,77.15,77.23,142955.0,64.8784,64.9036,64.8279,64.8952,142955.0
2015-12-29 15:00:00,77.23,77.4,77.21,77.37,211636.0,64.8952,65.038,64.8784,65.0128,211636.0
2015-12-29 15:30:00,77.37,77.41,77.13,77.13,363619.0,65.0128,65.0464,64.8111,64.8111,363619.0
2015-12-30 09:30:00,76.98,77.49,76.8,77.38,146735.0,64.6851,65.1136,64.5338,65.0212,146735.0
2015-12-30 10:00:00,77.38,77.47,77.21,77.27,154994.0,65.0212,65.0968,64.8784,64.9288,154994.0
2015-12-30 10:30:00,77.26,77.49,77.16,77.43,168855.0,64.9204,65.1136,64.8363,65.0632,168855.0
2015-12-30 11:00:00,77.44,77.53,77.38,77.46,130655.0,65.0716,65.1472,65.0212,65.0884,130655.0
2015-12-30 11:30:00,77.47,77.51,77.32,77.33,127913.0,65.0968,65.1304,64.9708,64.9792,127913.0
2015-12-30 12:00:00,77.34,77.41,77.18,77.22,96807.0,64.9876,65.0464,64.8531,64.8868,96807.0
2015-12-30 12:30:00,77.21,77.21,77.01,77.03,82352.0,64.8784,64.8784,64.7103,64.7271,82352.0
2015-12-30 13:00:00,77.04,77.11,76.95,77.08,85092.0,64.7355,64.7943,64.6599,64.7691,85092.0
2015-12-30 13:30:00,77.08,77.21,77.0,77.21,88112.0,64.7691,64.8784,64.7019,64.8784,88112.0
2015-12-30 14:00:00,77.21,77.32,77.21,77.22,121649.0,64.8784,64.9708,64.8784,64.8868,121649.0
2015-12-30 14:30:00,77.21,77.27,77.1,77.15,173424.0,64.8784,64.9288,64.7859,64.8279,173424.0
2015-12-30 15:00:00,77.16,77.28,77.14,77.17,115278.0,64.8363,64.9372,64.8195,64.8447,115278.0
2015-12-30 15:30:00,77.16,77.16,76.79,76.86,313930.0,64.8363,64.8363,64.5254,64.5843,313930.0
2015-12-31 09:30:00,76.46,76.71,76.35,76.65,147072.0,64.2481,64.4582,64.1557,64.4078,147072.0
2015-12-31 10:00:00,76.64,76.76,76.51,76.54,117943.0,64.3994,64.5002,64.2902,64.3154,117943.0
2015-12-31 10:30:00,76.54,76.55,76.32,76.38,93510.0,64.3154,64.3238,64.1305,64.1809,93510.0
2015-12-31 11:00:00,76.37,76.59,76.36,76.53,89708.0,64.1725,64.3574,64.1641,64.307,89708.0
2015-12-31 11:30:00,76.53,76.65,76.45,76.64,116181.0,64.307,64.4078,64.2397,64.3994,116181.0
2015-12-31 12:00:00,76.65,76.93,76.62,76.88,128575.0,64.4078,64.6431,64.3826,64.6011,128575.0
2015-12-31 12:30:00,76.87,76.93,76.8,76.81,92492.0,64.5927,64.6431,64.5338,64.5422,92492.0
2015-12-31 13:00:00,76.78,76.82,76.54,76.58,66616.0,64.517,64.5506,64.3154,64.349,66616.0
2015-12-31 13:30:00,76.58,76.71,76.54,76.68,72131.0,64.349,64.4582,64.3154,64.433,72131.0
2015-12-31 14:00:00,76.69,76.69,76.35,76.41,72321.0,64.4414,64.4414,64.1557,64.2061,72321.0
2015-12-31 14:30:00,76.4,76.4,76.22,76.34,106210.0,64.1977,64.1977,64.0465,64.1473,106210.0
2015-12-31 15:00:00,76.34,76.34,76.12,76.23,168756.0,64.1473,64.1473,63.9624,64.0549,168756.0
2015-12-31 15:30:00,76.23,76.39,76.02,76.02,405420.0,64.0549,64.1893,63.8784,63.8784,405420.0
2016-01-04 09:30:00,74.69,75.57,74.53,75.4,604497.0,62.7608,63.5003,62.6264,63.3574,604497.0
2016-01-04 10:00:00,75.38,75.39,74.77,75.0,387674.0,63.3406,63.349,62.8281,63.0213,387674.0
2016-01-04 10:30:00,75.0,75.03,74.69,74.69,237756.0,63.0213,63.0465,62.7608,62.7608,237756.0
2016-01-04 11:00:00,74.69,74.69,74.5,74.67,269614.0,62.7608,62.7608,62.6012,62.744,269614.0
2016-01-04 11:30:00,74.66,74.89,74.62,74.86,257560.0,62.7356,62.9289,62.702,62.9037,257560.0
2016-01-04 12:00:00,74.86,74.86,74.61,74.71,201785.0,62.9037,62.9037,62.6936,62.7776,201785.0
2016-01-04 12:30:00,74.7,75.07,74.52,75.07,256867.0,62.7692,63.0801,62.618,63.0801,256867.0
2016-01-04 13:00:00,75.07,75.27,74.94,74.98,179570.0,63.0801,63.2482,62.9709,63.0045,179570.0
2016-01-04 13:30:00,74.97,75.15,74.91,75.06,167473.0,62.9961,63.1474,62.9457,63.0717,167473.0
2016-01-04 14:00:00,75.05,75.19,74.87,75.09,270327.0,63.0633,63.181,62.9121,63.0969,270327.0
2016-01-04 14:30:00,75.09,75.11,74.68,74.9,383930.0,63.0969,63.1138,62.7524,62.9373,383930.0
2016-01-04 15:00:00,74.9,74.92,74.61,74.65,360534.0,62.9373,62.9541,62.6936,62.7272,360534.0
2016-01-04 15:30:00,74.64,75.34,74.64,75.31,1102498.0,62.7188,63.307,62.7188,63.2818,1102498.0
2016-01-05 09:30:00,75.44,76.47,75.36,75.56,549961.0,63.391,64.2565,63.3238,63.4919,549961.0
2016-01-05 10:00:00,75.57,75.65,75.16,75.25,385817.0,63.5003,63.5675,63.1558,63.2314,385817.0
2016-01-05 10:30:00,75.24,75.73,75.15,75.68,305602.0,63.223,63.6347,63.1474,63.5927,305602.0
2016-01-05 11:00:00,75.68,75.78,75.36,75.41,225659.0,63.5927,63.6767,63.3238,63.3658,225659.0
2016-01-05 11:30:00,75.4,75.58,75.28,75.5,245502.0,63.3574,63.5087,63.2566,63.4415,245502.0
2016-01-05 12:00:00,75.5,75.51,74.99,75.15,266127.0,63.4415,63.4499,63.0129,63.1474,266127.0
2016-01-05 12:30:00,75.14,75.25,74.91,75.15,178501.0,63.139,63.2314,62.9457,63.1474,178501.0
2016-01-05 13:00:00,75.16,75.28,74.99,75.11,155525.0,63.1558,63.2566,63.0129,63.1138,155525.0
2016-01-05 13:30:00,75.1,75.49,75.05,75.44,258343.0,63.1054,63.4331,63.0633,63.391,258343.0
2016-01-05 14:00:00,75.44,75.75,75.37,75.56,296460.0,63.391,63.6515,63.3322,63.4919,296460.0
2016-01-05 14:30:00,75.55,75.64,75.39,75.45,292747.0,63.4835,63.5591,63.349,63.3995,292747.0
2016-01-05 15:00:00,75.43,75.54,75.26,75.47,364852.0,63.3826,63.4751,63.2398,63.4163,364852.0
2016-01-05 15:30:00,75.47,75.61,75.38,75.45,655660.0,63.4163,63.5339,63.3406,63.3995,655660.0
2016-01-06 09:30:00,74.51,74.75,74.37,74.41,389274.0,62.6096,62.8113,62.4919,62.5256,389274.0
2016-01-06 10:00:00,74.39,74.46,74.16,74.32,322931.0,62.5087,62.5676,62.3155,62.4499,322931.0
2016-01-06 10:30:00,74.33,74.35,74.06,74.31,259903.0,62.4583,62.4751,62.2315,62.4415,259903.0
2016-01-06 11:00:00,74.3,74.4,74.16,74.2,356761.0,62.4331,62.5172,62.3155,62.3491,356761.0
2016-01-06 11:30:00,74.2,74.62,74.18,74.52,420784.0,62.3491,62.702,62.3323,62.618,420784.0
2016-01-06 12:00:00,74.52,74.56,74.24,74.34,129369.0,62.618,62.6516,62.3827,62.4667,129369.0
2016-01-06 12:30:00,74.33,74.36,74.06,74.26,273789.0,62.4583,62.4835,62.2315,62.3995,273789.0
2016-01-06 13:00:00,74.26,74.3,73.88,73.88,234370.0,62.3995,62.4331,62.0802,62.0802,234370.0
2016-01-06 13:30:00,73.89,74.01,73.78,73.82,189661.0,62.0886,62.1894,61.9962,62.0298,189661.0
2016-01-06 14:00:00,73.82,74.01,73.66,73.91,389648.0,62.0298,62.1894,61.8953,62.1054,389648.0
2016-01-06 14:30:00,73.91,73.96,73.39,73.48,352157.0,62.1054,62.1474,61.6685,61.7441,352157.0
2016-01-06 15:00:00,73.49,73.95,73.42,73.91,388304.0,61.7525,62.139,61.6937,62.1054,388304.0
2016-01-06 15:30:00,73.92,74.1,73.82,73.95,781554.0,62.1138,62.2651,62.0298,62.139,781554.0
2016-01-07 09:30:00,72.84,73.59,72.68,73.35,603073.0,61.2063,61.8365,61.0719,61.6349,603073.0
2016-01-07 10:00:00,73.31,73.68,73.28,73.45,317242.0,61.6012,61.9121,61.576,61.7189,317242.0
2016-01-07 10:30:00,73.49,73.88,73.48,73.76,302011.0,61.7525,62.0802,61.7441,61.9794,302011.0
2016-01-07 11:00:00,73.76,73.81,73.11,73.2,285235.0,61.9794,62.0214,61.4332,61.5088,285235.0
2016-01-07 11:30:00,73.19,73.45,73.07,73.08,223245.0,61.5004,61.7189,61.3996,61.408,223245.0
2016-01-07 12:00:00,73.07,73.3,72.95,72.96,225170.0,61.3996,61.5928,61.2987,61.3071,225170.0
2016-01-07 12:30:00,72.97,73.12,72.93,72.98,143978.0,61.3155,61.4416,61.2819,61.3239,143978.0
2016-01-07 13:00:00,72.98,73.01,72.51,72.57,221109.0,61.3239,61.3492,60.929,60.9794,221109.0
2016-01-07 13:30:00,72.56,72.61,71.95,72.0,505831.0,60.971,61.013,60.4585,60.5005,505831.0
2016-01-07 14:00:00,72.0,72.47,71.98,72.23,296109.0,60.5005,60.8954,60.4837,60.6937,296109.0
2016-01-07 14:30:00,72.2,72.6,72.14,72.26,328457.0,60.6685,61.0046,60.6181,60.7189,328457.0
2016-01-07 15:00:00,72.25,72.34,71.78,71.78,492936.0,60.7105,60.7862,60.3156,60.3156,492936.0
2016-01-07 15:30:00,71.77,72.43,71.75,72.09,1486850.0,60.3072,60.8618,60.2904,60.5761,1486850.0
2016-01-08 09:30:00,72.67,72.8,71.89,72.11,451034.0,61.0635,61.1727,60.408,60.5929,451034.0
2016-01-08 10:00:00,72.13,72.13,71.81,71.99,380016.0,60.6097,60.6097,60.3408,60.4921,380016.0
2016-01-08 10:30:00,72.02,72.32,71.92,72.17,277673.0,60.5173,60.7694,60.4332,60.6433,277673.0
2016-01-08 11:00:00,72.16,72.33,71.99,72.09,250285.0,60.6349,60.7778,60.4921,60.5761,250285.0
2016-01-08 11:30:00,72.09,72.32,71.78,72.25,301803.0,60.5761,60.7694,60.3156,60.7105,301803.0
2016-01-08 12:00:00,72.25,72.52,72.07,72.5,262605.0,60.7105,60.9374,60.5593,60.9206,262605.0
2016-01-08 12:30:00,72.49,72.5,72.22,72.25,164741.0,60.9122,60.9206,60.6853,60.7105,164741.0
2016-01-08 13:00:00,72.25,72.28,71.81,71.91,400281.0,60.7105,60.7357,60.3408,60.4248,400281.0
2016-01-08 13:30:00,71.9,71.97,71.82,71.87,154621.0,60.4164,60.4753,60.3492,60.3912,154621.0
2016-01-08 14:00:00,71.87,71.98,71.53,71.54,206455.0,60.3912,60.4837,60.1055,60.1139,206455.0
2016-01-08 14:30:00,71.54,71.87,71.44,71.62,294160.0,60.1139,60.3912,60.0299,60.1812,294160.0
2016-01-08 15:00:00,71.65,71.72,71.22,71.25,315249.0,60.2064,60.2652,59.845,59.8703,315249.0
2016-01-08 15:30:00,71.24,71.25,70.69,70.86,1009046.0,59.8619,59.8703,59.3997,59.5425,1009046.0
2016-01-11 09:30:00,71.45,73.09,71.29,72.18,637867.0,60.0383,61.4164,59.9039,60.6517,637867.0
2016-01-11 10:00:00,72.18,72.35,71.83,72.3,341561.0,60.6517,60.7946,60.3576,60.7526,341561.0
2016-01-11 10:30:00,72.31,72.47,71.94,72.01,325669.0,60.761,60.8954,60.4501,60.5089,325669.0
2016-01-11 11:00:00,72.01,72.13,71.63,71.97,272117.0,60.5089,60.6097,60.1896,60.4753,272117.0
2016-01-11 11:30:00,71.96,72.37,71.75,72.31,222099.0,60.4669,60.8114,60.2904,60.761,222099.0
2016-01-11 12:00:00,72.3,72.34,71.83,71.9,171280.0,60.7526,60.7862,60.3576,60.4164,171280.0
2016-01-11 12:30:00,71.88,72.21,71.88,72.18,155259.0,60.3996,60.6769,60.3996,60.6517,155259.0
2016-01-11 13:00:00,72.18,72.28,71.8,71.81,187556.0,60.6517,60.7357,60.3324,60.3408,187556.0
2016-01-11 13:30:00,71.82,71.89,71.48,71.72,239625.0,60.3492,60.408,60.0635,60.2652,239625.0
2016-01-11 14:00:00,71.72,72.22,71.65,72.05,404472.0,60.2652,60.6853,60.2064,60.5425,404472.0
2016-01-11 14:30:00,72.07,72.27,71.99,72.13,349831.0,60.5593,60.7273,60.4921,60.6097,349831.0
2016-01-11 15:00:00,72.13,72.55,71.81,72.54,373800.0,60.6097,60.9626,60.3408,60.9542,373800.0
2016-01-11 15:30:00,72.54,73.07,72.49,72.68,948809.0,60.9542,61.3996,60.9122,61.0719,948809.0
2016-01-12 09:30:00,73.28,74.28,73.03,73.45,474645.0,61.576,62.4163,61.366,61.7189,474645.0
2016-01-12 10:00:00,73.46,73.65,73.24,73.29,266393.0,61.7273,61.8869,61.5424,61.5844,266393.0
2016-01-12 10:30:00,73.28,73.63,73.0,73.2,184771.0,61.576,61.8701,61.3408,61.5088,184771.0
2016-01-12 11:00:00,73.2,73.31,73.0,73.17,176905.0,61.5088,61.6012,61.3408,61.4836,176905.0
2016-01-12 11:30:00,73.16,73.16,72.78,73.0,197029.0,61.4752,61.4752,61.1559,61.3408,197029.0
2016-01-12 12:00:00,73.0,73.13,72.82,72.89,162416.0,61.3408,61.45,61.1895,61.2483,162416.0
2016-01-12 12:30:00,72.88,72.95,72.39,72.61,304564.0,61.2399,61.2987,60.8282,61.013,304564.0
2016-01-12 13:00:00,72.61,73.03,72.61,72.75,119148.0,61.013,61.366,61.013,61.1307,119148.0
2016-01-12 13:30:00,72.72,73.02,72.63,72.71,152063.0,61.1055,61.3576,61.0298,61.0971,152063.0
2016-01-12 14:00:00,72.7,72.77,72.37,72.54,320397.0,61.0887,61.1475,60.8114,60.9542,320397.0
2016-01-12 14:30:00,72.54,72.91,72.54,72.83,236733.0,60.9542,61.2651,60.9542,61.1979,236733.0
2016-01-12 15:00:00,72.83,73.36,72.7,73.28,476977.0,61.1979,61.6433,61.0887,61.576,476977.0
2016-01-12 15:30:00,73.28,73.48,73.07,73.28,785976.0,61.576,61.7441,61.3996,61.576,785976.0
2016-01-13 09:30:00,73.64,73.73,72.62,72.96,501587.0,61.8785,61.9542,61.0214,61.3071,501587.0
2016-01-13 10:00:00,72.97,73.34,72.91,73.05,357732.0,61.3155,61.6265,61.2651,61.3828,357732.0
2016-01-13 10:30:00,73.04,73.05,72.57,72.67,406664.0,61.3744,61.3828,60.9794,61.0635,406664.0
2016-01-13 11:00:00,72.7,72.73,72.43,72.45,194583.0,61.0887,61.1139,60.8618,60.8786,194583.0
2016-01-13 11:30:00,72.44,72.6,71.68,71.79,429242.0,60.8702,61.0046,60.2316,60.324,429242.0
2016-01-13 12:00:00,71.79,71.82,71.57,71.68,277764.0,60.324,60.3492,60.1391,60.2316,277764.0
2016-01-13 12:30:00,71.68,71.68,71.32,71.53,303789.0,60.2316,60.2316,59.9291,60.1055,303789.0
2016-01-13 13:00:00,71.53,71.67,71.17,71.19,276685.0,60.1055,60.2232,59.803,59.8198,276685.0
2016-01-13 13:30:00,71.19,71.24,70.7,70.82,408569.0,59.8198,59.8619,59.4081,59.5089,408569.0
2016-01-13 14:00:00,70.85,71.07,70.25,70.56,507926.0,59.5341,59.719,59.03,59.2905,507926.0
2016-01-13 14:30:00,70.55,70.55,69.53,69.84,1085613.0,59.2821,59.2821,58.425,58.6855,1085613.0
2016-01-13 15:00:00,69.84,70.3,69.75,70.07,514652.0,58.6855,59.072,58.6098,58.8787,514652.0
2016-01-13 15:30:00,70.05,70.18,69.59,69.88,1465286.0,58.8619,58.9712,58.4754,58.7191,1465286.0
2016-01-14 09:30:00,69.85,70.31,67.97,68.16,695768.0,58.6939,59.0804,57.1141,57.2738,695768.0
2016-01-14 10:00:00,68.15,69.04,67.65,69.03,802616.0,57.2654,58.0132,56.8452,58.0048,802616.0
2016-01-14 10:30:00,69.0,69.87,68.95,69.16,410804.0,57.9796,58.7107,57.9376,58.1141,410804.0
2016-01-14 11:00:00,69.16,69.3,68.94,69.09,405185.0,58.1141,58.2317,57.9292,58.0552,405185.0
2016-01-14 11:30:00,69.11,69.21,68.81,68.96,401339.0,58.072,58.1561,57.82,57.946,401339.0
2016-01-14 12:00:00,68.96,69.1,68.81,68.95,305768.0,57.946,58.0636,57.82,57.9376,305768.0
2016-01-14 12:30:00,68.95,69.26,68.87,69.04,295869.0,57.9376,58.1981,57.8704,58.0132,295869.0
2016-01-14 13:00:00,69.04,69.74,69.03,69.71,400528.0,58.0132,58.6014,58.0048,58.5762,400528.0
2016-01-14 13:30:00,69.72,69.81,69.38,69.56,362526.0,58.5846,58.6602,58.2989,58.4502,362526.0
2016-01-14 14:00:00,69.55,69.71,69.21,69.7,336159.0,58.4418,58.5762,58.1561,58.5678,336159.0
2016-01-14 14:30:00,69.69,70.44,69.69,70.31,621279.0,58.5594,59.1896,58.5594,59.0804,621279.0
2016-01-14 15:00:00,70.32,70.61,70.24,70.29,703000.0,59.0888,59.3325,59.0216,59.0636,703000.0
2016-01-14 15:30:00,70.3,70.31,69.79,69.87,1191738.0,59.072,59.0804,58.6434,58.7107,1191738.0
2016-01-15 09:30:00,67.75,69.61,67.74,69.04,964349.0,57.1603,58.7296,57.1519,58.2487,964349.0
2016-01-15 10:00:00,69.02,69.31,68.59,69.26,639025.0,58.2318,58.4765,57.869,58.4343,639025.0
2016-01-15 10:30:00,69.23,70.36,69.21,70.05,547968.0,58.409,59.3624,58.3921,59.1008,547968.0
2016-01-15 11:00:00,70.06,70.3,69.7,70.13,442952.0,59.1092,59.3117,58.8055,59.1683,442952.0
2016-01-15 11:30:00,70.13,70.15,69.59,69.68,320753.0,59.1683,59.1852,58.7127,58.7886,320753.0
2016-01-15 12:00:00,69.64,69.69,68.99,69.07,422100.0,58.7549,58.7971,58.2065,58.274,422100.0
2016-01-15 12:30:00,69.07,69.07,68.41,68.52,470748.0,58.274,58.274,57.7172,57.81,470748.0
2016-01-15 13:00:00,68.51,69.09,68.48,68.93,420327.0,57.8015,58.2909,57.7762,58.1559,420327.0
2016-01-15 13:30:00,68.93,69.21,68.74,69.1,259336.0,58.1559,58.3921,57.9956,58.2993,259336.0
2016-01-15 14:00:00,69.1,69.2,68.69,68.69,246621.0,58.2993,58.3837,57.9534,57.9534,246621.0
2016-01-15 14:30:00,68.68,69.26,68.62,69.23,353722.0,57.9449,58.4343,57.8943,58.409,353722.0
2016-01-15 15:00:00,69.23,69.32,68.74,69.12,613103.0,58.409,58.4849,57.9956,58.3162,613103.0
2016-01-15 15:30:00,69.12,69.14,68.78,68.98,954150.0,58.3162,58.333,58.0293,58.1981,954150.0
2016-01-19 09:30:00,70.17,71.04,69.35,69.46,904183.0,59.2021,59.9361,58.5102,58.603,904183.0
2016-01-19 10:00:00,69.43,70.17,69.34,70.16,673543.0,58.5777,59.2021,58.5018,59.1936,673543.0
2016-01-19 10:30:00,70.17,70.29,69.69,69.77,313987.0,59.2021,59.3033,58.7971,58.8646,313987.0
2016-01-19 11:00:00,69.78,69.98,69.4,69.86,379593.0,58.873,59.0418,58.5524,58.9405,379593.0
2016-01-19 11:30:00,69.87,70.12,69.76,69.78,361509.0,58.9489,59.1599,58.8561,58.873,361509.0
2016-01-19 12:00:00,69.79,69.89,69.22,69.39,310609.0,58.8814,58.9658,58.4005,58.544,310609.0
2016-01-19 12:30:00,69.4,69.61,69.16,69.47,233174.0,58.5524,58.7296,58.3499,58.6115,233174.0
2016-01-19 13:00:00,69.49,69.75,69.35,69.39,178957.0,58.6283,58.8477,58.5102,58.544,178957.0
2016-01-19 13:30:00,69.38,69.62,69.32,69.5,182347.0,58.5355,58.738,58.4849,58.6368,182347.0
2016-01-19 14:00:00,69.51,69.62,68.99,69.15,330661.0,58.6452,58.738,58.2065,58.3415,330661.0
2016-01-19 14:30:00,69.17,69.32,68.79,68.92,276275.0,58.3584,58.4849,58.0378,58.1474,276275.0
2016-01-19 15:00:00,68.93,69.6,68.88,69.54,349225.0,58.1559,58.7211,58.1137,58.6705,349225.0
2016-01-19 15:30:00,69.55,69.72,69.39,69.43,1057970.0,58.679,58.8224,58.544,58.5777,1057970.0
2016-01-20 09:30:00,68.87,69.52,68.5,68.53,819732.0,58.1053,58.6537,57.7931,57.8184,819732.0
2016-01-20 10:00:00,68.58,68.76,68.43,68.6,624149.0,57.8606,58.0124,57.734,57.8775,624149.0
2016-01-20 10:30:00,68.6,68.68,67.81,67.83,484899.0,57.8775,57.9449,57.2109,57.2278,484899.0
2016-01-20 11:00:00,67.83,68.49,67.83,68.25,547829.0,57.2278,57.7846,57.2278,57.5822,547829.0
2016-01-20 11:30:00,68.25,68.34,67.81,67.93,296698.0,57.5822,57.6581,57.2109,57.3122,296698.0
2016-01-20 12:00:00,67.94,68.1,67.04,67.15,537130.0,57.3206,57.4556,56.5613,56.6541,537130.0
2016-01-20 12:30:00,67.15,67.55,66.93,67.54,472754.0,56.6541,56.9916,56.4685,56.9831,472754.0
2016-01-20 13:00:00,67.55,67.73,67.12,67.54,357533.0,56.9916,57.1434,56.6288,56.9831,357533.0
2016-01-20 13:30:00,67.53,68.33,67.51,68.0,403507.0,56.9747,57.6497,56.9578,57.3712,403507.0
2016-01-20 14:00:00,67.99,68.05,67.61,67.7,565270.0,57.3628,57.4134,57.0422,57.1181,565270.0
2016-01-20 14:30:00,67.71,68.1,67.5,67.88,692419.0,57.1266,57.4556,56.9494,57.27,692419.0
2016-01-20 15:00:00,67.87,68.79,67.76,68.71,1256856.0,57.2616,58.0378,57.1687,57.9703,1256856.0
2016-01-20 15:30:00,68.72,68.75,67.94,68.09,1472550.0,57.9787,58.004,57.3206,57.4472,1472550.0
2016-01-21 09:30:00,68.57,69.57,68.25,68.92,1140882.0,57.8521,58.6958,57.5822,58.1474,1140882.0
2016-01-21 10:00:00,68.95,69.78,68.91,69.7,929110.0,58.1727,58.873,58.139,58.8055,929110.0
2016-01-21 10:30:00,69.72,69.87,69.45,69.47,790131.0,58.8224,58.9489,58.5946,58.6115,790131.0
2016-01-21 11:00:00,69.48,69.85,69.27,69.41,400516.0,58.6199,58.9321,58.4427,58.5608,400516.0
2016-01-21 11:30:00,69.42,69.75,69.41,69.69,289650.0,58.5693,58.8477,58.5608,58.7971,289650.0
2016-01-21 12:00:00,69.69,69.9,69.66,69.81,420232.0,58.7971,58.9743,58.7718,58.8983,420232.0
2016-01-21 12:30:00,69.81,69.94,69.56,69.7,299920.0,58.8983,59.008,58.6874,58.8055,299920.0
2016-01-21 13:00:00,69.68,69.8,69.31,69.32,365046.0,58.7886,58.8899,58.4765,58.4849,365046.0
2016-01-21 13:30:00,69.31,69.6,69.13,69.56,238827.0,58.4765,58.7211,58.3246,58.6874,238827.0
2016-01-21 14:00:00,69.55,69.66,68.9,69.21,267430.0,58.679,58.7718,58.1306,58.3921,267430.0
2016-01-21 14:30:00,69.23,69.66,69.05,69.54,280323.0,58.409,58.7718,58.2571,58.6705,280323.0
2016-01-21 15:00:00,69.55,69.56,69.17,69.43,306524.0,58.679,58.6874,58.3584,58.5777,306524.0
2016-01-21 15:30:00,69.42,69.64,69.28,69.3,763772.0,58.5693,58.7549,58.4512,58.468,763772.0
2016-01-22 09:30:00,70.36,70.9,70.2,70.69,853920.0,59.3624,59.818,59.2274,59.6408,853920.0
2016-01-22 10:00:00,70.67,70.76,70.19,70.39,775768.0,59.6239,59.6998,59.2189,59.3877,775768.0
2016-01-22 10:30:00,70.39,70.67,70.39,70.48,208685.0,59.3877,59.6239,59.3877,59.4636,208685.0
2016-01-22 11:00:00,70.48,70.6,70.28,70.49,211243.0,59.4636,59.5648,59.2949,59.472,211243.0
2016-01-22 11:30:00,70.5,70.54,70.22,70.28,206522.0,59.4805,59.5142,59.2442,59.2949,206522.0
2016-01-22 12:00:00,70.27,70.6,70.26,70.49,201736.0,59.2864,59.5648,59.278,59.472,201736.0
2016-01-22 12:30:00,70.5,70.68,70.43,70.59,259058.0,59.4805,59.6323,59.4214,59.5564,259058.0
2016-01-22 13:00:00,70.59,70.81,70.44,70.64,165939.0,59.5564,59.742,59.4299,59.5986,165939.0
2016-01-22 13:30:00,70.66,70.82,70.58,70.74,211310.0,59.6155,59.7505,59.548,59.683,211310.0
2016-01-22 14:00:00,70.73,70.8,70.55,70.55,265843.0,59.6745,59.7336,59.5227,59.5227,265843.0
2016-01-22 14:30:00,70.56,70.65,70.35,70.49,370344.0,59.5311,59.607,59.3539,59.472,370344.0
2016-01-22 15:00:00,70.5,70.57,70.31,70.56,333483.0,59.4805,59.5395,59.3202,59.5311,333483.0
2016-01-22 15:30:00,70.55,70.7,70.41,70.5,809862.0,59.5227,59.6492,59.4045,59.4805,809862.0
2016-01-25 09:30:00,70.66,71.0,70.46,70.72,549107.0,59.6155,59.9023,59.4467,59.6661,549107.0
2016-01-25 10:00:00,70.71,70.78,70.4,70.73,490076.0,59.6576,59.7167,59.3961,59.6745,490076.0
2016-01-25 10:30:00,70.74,70.74,70.4,70.46,267828.0,59.683,59.683,59.3961,59.4467,267828.0
2016-01-25 11:00:00,70.45,70.54,70.14,70.49,244901.0,59.4383,59.5142,59.1767,59.472,244901.0
2016-01-25 11:30:00,70.48,70.51,70.31,70.4,193147.0,59.4636,59.4889,59.3202,59.3961,193147.0
2016-01-25 12:00:00,70.39,70.55,70.27,70.47,274831.0,59.3877,59.5227,59.2864,59.4552,274831.0
2016-01-25 12:30:00,70.47,70.51,70.36,70.49,220472.0,59.4552,59.4889,59.3624,59.472,220472.0
2016-01-25 13:00:00,70.49,70.71,70.45,70.69,264270.0,59.472,59.6576,59.4383,59.6408,264270.0
2016-01-25 13:30:00,70.68,70.75,70.42,70.42,443436.0,59.6323,59.6914,59.413,59.413,443436.0
2016-01-25 14:00:00,70.42,70.53,70.36,70.49,229809.0,59.413,59.5058,59.3624,59.472,229809.0
2016-01-25 14:30:00,70.49,70.5,70.25,70.39,330017.0,59.472,59.4805,59.2695,59.3877,330017.0
2016-01-25 15:00:00,70.38,70.42,69.92,69.95,332991.0,59.3792,59.413,58.9911,59.0164,332991.0
2016-01-25 15:30:00,69.94,70.08,69.84,69.9,653853.0,59.008,59.1261,58.9236,58.9743,653853.0
2016-01-26 09:30:00,70.67,70.69,69.76,69.84,430428.0,59.6239,59.6408,58.8561,58.9236,430428.0
2016-01-26 10:00:00,69.83,70.42,69.82,70.01,302274.0,58.9152,59.413,58.9068,59.0671,302274.0
2016-01-26 10:30:00,70.03,70.06,69.77,69.82,361697.0,59.0839,59.1092,58.8646,58.9068,361697.0
2016-01-26 11:00:00,69.81,70.02,69.72,69.82,361648.0,58.8983,59.0755,58.8224,58.9068,361648.0
2016-01-26 11:30:00,69.81,69.85,69.6,69.82,241041.0,58.8983,58.9321,58.7211,58.9068,241041.0
2016-01-26 12:00:00,69.83,70.14,69.79,70.0,358477.0,58.9152,59.1767,58.8814,59.0586,358477.0
2016-01-26 12:30:00,70.01,70.04,69.86,69.99,259026.0,59.0671,59.0924,58.9405,59.0502,259026.0
2016-01-26 13:00:00,69.99,70.03,69.89,69.91,249241.0,59.0502,59.0839,58.9658,58.9827,249241.0
2016-01-26 13:30:00,69.92,69.93,69.81,69.86,152225.0,58.9911,58.9996,58.8983,58.9405,152225.0
2016-01-26 14:00:00,69.87,69.91,69.73,69.73,256051.0,58.9489,58.9827,58.8308,58.8308,256051.0
2016-01-26 14:30:00,69.73,69.96,69.7,69.92,250516.0,58.8308,59.0249,58.8055,58.9911,250516.0
2016-01-26 15:00:00,69.92,69.95,69.75,69.77,193765.0,58.9911,59.0164,58.8477,58.8646,193765.0
2016-01-26 15:30:00,69.77,70.03,69.75,70.0,588255.0,58.8646,59.0839,58.8477,59.0586,588255.0
2016-01-27 09:30:00,70.02,70.57,70.0,70.15,526511.0,59.0755,59.5395,59.0586,59.1852,526511.0
2016-01-27 10:00:00,70.15,70.34,69.66,70.0,289430.0,59.1852,59.3455,58.7718,59.0586,289430.0
2016-01-27 10:30:00,70.0,70.28,69.92,69.98,212473.0,59.0586,59.2949,58.9911,59.0418,212473.0
2016-01-27 11:00:00,70.01,70.35,69.94,70.29,339096.0,59.0671,59.3539,59.008,59.3033,339096.0
2016-01-27 11:30:00,70.3,70.86,70.22,70.78,420893.0,59.3117,59.7842,59.2442,59.7167,420893.0
2016-01-27 12:00:00,70.78,70.95,70.73,70.77,346360.0,59.7167,59.8601,59.6745,59.7083,346360.0
2016-01-27 12:30:00,70.77,70.84,70.59,70.59,168066.0,59.7083,59.7673,59.5564,59.5564,168066.0
2016-01-27 13:00:00,70.6,70.78,70.56,70.63,127878.0,59.5648,59.7167,59.5311,59.5902,127878.0
2016-01-27 13:30:00,70.63,70.71,70.53,70.68,143666.0,59.5902,59.6576,59.5058,59.6323,143666.0
2016-01-27 14:00:00,70.68,70.86,69.9,70.28,573989.0,59.6323,59.7842,58.9743,59.2949,573989.0
2016-01-27 14:30:00,70.28,70.33,69.69,69.79,239697.0,59.2949,59.337,58.7971,58.8814,239697.0
2016-01-27 15:00:00,69.78,69.78,69.02,69.3,409022.0,58.873,58.873,58.2318,58.468,409022.0
2016-01-27 15:30:00,69.29,69.59,69.13,69.54,540364.0,58.4596,58.7127,58.3246,58.6705,540364.0
2016-01-28 09:30:00,69.89,70.0,69.12,69.98,403078.0,58.9658,59.0586,58.3162,59.0418,403078.0
2016-01-28 10:00:00,69.97,69.99,69.34,69.44,280399.0,59.0333,59.0502,58.5018,58.5862,280399.0
2016-01-28 10:30:00,69.45,69.58,69.18,69.41,182515.0,58.5946,58.7043,58.3668,58.5608,182515.0
2016-01-28 11:00:00,69.4,69.76,69.36,69.53,247036.0,58.5524,58.8561,58.5187,58.6621,247036.0
2016-01-28 11:30:00,69.54,69.57,69.09,69.09,211069.0,58.6705,58.6958,58.2909,58.2909,211069.0
2016-01-28 12:00:00,69.09,69.62,69.09,69.59,314626.0,58.2909,58.738,58.2909,58.7127,314626.0
2016-01-28 12:30:00,69.6,69.69,69.33,69.36,278552.0,58.7211,58.7971,58.4933,58.5187,278552.0
2016-01-28 13:00:00,69.37,69.53,68.91,69.03,310206.0,58.5271,58.6621,58.139,58.2402,310206.0
2016-01-28 13:30:00,69.03,69.28,68.98,69.03,252064.0,58.2402,58.4512,58.1981,58.2402,252064.0
2016-01-28 14:00:00,69.02,69.41,69.02,69.4,329559.0,58.2318,58.5608,58.2318,58.5524,329559.0
2016-01-28 14:30:00,69.4,69.56,69.21,69.3,428328.0,58.5524,58.6874,58.3921,58.468,428328.0
2016-01-28 15:00:00,69.29,69.53,69.19,69.3,297931.0,58.4596,58.6621,58.3752,58.468,297931.0
2016-01-28 15:30:00,69.29,69.41,69.14,69.21,746013.0,58.4596,58.5608,58.333,58.3921,746013.0
2016-01-29 09:30:00,70.0,70.33,69.55,70.22,385393.0,59.0586,59.337,58.679,59.2442,385393.0
2016-01-29 10:00:00,70.17,70.62,70.09,70.41,393214.0,59.2021,59.5817,59.1346,59.4045,393214.0
2016-01-29 10:30:00,70.42,70.42,70.0,70.05,259269.0,59.413,59.413,59.0586,59.1008,259269.0
2016-01-29 11:00:00,70.06,70.26,70.0,70.17,289567.0,59.1092,59.278,59.0586,59.2021,289567.0
2016-01-29 11:30:00,70.18,71.05,70.16,71.0,256246.0,59.2105,59.9445,59.1936,59.9023,256246.0
2016-01-29 12:00:00,70.99,71.23,70.91,71.15,182641.0,59.8939,60.0964,59.8264,60.0289,182641.0
2016-01-29 12:30:00,71.14,71.21,71.04,71.08,150001.0,60.0204,60.0795,59.9361,59.9698,150001.0
2016-01-29 13:00:00,71.08,71.18,71.03,71.1,137977.0,59.9698,60.0542,59.9276,59.9867,137977.0
2016-01-29 13:30:00,71.11,71.43,71.03,71.23,205450.0,59.9951,60.2651,59.9276,60.0964,205450.0
2016-01-29 14:00:00,71.22,71.58,71.06,71.56,239663.0,60.0879,60.3917,59.9529,60.3748,239663.0
2016-01-29 14:30:00,71.55,71.77,71.49,71.56,283019.0,60.3664,60.552,60.3157,60.3748,283019.0
2016-01-29 15:00:00,71.57,71.62,71.44,71.56,272666.0,60.3832,60.4254,60.2735,60.3748,272666.0
2016-01-29 15:30:00,71.56,71.68,71.45,71.65,863288.0,60.3748,60.476,60.282,60.4507,863288.0
2016-02-01 09:30:00,70.54,71.48,70.54,71.45,449903.0,59.5142,60.3073,59.5142,60.282,449903.0
2016-02-01 10:00:00,71.47,72.1,71.33,72.08,529990.0,60.2989,60.8304,60.1807,60.8135,529990.0
2016-02-01 10:30:00,72.09,72.49,71.95,72.41,280788.0,60.8219,61.1594,60.7038,61.0919,280788.0
2016-02-01 11:00:00,72.41,72.63,72.13,72.63,215701.0,61.0919,61.2775,60.8557,61.2775,215701.0
2016-02-01 11:30:00,72.63,72.83,72.56,72.65,215448.0,61.2775,61.4463,61.2185,61.2944,215448.0
2016-02-01 12:00:00,72.65,72.7,72.2,72.23,163299.0,61.2944,61.3366,60.9148,60.9401,163299.0
2016-02-01 12:30:00,72.24,72.48,72.24,72.33,215095.0,60.9485,61.151,60.9485,61.0244,215095.0
2016-02-01 13:00:00,72.34,72.58,72.22,72.54,268201.0,61.0329,61.2354,60.9316,61.2016,268201.0
2016-02-01 13:30:00,72.54,72.57,72.39,72.41,254996.0,61.2016,61.2269,61.0751,61.0919,254996.0
2016-02-01 14:00:00,72.42,72.48,72.29,72.4,233328.0,61.1004,61.151,60.9907,61.0835,233328.0
2016-02-01 14:30:00,72.4,72.73,72.36,72.68,368559.0,61.0835,61.3619,61.0497,61.3197,368559.0
2016-02-01 15:00:00,72.67,72.89,72.54,72.84,396498.0,61.3113,61.4969,61.2016,61.4547,396498.0
2016-02-01 15:30:00,72.85,72.89,72.63,72.65,581023.0,61.4632,61.4969,61.2775,61.2944,581023.0
2016-02-02 09:30:00,72.3,72.63,71.59,71.64,304369.0,60.9991,61.2775,60.4001,60.4423,304369.0
2016-02-02 10:00:00,71.63,71.8,71.4,71.67,243745.0,60.4338,60.5773,60.2398,60.4676,243745.0
2016-02-02 10:30:00,71.68,72.07,71.61,71.85,184265.0,60.476,60.8051,60.417,60.6195,184265.0
2016-02-02 11:00:00,71.87,72.28,71.86,72.07,225986.0,60.6363,60.9822,60.6279,60.8051,225986.0
2016-02-02 11:30:00,72.07,72.32,71.89,71.93,338205.0,60.8051,61.016,60.6532,60.687,338205.0
2016-02-02 12:00:00,71.92,71.99,71.51,71.75,149783.0,60.6785,60.7376,60.3326,60.5351,149783.0
2016-02-02 12:30:00,71.75,71.75,71.6,71.66,257207.0,60.5351,60.5351,60.4085,60.4592,257207.0
2016-02-02 13:00:00,71.66,71.76,71.54,71.76,161400.0,60.4592,60.5435,60.3579,60.5435,161400.0
2016-02-02 13:30:00,71.76,71.76,71.36,71.39,190580.0,60.5435,60.5435,60.2061,60.2314,190580.0
2016-02-02 14:00:00,71.4,71.57,71.31,71.42,242586.0,60.2398,60.3832,60.1639,60.2567,242586.0
2016-02-02 14:30:00,71.43,71.82,71.39,71.47,263705.0,60.2651,60.5941,60.2314,60.2989,263705.0
2016-02-02 15:00:00,71.47,71.64,71.35,71.54,329293.0,60.2989,60.4423,60.1976,60.3579,329293.0
2016-02-02 15:30:00,71.55,72.01,71.53,71.88,1029745.0,60.3664,60.7545,60.3495,60.6448,1029745.0
2016-02-03 09:30:00,71.38,71.38,68.55,68.71,2197133.0,60.2229,60.2229,57.8353,57.9703,2197133.0
2016-02-03 10:00:00,68.71,69.25,67.12,67.32,1881326.0,57.9703,58.4259,56.6288,56.7975,1881326.0
2016-02-03 10:30:00,67.29,67.29,66.5,67.25,1107715.0,56.7722,56.7722,56.1057,56.7385,1107715.0
2016-02-03 11:00:00,67.25,67.3,66.55,66.95,1104013.0,56.7385,56.7806,56.1479,56.4854,1104013.0
2016-02-03 11:30:00,66.95,67.01,66.22,66.53,935442.0,56.4854,56.536,55.8695,56.131,935442.0
2016-02-03 12:00:00,66.53,66.73,66.25,66.44,546200.0,56.131,56.2997,55.8948,56.0551,546200.0
2016-02-03 12:30:00,66.42,66.42,65.9,66.05,642348.0,56.0382,56.0382,55.5995,55.726,642348.0
2016-02-03 13:00:00,66.04,66.19,65.53,65.58,887626.0,55.7176,55.8441,55.2873,55.3295,887626.0
2016-02-03 13:30:00,65.57,65.6,65.06,65.37,825400.0,55.3211,55.3464,54.8908,55.1523,825400.0
2016-02-03 14:00:00,65.38,66.82,65.37,66.79,767234.0,55.1608,56.3757,55.1523,56.3504,767234.0
2016-02-03 14:30:00,66.8,67.61,66.27,67.59,1509694.0,56.3588,57.0422,55.9116,57.0253,1509694.0
2016-02-03 15:00:00,67.58,67.75,67.0,67.03,1030852.0,57.0169,57.1603,56.5275,56.5529,1030852.0
2016-02-03 15:30:00,67.01,67.58,66.88,67.41,2034079.0,56.536,57.0169,56.4263,56.8735,2034079.0
2016-02-04 09:30:00,67.84,67.96,66.3,67.27,1438189.0,57.2362,57.3375,55.937,56.7553,1438189.0
2016-02-04 10:00:00,67.27,67.95,66.89,67.86,1039713.0,56.7553,57.3291,56.4347,57.2531,1039713.0
2016-02-04 10:30:00,67.87,67.91,67.31,67.87,570633.0,57.2616,57.2953,56.7891,57.2616,570633.0
2016-02-04 11:00:00,67.89,67.9,67.5,67.55,296655.0,57.2784,57.2869,56.9494,56.9916,296655.0
2016-02-04 11:30:00,67.55,67.55,66.98,67.1,323160.0,56.9916,56.9916,56.5107,56.6119,323160.0
2016-02-04 12:00:00,67.11,67.86,67.11,67.73,287641.0,56.6203,57.2531,56.6203,57.1434,287641.0
2016-02-04 12:30:00,67.71,68.11,67.57,67.9,242279.0,57.1266,57.464,57.0084,57.2869,242279.0
2016-02-04 13:00:00,67.91,68.16,67.76,67.83,295805.0,57.2953,57.5062,57.1687,57.2278,295805.0
2016-02-04 13:30:00,67.83,68.12,67.78,68.11,442696.0,57.2278,57.4725,57.1856,57.464,442696.0
2016-02-04 14:00:00,68.11,68.11,67.78,67.89,470151.0,57.464,57.464,57.1856,57.2784,470151.0
2016-02-04 14:30:00,67.88,68.24,67.8,68.23,410229.0,57.27,57.5737,57.2025,57.5653,410229.0
2016-02-04 15:00:00,68.23,68.32,67.85,67.86,625787.0,57.5653,57.6412,57.2447,57.2531,625787.0
2016-02-04 15:30:00,67.87,68.01,67.76,67.94,1232413.0,57.2616,57.3797,57.1687,57.3206,1232413.0
2016-02-05 09:30:00,68.08,68.4,67.68,68.07,530199.0,57.4387,57.7087,57.1013,57.4303,530199.0
2016-02-05 10:00:00,68.08,68.52,67.84,67.92,621900.0,57.4387,57.81,57.2362,57.3037,621900.0
2016-02-05 10:30:00,67.92,68.02,67.05,67.08,415104.0,57.3037,57.3881,56.5697,56.595,415104.0
2016-02-05 11:00:00,67.08,67.3,66.36,66.4,543682.0,56.595,56.7806,55.9876,56.0213,543682.0
2016-02-05 11:30:00,66.4,66.61,66.11,66.39,513493.0,56.0213,56.1985,55.7767,56.0129,513493.0
2016-02-05 12:00:00,66.38,66.7,66.23,66.68,260150.0,56.0045,56.2744,55.8779,56.2576,260150.0
2016-02-05 12:30:00,66.69,67.02,66.37,66.48,280992.0,56.266,56.5444,55.996,56.0888,280992.0
2016-02-05 13:00:00,66.47,66.67,66.45,66.63,251873.0,56.0804,56.2491,56.0635,56.2154,251873.0
2016-02-05 13:30:00,66.64,66.67,66.19,66.27,263407.0,56.2238,56.2491,55.8441,55.9116,263407.0
2016-02-05 14:00:00,66.27,66.37,65.79,65.94,439176.0,55.9116,55.996,55.5067,55.6332,439176.0
2016-02-05 14:30:00,65.93,66.18,65.82,65.97,450877.0,55.6248,55.8357,55.532,55.6585,450877.0
2016-02-05 15:00:00,65.95,66.04,65.78,65.98,526011.0,55.6417,55.7176,55.4982,55.667,526011.0
2016-02-05 15:30:00,65.97,66.02,65.52,65.84,1226378.0,55.6585,55.7007,55.2789,55.5489,1226378.0
2016-02-08 09:30:00,65.38,65.39,64.4,64.6,989545.0,55.1608,55.1692,54.3339,54.5027,989545.0
2016-02-08 10:00:00,64.6,64.71,63.62,64.01,716346.0,54.5027,54.5955,53.6759,54.0049,716346.0
2016-02-08 10:30:00,64.0,64.24,63.88,63.96,566970.0,53.9965,54.1989,53.8952,53.9627,566970.0
2016-02-08 11:00:00,63.97,64.06,63.24,63.67,413790.0,53.9711,54.0471,53.3552,53.718,413790.0
2016-02-08 11:30:00,63.66,63.66,63.06,63.39,475630.0,53.7096,53.7096,53.2034,53.4818,475630.0
2016-02-08 12:00:00,63.39,63.62,63.3,63.57,419109.0,53.4818,53.6759,53.4059,53.6337,419109.0
2016-02-08 12:30:00,63.58,63.77,63.55,63.63,359588.0,53.6421,53.8024,53.6168,53.6843,359588.0
2016-02-08 13:00:00,63.63,63.66,63.22,63.34,287819.0,53.6843,53.7096,53.3384,53.4396,287819.0
2016-02-08 13:30:00,63.33,63.44,62.77,62.77,414525.0,53.4312,53.524,52.9587,52.9587,414525.0
2016-02-08 14:00:00,62.78,62.97,62.62,62.85,417026.0,52.9672,53.1275,52.8322,53.0262,417026.0
2016-02-08 14:30:00,62.84,63.03,62.64,62.74,461498.0,53.0178,53.1781,52.849,52.9334,461498.0
2016-02-08 15:00:00,62.73,63.25,62.71,63.11,618716.0,52.925,53.3637,52.9081,53.2456,618716.0
2016-02-08 15:30:00,63.11,63.78,63.1,63.54,1040928.0,53.2456,53.8108,53.2371,53.6084,1040928.0
2016-02-09 09:30:00,63.07,64.86,62.9,64.4,765744.0,53.2118,54.722,53.0684,54.3339,765744.0
2016-02-09 10:00:00,64.42,64.72,64.12,64.42,385075.0,54.3508,54.6039,54.0977,54.3508,385075.0
2016-02-09 10:30:00,64.41,64.45,63.33,63.36,334639.0,54.3424,54.3761,53.4312,53.4565,334639.0
2016-02-09 11:00:00,63.35,63.89,63.34,63.77,355119.0,53.4481,53.9037,53.4396,53.8024,355119.0
2016-02-09 11:30:00,63.76,63.79,63.3,63.35,210320.0,53.794,53.8193,53.4059,53.4481,210320.0
2016-02-09 12:00:00,63.36,63.56,63.28,63.5,398662.0,53.4565,53.6252,53.389,53.5746,398662.0
2016-02-09 12:30:00,63.5,63.8,63.44,63.63,276613.0,53.5746,53.8277,53.524,53.6843,276613.0
2016-02-09 13:00:00,63.63,63.68,63.26,63.48,284412.0,53.6843,53.7265,53.3721,53.5577,284412.0
2016-02-09 13:30:00,63.5,64.04,63.39,63.89,228654.0,53.5746,54.0302,53.4818,53.9037,228654.0
2016-02-09 14:00:00,63.9,64.31,63.84,63.87,285232.0,53.9121,54.258,53.8615,53.8868,285232.0
2016-02-09 14:30:00,63.89,64.44,63.89,64.21,332972.0,53.9037,54.3677,53.9037,54.1736,332972.0
2016-02-09 15:00:00,64.2,64.8,64.16,64.26,382097.0,54.1652,54.6714,54.1314,54.2158,382097.0
2016-02-09 15:30:00,64.24,64.41,63.92,64.14,782736.0,54.1989,54.3424,53.929,54.1146,782736.0
2016-02-10 09:30:00,64.45,64.98,64.32,64.81,285823.0,54.3761,54.8233,54.2664,54.6799,285823.0
2016-02-10 10:00:00,64.83,65.3,64.68,65.1,248937.0,54.6967,55.0933,54.5702,54.9245,248937.0
2016-02-10 10:30:00,65.12,65.4,64.84,64.87,424686.0,54.9414,55.1776,54.7052,54.7305,424686.0
2016-02-10 11:00:00,64.86,64.97,64.49,64.61,256922.0,54.722,54.8148,54.4099,54.5111,256922.0
2016-02-10 11:30:00,64.62,64.76,64.23,64.49,268070.0,54.5195,54.6377,54.1905,54.4099,268070.0
2016-02-10 12:00:00,64.5,64.57,64.12,64.47,196098.0,54.4183,54.4774,54.0977,54.393,196098.0
2016-02-10 12:30:00,64.5,64.8,64.37,64.77,189875.0,54.4183,54.6714,54.3086,54.6461,189875.0
2016-02-10 13:00:00,64.79,64.88,64.57,64.59,161599.0,54.663,54.7389,54.4774,54.4942,161599.0
2016-02-10 13:30:00,64.58,64.6,64.37,64.48,195710.0,54.4858,54.5027,54.3086,54.4014,195710.0
2016-02-10 14:00:00,64.49,64.73,64.47,64.71,221457.0,54.4099,54.6124,54.393,54.5955,221457.0
2016-02-10 14:30:00,64.71,64.84,64.36,64.48,226175.0,54.5955,54.7052,54.3002,54.4014,226175.0
2016-02-10 15:00:00,64.48,64.83,64.06,64.11,315056.0,54.4014,54.6967,54.0471,54.0893,315056.0
2016-02-10 15:30:00,64.14,64.32,64.0,64.06,621253.0,54.1146,54.2664,53.9965,54.0471,621253.0
2016-02-11 09:30:00,63.08,63.89,62.93,63.62,549914.0,53.2203,53.9037,53.0937,53.6759,549914.0
2016-02-11 10:00:00,63.6,63.85,63.18,63.21,362962.0,53.659,53.8699,53.3046,53.3299,362962.0
2016-02-11 10:30:00,63.2,63.41,63.09,63.14,189835.0,53.3215,53.4987,53.2287,53.2709,189835.0
2016-02-11 11:00:00,63.15,63.39,62.83,62.88,257120.0,53.2793,53.4818,53.0093,53.0515,257120.0
2016-02-11 11:30:00,62.89,63.22,62.68,63.13,217058.0,53.06,53.3384,52.8828,53.2624,217058.0
2016-02-11 12:00:00,63.14,63.41,62.96,63.25,215315.0,53.2709,53.4987,53.119,53.3637,215315.0
2016-02-11 12:30:00,63.24,63.61,63.15,63.56,126357.0,53.3552,53.6674,53.2793,53.6252,126357.0
2016-02-11 13:00:00,63.56,63.74,63.26,63.34,234655.0,53.6252,53.7771,53.3721,53.4396,234655.0
2016-02-11 13:30:00,63.31,63.5,63.14,63.26,140487.0,53.4143,53.5746,53.2709,53.3721,140487.0
2016-02-11 14:00:00,63.25,63.38,62.97,62.97,206866.0,53.3637,53.4734,53.1275,53.1275,206866.0
2016-02-11 14:30:00,62.97,63.94,62.9,63.58,503293.0,53.1275,53.9458,53.0684,53.6421,503293.0
2016-02-11 15:00:00,63.56,63.74,63.23,63.64,338437.0,53.6252,53.7771,53.3468,53.6927,338437.0
2016-02-11 15:30:00,63.64,63.97,63.34,63.37,601766.0,53.6927,53.9711,53.4396,53.4649,601766.0
2016-02-12 09:30:00,64.02,64.36,63.41,63.61,392850.0,54.0133,54.3002,53.4987,53.6674,392850.0
2016-02-12 10:00:00,63.59,64.46,63.45,64.17,417131.0,53.6505,54.3846,53.5324,54.1399,417131.0
2016-02-12 10:30:00,64.18,64.41,63.81,63.82,309878.0,54.1483,54.3424,53.8362,53.8446,309878.0
2016-02-12 11:00:00,63.83,64.59,63.81,64.5,210297.0,53.853,54.4942,53.8362,54.4183,210297.0
2016-02-12 11:30:00,64.51,64.64,64.26,64.27,233510.0,54.4267,54.5364,54.2158,54.2243,233510.0
2016-02-12 12:00:00,64.28,64.44,64.21,64.41,182463.0,54.2327,54.3677,54.1736,54.3424,182463.0
2016-02-12 12:30:00,64.42,64.55,64.33,64.39,138975.0,54.3508,54.4605,54.2749,54.3255,138975.0
2016-02-12 13:00:00,64.39,64.51,64.25,64.48,186738.0,54.3255,54.4267,54.2074,54.4014,186738.0
2016-02-12 13:30:00,64.47,64.55,64.19,64.28,191387.0,54.393,54.4605,54.1568,54.2327,191387.0
2016-02-12 14:00:00,64.29,64.62,64.24,64.58,262700.0,54.2411,54.5195,54.1989,54.4858,262700.0
2016-02-12 14:30:00,64.59,64.72,64.37,64.64,179073.0,54.4942,54.6039,54.3086,54.5364,179073.0
2016-02-12 15:00:00,64.63,64.86,64.62,64.85,200877.0,54.528,54.722,54.5195,54.7136,200877.0
2016-02-12 15:30:00,64.84,64.93,64.57,64.87,509623.0,54.7052,54.7811,54.4774,54.7305,509623.0
2016-02-16 09:30:00,66.9,67.4,65.55,65.73,1353693.0,56.4432,56.865,55.3042,55.456,1353693.0
2016-02-16 10:00:00,65.7,66.33,65.68,66.18,567249.0,55.4307,55.9623,55.4139,55.8357,567249.0
2016-02-16 10:30:00,66.19,66.61,66.11,66.31,515904.0,55.8441,56.1985,55.7767,55.9454,515904.0
2016-02-16 11:00:00,66.31,66.64,66.02,66.62,380635.0,55.9454,56.2238,55.7007,56.2069,380635.0
2016-02-16 11:30:00,66.62,67.02,66.6,66.99,358282.0,56.2069,56.5444,56.1901,56.5191,358282.0
2016-02-16 12:00:00,66.99,67.29,66.95,67.29,230691.0,56.5191,56.7722,56.4854,56.7722,230691.0
2016-02-16 12:30:00,67.28,67.52,67.22,67.51,502106.0,56.7638,56.9663,56.7132,56.9578,502106.0
2016-02-16 13:00:00,67.51,67.7,67.37,67.5,357004.0,56.9578,57.1181,56.8397,56.9494,357004.0
2016-02-16 13:30:00,67.49,67.63,67.4,67.61,298003.0,56.941,57.0591,56.865,57.0422,298003.0
2016-02-16 14:00:00,67.61,67.65,67.45,67.59,395942.0,57.0422,57.0759,56.9072,57.0253,395942.0
2016-02-16 14:30:00,67.59,67.64,67.25,67.28,364069.0,57.0253,57.0675,56.7385,56.7638,364069.0
2016-02-16 15:00:00,67.29,67.38,67.1,67.38,445539.0,56.7722,56.8481,56.6119,56.8481,445539.0
2016-02-16 15:30:00,67.37,67.49,67.15,67.41,788981.0,56.8397,56.941,56.6541,56.8735,788981.0
2016-02-17 09:30:00,68.0,68.28,67.7,67.78,646592.0,57.3712,57.6075,57.1181,57.1856,646592.0
2016-02-17 10:00:00,67.78,68.09,67.74,68.0,578626.0,57.1856,57.4472,57.1519,57.3712,578626.0
2016-02-17 10:30:00,68.0,68.09,67.87,67.97,426251.0,57.3712,57.4472,57.2616,57.3459,426251.0
2016-02-17 11:00:00,67.95,67.99,67.76,67.78,493530.0,57.3291,57.3628,57.1687,57.1856,493530.0
2016-02-17 11:30:00,67.76,67.94,67.65,67.74,290145.0,57.1687,57.3206,57.0759,57.1519,290145.0
2016-02-17 12:00:00,67.73,67.9,67.56,67.83,310209.0,57.1434,57.2869,57.0,57.2278,310209.0
2016-02-17 12:30:00,67.83,68.07,67.81,68.01,380669.0,57.2278,57.4303,57.2109,57.3797,380669.0
2016-02-17 13:00:00,68.01,68.07,67.81,67.82,323468.0,57.3797,57.4303,57.2109,57.2194,323468.0
2016-02-17 13:30:00,67.82,67.82,67.58,67.74,287707.0,57.2194,57.2194,57.0169,57.1519,287707.0
2016-02-17 14:00:00,67.75,68.06,67.7,67.92,323930.0,57.1603,57.4219,57.1181,57.3037,323930.0
2016-02-17 14:30:00,67.92,68.0,67.77,67.78,230882.0,57.3037,57.3712,57.1772,57.1856,230882.0
2016-02-17 15:00:00,67.79,68.04,67.76,67.99,265148.0,57.1941,57.405,57.1687,57.3628,265148.0
2016-02-17 15:30:00,68.0,68.05,67.86,68.0,678735.0,57.3712,57.4134,57.2531,57.3712,678735.0
2016-02-18 09:30:00,68.28,68.33,66.94,67.42,668197.0,57.6075,57.6497,56.4769,56.8819,668197.0
2016-02-18 10:00:00,67.41,67.64,67.21,67.62,233984.0,56.8735,57.0675,56.7047,57.0506,233984.0
2016-02-18 10:30:00,67.62,67.76,67.37,67.63,281249.0,57.0506,57.1687,56.8397,57.0591,281249.0
2016-02-18 11:00:00,67.62,67.75,67.46,67.5,377436.0,57.0506,57.1603,56.9156,56.9494,377436.0
2016-02-18 11:30:00,67.51,67.9,67.46,67.84,460304.0,56.9578,57.2869,56.9156,57.2362,460304.0
2016-02-18 12:00:00,67.85,68.14,67.8,68.11,203034.0,57.2447,57.4894,57.2025,57.464,203034.0
2016-02-18 12:30:00,68.09,68.19,67.94,67.98,201260.0,57.4472,57.5315,57.3206,57.3544,201260.0
2016-02-18 13:00:00,67.98,68.12,67.63,67.7,290344.0,57.3544,57.4725,57.0591,57.1181,290344.0
2016-02-18 13:30:00,67.7,67.72,67.44,67.67,181679.0,57.1181,57.135,56.8988,57.0928,181679.0
2016-02-18 14:00:00,67.69,67.97,67.67,67.96,168233.0,57.1097,57.3459,57.0928,57.3375,168233.0
2016-02-18 14:30:00,67.96,68.09,67.89,68.02,178640.0,57.3375,57.4472,57.2784,57.3881,178640.0
2016-02-18 15:00:00,68.02,68.08,67.92,68.04,416845.0,57.3881,57.4387,57.3037,57.405,416845.0
2016-02-18 15:30:00,68.04,68.06,67.67,67.73,1098875.0,57.405,57.4219,57.0928,57.1434,1098875.0
2016-02-19 09:30:00,67.78,67.88,66.84,67.31,567282.0,57.1856,57.27,56.3926,56.7891,567282.0
2016-02-19 10:00:00,67.32,68.33,67.26,68.23,453246.0,56.7975,57.6497,56.7469,57.5653,453246.0
2016-02-19 10:30:00,68.23,68.33,67.97,68.22,390441.0,57.5653,57.6497,57.3459,57.5568,390441.0
2016-02-19 11:00:00,68.19,68.26,67.89,68.2,250932.0,57.5315,57.5906,57.2784,57.54,250932.0
2016-02-19 11:30:00,68.21,68.35,67.73,67.76,234891.0,57.5484,57.6665,57.1434,57.1687,234891.0
2016-02-19 12:00:00,67.76,67.96,67.76,67.87,136631.0,57.1687,57.3375,57.1687,57.2616,136631.0
2016-02-19 12:30:00,67.86,67.96,67.75,67.82,145080.0,57.2531,57.3375,57.1603,57.2194,145080.0
2016-02-19 13:00:00,67.82,68.02,67.78,68.02,155440.0,57.2194,57.3881,57.1856,57.3881,155440.0
2016-02-19 13:30:00,68.02,68.19,68.0,68.1,118175.0,57.3881,57.5315,57.3712,57.4556,118175.0
2016-02-19 14:00:00,68.1,68.34,68.06,68.27,193702.0,57.4556,57.6581,57.4219,57.599,193702.0
2016-02-19 14:30:00,68.27,68.41,68.24,68.25,280397.0,57.599,57.7172,57.5737,57.5822,280397.0
2016-02-19 15:00:00,68.26,68.56,68.23,68.48,305380.0,57.5906,57.8437,57.5653,57.7762,305380.0
2016-02-19 15:30:00,68.48,68.58,68.38,68.49,702637.0,57.7762,57.8606,57.6918,57.7846,702637.0
2016-02-22 09:30:00,69.05,69.87,68.82,69.81,626646.0,58.2571,58.9489,58.0631,58.8983,626646.0
2016-02-22 10:00:00,69.79,69.83,69.12,69.38,352050.0,58.8814,58.9152,58.3162,58.5355,352050.0
2016-02-22 10:30:00,69.38,69.7,69.3,69.4,350155.0,58.5355,58.8055,58.468,58.5524,350155.0
2016-02-22 11:00:00,69.39,69.44,69.08,69.3,291529.0,58.544,58.5862,58.2824,58.468,291529.0
2016-02-22 11:30:00,69.31,69.39,69.15,69.27,165489.0,58.4765,58.544,58.3415,58.4427,165489.0
2016-02-22 12:00:00,69.26,69.26,68.9,68.97,176325.0,58.4343,58.4343,58.1306,58.1896,176325.0
2016-02-22 12:30:00,68.97,69.22,68.97,69.19,177463.0,58.1896,58.4005,58.1896,58.3752,177463.0
2016-02-22 13:00:00,69.19,69.39,69.18,69.38,211514.0,58.3752,58.544,58.3668,58.5355,211514.0
2016-02-22 13:30:00,69.38,69.7,69.38,69.62,210043.0,58.5355,58.8055,58.5355,58.738,210043.0
2016-02-22 14:00:00,69.62,69.66,69.29,69.4,289287.0,58.738,58.7718,58.4596,58.5524,289287.0
2016-02-22 14:30:00,69.4,69.4,69.2,69.25,327470.0,58.5524,58.5524,58.3837,58.4259,327470.0
2016-02-22 15:00:00,69.25,69.31,69.03,69.24,692930.0,58.4259,58.4765,58.2402,58.4174,692930.0
2016-02-22 15:30:00,69.25,69.52,69.2,69.47,1194057.0,58.4259,58.6537,58.3837,58.6115,1194057.0
2016-02-23 09:30:00,71.71,71.71,69.23,69.66,1471965.0,60.5013,60.5013,58.409,58.7718,1471965.0
2016-02-23 10:00:00,69.66,69.9,69.37,69.79,690985.0,58.7718,58.9743,58.5271,58.8814,690985.0
2016-02-23 10:30:00,69.8,70.05,68.4,68.56,807442.0,58.8899,59.1008,57.7087,57.8437,807442.0
2016-02-23 11:00:00,68.57,69.03,68.54,68.75,581395.0,57.8521,58.2402,57.8268,58.004,581395.0
2016-02-23 11:30:00,68.75,69.2,68.6,69.12,604220.0,58.004,58.3837,57.8775,58.3162,604220.0
2016-02-23 12:00:00,69.12,69.15,68.61,68.83,424398.0,58.3162,58.3415,57.8859,58.0715,424398.0
2016-02-23 12:30:00,68.82,69.02,68.79,68.99,424737.0,58.0631,58.2318,58.0378,58.2065,424737.0
2016-02-23 13:00:00,68.98,69.13,68.86,68.93,278500.0,58.1981,58.3246,58.0968,58.1559,278500.0
2016-02-23 13:30:00,68.93,68.95,68.54,68.58,394547.0,58.1559,58.1727,57.8268,57.8606,394547.0
2016-02-23 14:00:00,68.57,68.85,68.53,68.78,432608.0,57.8521,58.0884,57.8184,58.0293,432608.0
2016-02-23 14:30:00,68.78,68.82,68.34,68.35,578805.0,58.0293,58.0631,57.6581,57.6665,578805.0
2016-02-23 15:00:00,68.35,68.37,68.03,68.12,897462.0,57.6665,57.6834,57.3965,57.4725,897462.0
2016-02-23 15:30:00,68.13,68.5,67.84,67.9,2006561.0,57.4809,57.7931,57.2362,57.2869,2006561.0
2016-02-24 09:30:00,65.98,66.72,64.85,66.17,2230714.0,55.667,56.2913,54.7136,55.8273,2230714.0
2016-02-24 10:00:00,66.14,66.9,66.05,66.56,1232572.0,55.802,56.4432,55.726,56.1563,1232572.0
2016-02-24 10:30:00,66.56,66.79,65.98,66.53,826030.0,56.1563,56.3504,55.667,56.131,826030.0
2016-02-24 11:00:00,66.54,66.83,66.17,66.18,545043.0,56.1394,56.3841,55.8273,55.8357,545043.0
2016-02-24 11:30:00,66.18,67.09,66.18,67.07,590564.0,55.8357,56.6035,55.8357,56.5866,590564.0
2016-02-24 12:00:00,67.08,67.86,67.04,67.15,701398.0,56.595,57.2531,56.5613,56.6541,701398.0
2016-02-24 12:30:00,67.17,67.3,66.8,67.13,350608.0,56.671,56.7806,56.3588,56.6372,350608.0
2016-02-24 13:00:00,67.14,67.72,67.01,67.16,336619.0,56.6457,57.135,56.536,56.6625,336619.0
2016-02-24 13:30:00,67.15,67.3,66.83,66.91,377585.0,56.6541,56.7806,56.3841,56.4516,377585.0
2016-02-24 14:00:00,66.9,68.04,66.8,67.99,549619.0,56.4432,57.405,56.3588,57.3628,549619.0
2016-02-24 14:30:00,67.96,68.14,67.6,67.62,495312.0,57.3375,57.4894,57.0338,57.0506,495312.0
2016-02-24 15:00:00,67.63,69.25,67.62,69.05,1105291.0,57.0591,58.4259,57.0506,58.2571,1105291.0
2016-02-24 15:30:00,69.04,69.08,68.32,68.61,1626829.0,58.2487,58.2824,57.6412,57.8859,1626829.0
2016-02-25 09:30:00,68.62,69.63,68.55,68.73,802505.0,57.8943,58.7465,57.8353,57.9871,802505.0
2016-02-25 10:00:00,68.72,68.98,68.49,68.83,585445.0,57.9787,58.1981,57.7846,58.0715,585445.0
2016-02-25 10:30:00,68.82,68.86,68.37,68.37,360097.0,58.0631,58.0968,57.6834,57.6834,360097.0
2016-02-25 11:00:00,68.37,68.39,68.09,68.28,322138.0,57.6834,57.7003,57.4472,57.6075,322138.0
2016-02-25 11:30:00,68.28,68.47,68.1,68.34,304504.0,57.6075,57.7678,57.4556,57.6581,304504.0
2016-02-25 12:00:00,68.34,68.34,67.9,68.06,273081.0,57.6581,57.6581,57.2869,57.4219,273081.0
2016-02-25 12:30:00,68.07,68.24,67.99,68.08,270603.0,57.4303,57.5737,57.3628,57.4387,270603.0
2016-02-25 13:00:00,68.07,68.34,68.05,68.2,207232.0,57.4303,57.6581,57.4134,57.54,207232.0
2016-02-25 13:30:00,68.2,68.53,68.18,68.41,244839.0,57.54,57.8184,57.5231,57.7172,244839.0
2016-02-25 14:00:00,68.41,68.43,68.12,68.4,218440.0,57.7172,57.734,57.4725,57.7087,218440.0
2016-02-25 14:30:00,68.4,68.44,68.13,68.3,353089.0,57.7087,57.7425,57.4809,57.6243,353089.0
2016-02-25 15:00:00,68.29,68.6,68.27,68.39,343887.0,57.6159,57.8775,57.599,57.7003,343887.0
2016-02-25 15:30:00,68.39,68.73,68.38,68.7,768490.0,57.7003,57.9871,57.6918,57.9618,768490.0
2016-02-26 09:30:00,69.4,69.66,68.9,68.98,506764.0,58.5524,58.7718,58.1306,58.1981,506764.0
2016-02-26 10:00:00,69.0,69.35,68.83,69.02,402870.0,58.2149,58.5102,58.0715,58.2318,402870.0
2016-02-26 10:30:00,69.04,69.58,69.01,69.23,461996.0,58.2487,58.7043,58.2234,58.409,461996.0
2016-02-26 11:00:00,69.22,69.42,69.07,69.28,407704.0,58.4005,58.5693,58.274,58.4512,407704.0
2016-02-26 11:30:00,69.26,69.47,69.17,69.36,324554.0,58.4343,58.6115,58.3584,58.5187,324554.0
2016-02-26 12:00:00,69.34,69.44,69.16,69.35,220331.0,58.5018,58.5862,58.3499,58.5102,220331.0
2016-02-26 12:30:00,69.36,69.6,69.24,69.58,224822.0,58.5187,58.7211,58.4174,58.7043,224822.0
2016-02-26 13:00:00,69.58,69.66,69.53,69.62,208389.0,58.7043,58.7718,58.6621,58.738,208389.0
2016-02-26 13:30:00,69.62,69.85,69.51,69.55,269002.0,58.738,58.9321,58.6452,58.679,269002.0
2016-02-26 14:00:00,69.56,69.62,69.37,69.55,251632.0,58.6874,58.738,58.5271,58.679,251632.0
2016-02-26 14:30:00,69.54,69.54,69.16,69.21,257280.0,58.6705,58.6705,58.3499,58.3921,257280.0
2016-02-26 15:00:00,69.21,69.49,69.21,69.29,303982.0,58.3921,58.6283,58.3921,58.4596,303982.0
2016-02-26 15:30:00,69.29,69.37,69.09,69.11,627931.0,58.4596,58.5271,58.2909,58.3077,627931.0
2016-02-29 09:30:00,68.84,69.75,68.71,69.17,375909.0,58.0799,58.8477,57.9703,58.3584,375909.0
2016-02-29 10:00:00,69.15,69.16,68.69,68.88,258965.0,58.3415,58.3499,57.9534,58.1137,258965.0
2016-02-29 10:30:00,68.86,68.99,68.75,68.86,175749.0,58.0968,58.2065,58.004,58.0968,175749.0
2016-02-29 11:00:00,68.87,68.91,68.64,68.81,228375.0,58.1053,58.139,57.9112,58.0546,228375.0
2016-02-29 11:30:00,68.8,69.1,68.78,68.81,151132.0,58.0462,58.2993,58.0293,58.0546,151132.0
2016-02-29 12:00:00,68.8,68.89,68.7,68.86,179251.0,58.0462,58.1221,57.9618,58.0968,179251.0
2016-02-29 12:30:00,68.86,68.9,68.65,68.72,157391.0,58.0968,58.1306,57.9196,57.9787,157391.0
2016-02-29 13:00:00,68.71,68.72,68.39,68.4,164444.0,57.9703,57.9787,57.7003,57.7087,164444.0
2016-02-29 13:30:00,68.4,68.5,68.28,68.47,163129.0,57.7087,57.7931,57.6075,57.7678,163129.0
2016-02-29 14:00:00,68.47,68.49,67.99,68.18,253184.0,57.7678,57.7846,57.3628,57.5231,253184.0
2016-02-29 14:30:00,68.18,68.23,68.06,68.17,377190.0,57.5231,57.5653,57.4219,57.5147,377190.0
2016-02-29 15:00:00,68.15,68.15,67.7,67.91,750270.0,57.4978,57.4978,57.1181,57.2953,750270.0
2016-02-29 15:30:00,67.91,67.98,67.47,67.49,1208602.0,57.2953,57.3544,56.9241,56.941,1208602.0
2016-03-01 09:30:00,68.18,68.26,66.92,67.42,560902.0,57.5231,57.5906,56.46,56.8819,560902.0
2016-03-01 10:00:00,67.42,68.48,67.4,68.4,508045.0,56.8819,57.7762,56.865,57.7087,508045.0
2016-03-01 10:30:00,68.41,68.68,68.35,68.48,456160.0,57.7172,57.9449,57.6665,57.7762,456160.0
2016-03-01 11:00:00,68.49,68.62,68.38,68.4,245976.0,57.7846,57.8943,57.6918,57.7087,245976.0
2016-03-01 11:30:00,68.42,68.58,68.35,68.53,248600.0,57.7256,57.8606,57.6665,57.8184,248600.0
2016-03-01 12:00:00,68.53,68.82,68.52,68.74,442765.0,57.8184,58.0631,57.81,57.9956,442765.0
2016-03-01 12:30:00,68.75,68.86,68.62,68.81,311187.0,58.004,58.0968,57.8943,58.0546,311187.0
2016-03-01 13:00:00,68.81,68.99,68.73,68.98,370830.0,58.0546,58.2065,57.9871,58.1981,370830.0
2016-03-01 13:30:00,68.98,69.13,68.93,69.0,237498.0,58.1981,58.3246,58.1559,58.2149,237498.0
2016-03-01 14:00:00,69.01,69.01,68.71,68.74,245885.0,58.2234,58.2234,57.9703,57.9956,245885.0
2016-03-01 14:30:00,68.74,68.84,68.7,68.83,263953.0,57.9956,58.0799,57.9618,58.0715,263953.0
2016-03-01 15:00:00,68.84,69.02,68.79,68.94,299293.0,58.0799,58.2318,58.0378,58.1643,299293.0
2016-03-01 15:30:00,68.94,69.04,68.77,69.04,669470.0,58.1643,58.2487,58.0209,58.2487,669470.0
2016-03-02 09:30:00,68.85,69.22,68.6,68.94,373641.0,58.0884,58.4005,57.8775,58.1643,373641.0
2016-03-02 10:00:00,68.92,69.53,68.91,69.27,537604.0,58.1474,58.6621,58.139,58.4427,537604.0
2016-03-02 10:30:00,69.27,69.28,68.92,69.08,303962.0,58.4427,58.4512,58.1474,58.2824,303962.0
2016-03-02 11:00:00,69.08,69.3,68.91,68.97,255896.0,58.2824,58.468,58.139,58.1896,255896.0
2016-03-02 11:30:00,68.98,69.08,68.55,68.56,220727.0,58.1981,58.2824,57.8353,57.8437,220727.0
2016-03-02 12:00:00,68.56,68.79,68.47,68.61,183470.0,57.8437,58.0378,57.7678,57.8859,183470.0
2016-03-02 12:30:00,68.6,68.79,68.51,68.7,154721.0,57.8775,58.0378,57.8015,57.9618,154721.0
2016-03-02 13:00:00,68.69,68.93,68.62,68.9,127847.0,57.9534,58.1559,57.8943,58.1306,127847.0
2016-03-02 13:30:00,68.9,69.02,68.77,68.79,164692.0,58.1306,58.2318,58.0209,58.0378,164692.0
2016-03-02 14:00:00,68.77,68.83,68.63,68.77,173856.0,58.0209,58.0715,57.9028,58.0209,173856.0
2016-03-02 14:30:00,68.77,69.0,68.75,68.91,193027.0,58.0209,58.2149,58.004,58.139,193027.0
2016-03-02 15:00:00,68.91,69.06,68.79,68.82,219965.0,58.139,58.2656,58.0378,58.0631,219965.0
2016-03-02 15:30:00,68.84,69.11,68.73,69.08,611790.0,58.0799,58.3077,57.9871,58.2824,611790.0
2016-03-03 09:30:00,68.59,69.52,68.5,69.46,546271.0,57.869,58.6537,57.7931,58.603,546271.0
2016-03-03 10:00:00,69.46,69.89,69.42,69.81,453466.0,58.603,58.9658,58.5693,58.8983,453466.0
2016-03-03 10:30:00,69.8,69.95,69.75,69.87,421567.0,58.8899,59.0164,58.8477,58.9489,421567.0
2016-03-03 11:00:00,69.86,69.95,69.53,69.58,348036.0,58.9405,59.0164,58.6621,58.7043,348036.0
2016-03-03 11:30:00,69.57,69.57,69.19,69.35,257576.0,58.6958,58.6958,58.3752,58.5102,257576.0
2016-03-03 12:00:00,69.36,69.42,69.2,69.25,129178.0,58.5187,58.5693,58.3837,58.4259,129178.0
2016-03-03 12:30:00,69.25,69.69,69.24,69.68,196145.0,58.4259,58.7971,58.4174,58.7886,196145.0
2016-03-03 13:00:00,69.67,69.78,69.58,69.64,166789.0,58.7802,58.873,58.7043,58.7549,166789.0
2016-03-03 13:30:00,69.65,69.83,69.65,69.73,169164.0,58.7633,58.9152,58.7633,58.8308,169164.0
2016-03-03 14:00:00,69.74,69.77,69.54,69.66,172927.0,58.8393,58.8646,58.6705,58.7718,172927.0
2016-03-03 14:30:00,69.66,69.85,69.59,69.67,167979.0,58.7718,58.9321,58.7127,58.7802,167979.0
2016-03-03 15:00:00,69.67,69.77,69.59,69.68,233146.0,58.7802,58.8646,58.7127,58.7886,233146.0
2016-03-03 15:30:00,69.69,69.97,69.64,69.92,581477.0,58.7971,59.0333,58.7549,58.9911,581477.0
2016-03-04 09:30:00,69.69,70.35,69.48,70.05,393957.0,58.7971,59.3539,58.6199,59.1008,393957.0
2016-03-04 10:00:00,70.07,70.43,69.94,70.34,293472.0,59.1177,59.4214,59.008,59.3455,293472.0
2016-03-04 10:30:00,70.34,70.55,70.24,70.5,273640.0,59.3455,59.5227,59.2611,59.4805,273640.0
2016-03-04 11:00:00,70.49,70.98,70.49,70.72,339864.0,59.472,59.8854,59.472,59.6661,339864.0
2016-03-04 11:30:00,70.72,70.85,70.36,70.38,307124.0,59.6661,59.7758,59.3624,59.3792,307124.0
2016-03-04 12:00:00,70.39,70.42,70.04,70.14,291009.0,59.3877,59.413,59.0924,59.1767,291009.0
2016-03-04 12:30:00,70.14,70.65,70.14,70.59,214604.0,59.1767,59.607,59.1767,59.5564,214604.0
2016-03-04 13:00:00,70.59,70.59,70.35,70.42,116391.0,59.5564,59.5564,59.3539,59.413,116391.0
2016-03-04 13:30:00,70.42,70.8,70.38,70.72,188781.0,59.413,59.7336,59.3792,59.6661,188781.0
2016-03-04 14:00:00,70.72,70.74,70.24,70.26,215575.0,59.6661,59.683,59.2611,59.278,215575.0
2016-03-04 14:30:00,70.25,70.29,69.85,69.89,233359.0,59.2695,59.3033,58.9321,58.9658,233359.0
2016-03-04 15:00:00,69.89,70.21,69.78,70.16,356223.0,58.9658,59.2358,58.873,59.1936,356223.0
2016-03-04 15:30:00,70.16,70.42,70.14,70.39,945892.0,59.1936,59.413,59.1767,59.3877,945892.0
2016-03-07 09:30:00,69.85,70.85,69.83,70.41,397731.0,58.9321,59.7758,58.9152,59.4045,397731.0
2016-03-07 10:00:00,70.4,70.69,70.31,70.48,403217.0,59.3961,59.6408,59.3202,59.4636,403217.0
2016-03-07 10:30:00,70.49,70.85,70.49,70.84,205880.0,59.472,59.7758,59.472,59.7673,205880.0
2016-03-07 11:00:00,70.84,71.07,70.75,70.99,276027.0,59.7673,59.9614,59.6914,59.8939,276027.0
2016-03-07 11:30:00,70.98,71.2,70.89,71.01,243647.0,59.8854,60.0711,59.8095,59.9108,243647.0
2016-03-07 12:00:00,71.02,71.02,70.63,70.68,143534.0,59.9192,59.9192,59.5902,59.6323,143534.0
2016-03-07 12:30:00,70.68,70.82,70.66,70.77,123118.0,59.6323,59.7505,59.6155,59.7083,123118.0
2016-03-07 13:00:00,70.78,71.04,70.71,70.71,147704.0,59.7167,59.9361,59.6576,59.6576,147704.0
2016-03-07 13:30:00,70.72,70.8,70.55,70.7,311844.0,59.6661,59.7336,59.5227,59.6492,311844.0
2016-03-07 14:00:00,70.7,70.77,70.51,70.58,231281.0,59.6492,59.7083,59.4889,59.548,231281.0
2016-03-07 14:30:00,70.58,70.62,70.26,70.42,322491.0,59.548,59.5817,59.278,59.413,322491.0
2016-03-07 15:00:00,70.42,70.72,70.28,70.64,297241.0,59.413,59.6661,59.2949,59.5986,297241.0
2016-03-07 15:30:00,70.64,70.89,70.55,70.77,823885.0,59.5986,59.8095,59.5227,59.7083,823885.0
2016-03-08 09:30:00,70.32,71.5,70.15,71.39,723209.0,59.3286,60.3242,59.1852,60.2314,723209.0
2016-03-08 10:00:00,71.37,71.67,71.19,71.25,552394.0,60.2145,60.4676,60.0626,60.1132,552394.0
2016-03-08 10:30:00,71.25,71.53,71.17,71.26,306352.0,60.1132,60.3495,60.0457,60.1217,306352.0
2016-03-08 11:00:00,71.27,71.68,71.26,71.61,399981.0,60.1301,60.476,60.1217,60.417,399981.0
2016-03-08 11:30:00,71.6,71.76,71.52,71.64,402152.0,60.4085,60.5435,60.341,60.4423,402152.0
2016-03-08 12:00:00,71.63,71.88,71.58,71.82,206510.0,60.4338,60.6448,60.3917,60.5941,206510.0
2016-03-08 12:30:00,71.82,71.84,71.31,71.39,135850.0,60.5941,60.611,60.1639,60.2314,135850.0
2016-03-08 13:00:00,71.38,71.64,71.38,71.62,214064.0,60.2229,60.4423,60.2229,60.4254,214064.0
2016-03-08 13:30:00,71.62,71.73,71.48,71.53,154917.0,60.4254,60.5182,60.3073,60.3495,154917.0
2016-03-08 14:00:00,71.53,71.72,71.42,71.51,207857.0,60.3495,60.5098,60.2567,60.3326,207857.0
2016-03-08 14:30:00,71.51,71.57,71.37,71.55,298103.0,60.3326,60.3832,60.2145,60.3664,298103.0
2016-03-08 15:00:00,71.55,71.57,71.25,71.25,395547.0,60.3664,60.3832,60.1132,60.1132,395547.0
2016-03-08 15:30:00,71.24,71.3,70.92,70.99,794214.0,60.1048,60.1554,59.8348,59.8939,794214.0
2016-03-09 09:30:00,71.09,71.66,71.04,71.48,265598.0,59.9783,60.4592,59.9361,60.3073,265598.0
2016-03-09 10:00:00,71.45,71.45,70.95,71.15,190808.0,60.282,60.282,59.8601,60.0289,190808.0
2016-03-09 10:30:00,71.16,71.42,70.72,70.81,175488.0,60.0373,60.2567,59.6661,59.742,175488.0
2016-03-09 11:00:00,70.81,71.42,70.8,71.24,255087.0,59.742,60.2567,59.7336,60.1048,255087.0
2016-03-09 11:30:00,71.25,71.35,71.05,71.21,155155.0,60.1132,60.1976,59.9445,60.0795,155155.0
2016-03-09 12:00:00,71.21,71.22,70.95,70.97,132340.0,60.0795,60.0879,59.8601,59.877,132340.0
2016-03-09 12:30:00,70.98,71.04,70.78,70.78,126393.0,59.8854,59.9361,59.7167,59.7167,126393.0
2016-03-09 13:00:00,70.79,70.83,70.5,70.58,193341.0,59.7251,59.7589,59.4805,59.548,193341.0
2016-03-09 13:30:00,70.58,70.92,70.57,70.89,129023.0,59.548,59.8348,59.5395,59.8095,129023.0
2016-03-09 14:00:00,70.9,70.96,70.85,70.94,140243.0,59.818,59.8686,59.7758,59.8517,140243.0
2016-03-09 14:30:00,70.95,70.95,70.69,70.73,163223.0,59.8601,59.8601,59.6408,59.6745,163223.0
2016-03-09 15:00:00,70.73,70.85,70.53,70.63,323414.0,59.6745,59.7758,59.5058,59.5902,323414.0
2016-03-09 15:30:00,70.63,70.88,70.57,70.83,474511.0,59.5902,59.8011,59.5395,59.7589,474511.0
2016-03-10 09:30:00,71.25,71.57,71.01,71.51,295481.0,60.1132,60.3832,59.9108,60.3326,295481.0
2016-03-10 10:00:00,71.53,71.73,71.31,71.41,256303.0,60.3495,60.5182,60.1639,60.2482,256303.0
2016-03-10 10:30:00,71.41,71.42,70.81,70.87,225420.0,60.2482,60.2567,59.742,59.7926,225420.0
2016-03-10 11:00:00,70.86,71.02,70.51,70.64,197797.0,59.7842,59.9192,59.4889,59.5986,197797.0
2016-03-10 11:30:00,70.64,70.84,70.5,70.7,153613.0,59.5986,59.7673,59.4805,59.6492,153613.0
2016-03-10 12:00:00,70.7,70.94,70.51,70.53,142451.0,59.6492,59.8517,59.4889,59.5058,142451.0
2016-03-10 12:30:00,70.53,70.59,70.28,70.37,198174.0,59.5058,59.5564,59.2949,59.3708,198174.0
2016-03-10 13:00:00,70.37,70.41,69.87,70.07,202460.0,59.3708,59.4045,58.9489,59.1177,202460.0
2016-03-10 13:30:00,70.08,70.21,70.0,70.03,269881.0,59.1261,59.2358,59.0586,59.0839,269881.0
2016-03-10 14:00:00,70.02,70.32,69.84,70.29,230541.0,59.0755,59.3286,58.9236,59.3033,230541.0
2016-03-10 14:30:00,70.29,70.71,70.23,70.4,293751.0,59.3033,59.6576,59.2527,59.3961,293751.0
2016-03-10 15:00:00,70.41,70.93,70.34,70.85,277384.0,59.4045,59.8433,59.3455,59.7758,277384.0
2016-03-10 15:30:00,70.86,70.87,70.46,70.69,536293.0,59.7842,59.7926,59.4467,59.6408,536293.0
2016-03-11 09:30:00,71.36,71.73,71.22,71.64,376971.0,60.2061,60.5182,60.0879,60.4423,376971.0
2016-03-11 10:00:00,71.65,71.99,71.6,71.88,319047.0,60.4507,60.7376,60.4085,60.6448,319047.0
2016-03-11 10:30:00,71.89,72.01,71.73,71.84,167895.0,60.6532,60.7545,60.5182,60.611,167895.0
2016-03-11 11:00:00,71.84,72.23,71.81,72.17,268544.0,60.611,60.9401,60.5857,60.8894,268544.0
2016-03-11 11:30:00,72.19,72.24,72.03,72.08,242044.0,60.9063,60.9485,60.7713,60.8135,242044.0
2016-03-11 12:00:00,72.07,72.16,71.98,72.15,150905.0,60.8051,60.881,60.7291,60.8726,150905.0
2016-03-11 12:30:00,72.15,72.2,72.05,72.18,126037.0,60.8726,60.9148,60.7882,60.8979,126037.0
2016-03-11 13:00:00,72.17,72.2,71.88,71.95,136910.0,60.8894,60.9148,60.6448,60.7038,136910.0
2016-03-11 13:30:00,71.95,72.11,71.87,72.07,134622.0,60.7038,60.8388,60.6363,60.8051,134622.0
2016-03-11 14:00:00,72.08,72.08,71.88,72.0,127620.0,60.8135,60.8135,60.6448,60.746,127620.0
2016-03-11 14:30:00,72.01,72.09,71.93,71.97,178210.0,60.7545,60.8219,60.687,60.7207,178210.0
2016-03-11 15:00:00,71.97,72.16,71.94,72.12,207061.0,60.7207,60.881,60.6954,60.8473,207061.0
2016-03-11 15:30:00,72.11,72.25,71.99,72.09,827142.0,60.8388,60.9569,60.7376,60.8219,827142.0
2016-03-14 09:30:00,72.0,72.46,71.96,72.39,342121.0,60.746,61.1341,60.7123,61.0751,342121.0
2016-03-14 10:00:00,72.41,72.95,72.41,72.74,435072.0,61.0919,61.5475,61.0919,61.3703,435072.0
2016-03-14 10:30:00,72.73,73.03,72.7,72.86,279573.0,61.3619,61.615,61.3366,61.4716,279573.0
2016-03-14 11:00:00,72.87,72.88,72.4,72.45,205727.0,61.48,61.4885,61.0835,61.1257,205727.0
2016-03-14 11:30:00,72.46,72.5,72.22,72.4,180461.0,61.1341,61.1679,60.9316,61.0835,180461.0
2016-03-14 12:00:00,72.41,72.57,72.3,72.48,151427.0,61.0919,61.2269,60.9991,61.151,151427.0
2016-03-14 12:30:00,72.48,72.71,72.48,72.68,134040.0,61.151,61.345,61.151,61.3197,134040.0
2016-03-14 13:00:00,72.68,72.81,72.66,72.81,139595.0,61.3197,61.4294,61.3029,61.4294,139595.0
2016-03-14 13:30:00,72.8,72.95,72.78,72.94,147959.0,61.421,61.5475,61.4041,61.5391,147959.0
2016-03-14 14:00:00,72.95,72.95,72.72,72.83,181913.0,61.5475,61.5475,61.3535,61.4463,181913.0
2016-03-14 14:30:00,72.83,73.09,72.82,73.09,278362.0,61.4463,61.6656,61.4378,61.6656,278362.0
2016-03-14 15:00:00,73.09,73.1,72.96,72.97,264001.0,61.6656,61.6741,61.556,61.5644,264001.0
2016-03-14 15:30:00,72.97,72.99,72.73,72.73,630298.0,61.5644,61.5813,61.3619,61.3619,630298.0
2016-03-15 09:30:00,72.3,74.32,72.22,73.43,1000721.0,60.9991,62.7034,60.9316,61.9525,1000721.0
2016-03-15 10:00:00,73.42,73.82,73.4,73.66,328006.0,61.9441,62.2815,61.9272,62.1465,328006.0
2016-03-15 10:30:00,73.66,73.71,72.98,73.07,327958.0,62.1465,62.1887,61.5728,61.6488,327958.0
2016-03-15 11:00:00,73.07,73.4,72.99,73.18,318452.0,61.6488,61.9272,61.5813,61.7416,318452.0
2016-03-15 11:30:00,73.17,73.27,72.84,72.99,441983.0,61.7331,61.8175,61.4547,61.5813,441983.0
2016-03-15 12:00:00,73.0,73.1,72.83,72.85,191469.0,61.5897,61.6741,61.4463,61.4632,191469.0
2016-03-15 12:30:00,72.85,72.86,72.65,72.66,304748.0,61.4632,61.4716,61.2944,61.3029,304748.0
2016-03-15 13:00:00,72.67,72.88,72.66,72.81,151096.0,61.3113,61.4885,61.3029,61.4294,151096.0
2016-03-15 13:30:00,72.83,73.1,72.82,73.07,205412.0,61.4463,61.6741,61.4378,61.6488,205412.0
2016-03-15 14:00:00,73.06,73.16,72.94,72.94,161306.0,61.6403,61.7247,61.5391,61.5391,161306.0
2016-03-15 14:30:00,72.94,73.02,72.72,72.75,244306.0,61.5391,61.6066,61.3535,61.3788,244306.0
2016-03-15 15:00:00,72.75,72.91,72.71,72.79,192800.0,61.3788,61.5138,61.345,61.4125,192800.0
2016-03-15 15:30:00,72.79,73.14,72.76,73.08,782960.0,61.4125,61.7078,61.3872,61.6572,782960.0
2016-03-16 09:30:00,72.68,73.52,72.68,72.94,345903.0,61.3197,62.0284,61.3197,61.5391,345903.0
2016-03-16 10:00:00,72.94,73.0,72.6,72.68,304139.0,61.5391,61.5897,61.2522,61.3197,304139.0
2016-03-16 10:30:00,72.68,73.09,72.68,73.04,178791.0,61.3197,61.6656,61.3197,61.6235,178791.0
2016-03-16 11:00:00,73.04,73.04,72.89,72.99,131198.0,61.6235,61.6235,61.4969,61.5813,131198.0
2016-03-16 11:30:00,72.99,73.02,72.91,72.97,192825.0,61.5813,61.6066,61.5138,61.5644,192825.0
2016-03-16 12:00:00,72.96,72.99,72.83,72.83,150928.0,61.556,61.5813,61.4463,61.4463,150928.0
2016-03-16 12:30:00,72.82,72.86,72.71,72.79,90310.0,61.4378,61.4716,61.345,61.4125,90310.0
2016-03-16 13:00:00,72.79,72.81,72.62,72.64,112714.0,61.4125,61.4294,61.2691,61.286,112714.0
2016-03-16 13:30:00,72.63,72.71,72.56,72.7,137220.0,61.2775,61.345,61.2185,61.3366,137220.0
2016-03-16 14:00:00,72.71,74.0,72.7,73.95,788315.0,61.345,62.4334,61.3366,62.3912,788315.0
2016-03-16 14:30:00,73.95,74.24,73.62,73.68,624170.0,62.3912,62.6359,62.1128,62.1634,624170.0
2016-03-16 15:00:00,73.67,74.11,73.64,73.91,414289.0,62.155,62.5262,62.1297,62.3575,414289.0
2016-03-16 15:30:00,73.92,74.05,73.7,73.78,737020.0,62.3659,62.4756,62.1803,62.2478,737020.0
2016-03-17 09:30:00,73.52,73.98,73.41,73.74,281675.0,62.0284,62.4165,61.9356,62.214,281675.0
2016-03-17 10:00:00,73.71,73.86,73.59,73.76,169889.0,62.1887,62.3153,62.0875,62.2309,169889.0
2016-03-17 10:30:00,73.74,73.74,73.4,73.44,335020.0,62.214,62.214,61.9272,61.9609,335020.0
2016-03-17 11:00:00,73.43,73.44,73.21,73.27,220764.0,61.9525,61.9609,61.7669,61.8175,220764.0
2016-03-17 11:30:00,73.28,73.47,73.18,73.47,190402.0,61.8259,61.9862,61.7416,61.9862,190402.0
2016-03-17 12:00:00,73.47,73.69,73.34,73.68,139616.0,61.9862,62.1719,61.8766,62.1634,139616.0
2016-03-17 12:30:00,73.68,73.82,73.66,73.7,106102.0,62.1634,62.2815,62.1465,62.1803,106102.0
2016-03-17 13:00:00,73.7,73.99,73.66,73.93,140968.0,62.1803,62.425,62.1465,62.3743,140968.0
2016-03-17 13:30:00,73.93,74.23,73.86,74.22,156026.0,62.3743,62.6275,62.3153,62.619,156026.0
2016-03-17 14:00:00,74.2,74.2,73.97,73.98,221930.0,62.6021,62.6021,62.4081,62.4165,221930.0
2016-03-17 14:30:00,73.98,74.06,73.84,73.85,178132.0,62.4165,62.484,62.2984,62.3068,178132.0
2016-03-17 15:00:00,73.85,74.2,73.85,74.15,329015.0,62.3068,62.6021,62.3068,62.56,329015.0
2016-03-17 15:30:00,74.16,74.23,74.01,74.02,602842.0,62.5684,62.6275,62.4418,62.4503,602842.0
2016-03-18 09:30:00,74.08,74.72,73.97,74.64,1248375.0,62.5009,63.0409,62.4081,62.9734,1248375.0
2016-03-18 10:00:00,74.64,74.72,74.41,74.41,244639.0,62.9734,63.0409,62.7793,62.7793,244639.0
2016-03-18 10:30:00,74.42,74.96,74.4,74.89,308394.0,62.7878,63.2434,62.7709,63.1843,308394.0
2016-03-18 11:00:00,74.9,75.16,74.85,74.88,249397.0,63.1927,63.4121,63.1505,63.1759,249397.0
2016-03-18 11:30:00,74.88,74.99,74.66,74.75,249708.0,63.1759,63.2687,62.9902,63.0662,249708.0
2016-03-18 12:00:00,74.75,74.89,74.72,74.87,108297.0,63.0662,63.1843,63.0409,63.1674,108297.0
2016-03-18 12:30:00,74.87,74.88,74.59,74.74,281136.0,63.1674,63.1759,62.9312,63.0577,281136.0
2016-03-18 13:00:00,74.73,74.74,74.43,74.6,167519.0,63.0493,63.0577,62.7962,62.9396,167519.0
2016-03-18 13:30:00,74.59,74.68,74.58,74.63,175638.0,62.9312,63.0071,62.9227,62.9649,175638.0
2016-03-18 14:00:00,74.63,74.73,74.6,74.6,171335.0,62.9649,63.0493,62.9396,62.9396,171335.0
2016-03-18 14:30:00,74.61,74.73,74.59,74.71,250271.0,62.9481,63.0493,62.9312,63.0324,250271.0
2016-03-18 15:00:00,74.72,75.04,74.71,74.95,417147.0,63.0409,63.3108,63.0324,63.2349,417147.0
2016-03-18 15:30:00,74.95,75.01,74.86,74.89,801718.0,63.2349,63.2855,63.159,63.1843,801718.0
2016-03-21 09:30:00,74.65,75.23,74.65,74.85,366743.0,62.9818,63.4711,62.9818,63.1505,366743.0
2016-03-21 10:00:00,74.86,74.87,74.3,74.52,405227.0,63.159,63.1674,62.6865,62.8721,405227.0
2016-03-21 10:30:00,74.52,74.91,74.47,74.8,292132.0,62.8721,63.2012,62.8299,63.1084,292132.0
2016-03-21 11:00:00,74.79,75.06,74.73,74.95,255006.0,63.0999,63.3277,63.0493,63.2349,255006.0
2016-03-21 11:30:00,74.96,75.08,74.9,75.02,186537.0,63.2434,63.3446,63.1927,63.294,186537.0
2016-03-21 12:00:00,75.03,75.16,74.96,75.13,160681.0,63.3024,63.4121,63.2434,63.3868,160681.0
2016-03-21 12:30:00,75.14,75.14,75.05,75.14,147082.0,63.3952,63.3952,63.3193,63.3952,147082.0
2016-03-21 13:00:00,75.14,75.35,75.03,75.35,196915.0,63.3952,63.5724,63.3024,63.5724,196915.0
2016-03-21 13:30:00,75.35,75.36,75.12,75.14,150550.0,63.5724,63.5808,63.3783,63.3952,150550.0
2016-03-21 14:00:00,75.14,75.28,75.09,75.26,184728.0,63.3952,63.5133,63.353,63.4965,184728.0
2016-03-21 14:30:00,75.25,75.27,75.13,75.19,277674.0,63.488,63.5049,63.3868,63.4374,277674.0
2016-03-21 15:00:00,75.18,75.25,75.14,75.21,375610.0,63.429,63.488,63.3952,63.4543,375610.0
2016-03-21 15:30:00,75.21,75.3,75.17,75.26,1210738.0,63.4543,63.5302,63.4205,63.4965,1210738.0
2016-03-22 09:30:00,74.73,75.29,74.73,75.26,538929.0,63.0493,63.5218,63.0493,63.4965,538929.0
2016-03-22 10:00:00,75.25,75.34,75.19,75.25,370443.0,63.488,63.564,63.4374,63.488,370443.0
2016-03-22 10:30:00,75.25,76.15,75.08,75.17,278929.0,63.488,64.2473,63.3446,63.4205,278929.0
2016-03-22 11:00:00,75.17,75.28,75.01,75.06,313155.0,63.4205,63.5133,63.2855,63.3277,313155.0
2016-03-22 11:30:00,75.07,75.2,74.93,75.11,235420.0,63.3362,63.4458,63.218,63.3699,235420.0
2016-03-22 12:00:00,75.11,75.41,75.03,75.36,192749.0,63.3699,63.623,63.3024,63.5808,192749.0
2016-03-22 12:30:00,75.37,75.5,75.19,75.46,268587.0,63.5893,63.6989,63.4374,63.6652,268587.0
2016-03-22 13:00:00,75.46,75.6,75.32,75.44,202060.0,63.6652,63.7833,63.5471,63.6483,202060.0
2016-03-22 13:30:00,75.44,75.49,75.16,75.31,307276.0,63.6483,63.6905,63.4121,63.5386,307276.0
2016-03-22 14:00:00,75.31,75.39,75.13,75.26,262374.0,63.5386,63.6061,63.3868,63.4965,262374.0
2016-03-22 14:30:00,75.27,75.43,75.01,75.04,283426.0,63.5049,63.6399,63.2855,63.3108,283426.0
2016-03-22 15:00:00,75.04,75.29,75.02,75.13,363794.0,63.3108,63.5218,63.294,63.3868,363794.0
2016-03-22 15:30:00,75.14,75.34,75.12,75.25,673889.0,63.3952,63.564,63.3783,63.488,673889.0
2016-03-23 09:30:00,75.26,75.44,75.1,75.27,288605.0,63.4965,63.6483,63.3615,63.5049,288605.0
2016-03-23 10:00:00,75.27,75.52,75.18,75.2,218399.0,63.5049,63.7158,63.429,63.4458,218399.0
2016-03-23 10:30:00,75.18,75.35,74.98,75.0,196593.0,63.429,63.5724,63.2602,63.2771,196593.0
2016-03-23 11:00:00,74.99,75.0,74.76,74.95,302207.0,63.2687,63.2771,63.0746,63.2349,302207.0
2016-03-23 11:30:00,74.96,75.02,74.89,74.97,214954.0,63.2434,63.294,63.1843,63.2518,214954.0
2016-03-23 12:00:00,74.96,75.08,74.9,75.07,136400.0,63.2434,63.3446,63.1927,63.3362,136400.0
2016-03-23 12:30:00,75.08,75.14,74.98,75.02,138016.0,63.3446,63.3952,63.2602,63.294,138016.0
2016-03-23 13:00:00,75.02,75.21,74.94,75.06,122441.0,63.294,63.4543,63.2265,63.3277,122441.0
2016-03-23 13:30:00,75.07,75.11,74.78,74.85,166694.0,63.3362,63.3699,63.0915,63.1505,166694.0
2016-03-23 14:00:00,74.86,74.99,74.84,74.95,224888.0,63.159,63.2687,63.1421,63.2349,224888.0
2016-03-23 14:30:00,74.96,74.99,74.64,74.69,307877.0,63.2434,63.2687,62.9734,63.0156,307877.0
2016-03-23 15:00:00,74.69,74.83,74.66,74.8,261409.0,63.0156,63.1337,62.9902,63.1084,261409.0
2016-03-23 15:30:00,74.79,74.94,74.76,74.78,460525.0,63.0999,63.2265,63.0746,63.0915,460525.0
2016-03-24 09:30:00,74.35,74.88,74.01,74.18,347291.0,62.7287,63.1759,62.4418,62.5853,347291.0
2016-03-24 10:00:00,74.17,74.27,73.83,73.91,261496.0,62.5768,62.6612,62.29,62.3575,261496.0
2016-03-24 10:30:00,73.92,74.65,73.92,74.5,186452.0,62.3659,62.9818,62.3659,62.8553,186452.0
2016-03-24 11:00:00,74.5,74.67,74.44,74.49,243148.0,62.8553,62.9987,62.8046,62.8468,243148.0
2016-03-24 11:30:00,74.49,74.54,74.36,74.41,160960.0,62.8468,62.889,62.7371,62.7793,160960.0
2016-03-24 12:00:00,74.41,74.59,74.31,74.39,160995.0,62.7793,62.9312,62.6949,62.7624,160995.0
2016-03-24 12:30:00,74.39,74.42,74.27,74.35,109049.0,62.7624,62.7878,62.6612,62.7287,109049.0
2016-03-24 13:00:00,74.35,74.49,74.31,74.46,139184.0,62.7287,62.8468,62.6949,62.8215,139184.0
2016-03-24 13:30:00,74.46,74.62,74.46,74.56,94428.0,62.8215,62.9565,62.8215,62.9059,94428.0
2016-03-24 14:00:00,74.56,74.73,74.5,74.71,141929.0,62.9059,63.0493,62.8553,63.0324,141929.0
2016-03-24 14:30:00,74.73,74.74,74.6,74.67,177141.0,63.0493,63.0577,62.9396,62.9987,177141.0
2016-03-24 15:00:00,74.67,74.79,74.62,74.79,177360.0,62.9987,63.0999,62.9565,63.0999,177360.0
2016-03-24 15:30:00,74.78,74.84,74.68,74.79,569069.0,63.0915,63.1421,63.0071,63.0999,569069.0
2016-03-28 09:30:00,74.87,75.1,74.7,74.85,411356.0,63.1674,63.3615,63.024,63.1505,411356.0
2016-03-28 10:00:00,74.87,75.24,74.85,74.95,325306.0,63.1674,63.4796,63.1505,63.2349,325306.0
2016-03-28 10:30:00,74.93,75.15,74.76,74.97,161746.0,63.218,63.4037,63.0746,63.2518,161746.0
2016-03-28 11:00:00,74.97,75.0,74.69,74.88,158470.0,63.2518,63.2771,63.0156,63.1759,158470.0
2016-03-28 11:30:00,74.9,75.11,74.83,75.04,80131.0,63.1927,63.3699,63.1337,63.3108,80131.0
2016-03-28 12:00:00,75.04,75.08,74.89,75.01,90128.0,63.3108,63.3446,63.1843,63.2855,90128.0
2016-03-28 12:30:00,75.01,75.25,74.97,75.2,127926.0,63.2855,63.488,63.2518,63.4458,127926.0
2016-03-28 13:00:00,75.2,75.2,75.0,75.01,111797.0,63.4458,63.4458,63.2771,63.2855,111797.0
2016-03-28 13:30:00,75.0,75.18,75.0,75.16,89442.0,63.2771,63.429,63.2771,63.4121,89442.0
2016-03-28 14:00:00,75.17,75.29,75.11,75.15,88987.0,63.4205,63.5218,63.3699,63.4037,88987.0
2016-03-28 14:30:00,75.15,75.15,74.87,74.94,123380.0,63.4037,63.4037,63.1674,63.2265,123380.0
2016-03-28 15:00:00,74.93,75.22,74.93,75.07,131270.0,63.218,63.4627,63.218,63.3362,131270.0
2016-03-28 15:30:00,75.07,75.17,74.94,74.98,419359.0,63.3362,63.4205,63.2265,63.2602,419359.0
2016-03-29 09:30:00,75.04,75.48,74.84,75.36,265066.0,63.3108,63.6821,63.1421,63.5808,265066.0
2016-03-29 10:00:00,75.36,75.43,75.12,75.27,199355.0,63.5808,63.6399,63.3783,63.5049,199355.0
2016-03-29 10:30:00,75.29,75.31,74.92,75.08,166765.0,63.5218,63.5386,63.2096,63.3446,166765.0
2016-03-29 11:00:00,75.08,75.14,74.9,75.03,120965.0,63.3446,63.3952,63.1927,63.3024,120965.0
2016-03-29 11:30:00,75.03,75.08,74.79,74.92,177850.0,63.3024,63.3446,63.0999,63.2096,177850.0
2016-03-29 12:00:00,74.91,75.32,74.84,75.31,228251.0,63.2012,63.5471,63.1421,63.5386,228251.0
2016-03-29 12:30:00,75.33,75.49,75.19,75.45,163961.0,63.5555,63.6905,63.4374,63.6568,163961.0
2016-03-29 13:00:00,75.46,75.47,75.32,75.39,108311.0,63.6652,63.6736,63.5471,63.6061,108311.0
2016-03-29 13:30:00,75.38,75.49,75.28,75.46,109153.0,63.5977,63.6905,63.5133,63.6652,109153.0
2016-03-29 14:00:00,75.47,75.88,75.45,75.85,207362.0,63.6736,64.0195,63.6568,63.9942,207362.0
2016-03-29 14:30:00,75.85,75.97,75.73,75.79,217745.0,63.9942,64.0955,63.893,63.9436,217745.0
2016-03-29 15:00:00,75.79,75.85,75.75,75.76,131634.0,63.9436,63.9942,63.9099,63.9183,131634.0
2016-03-29 15:30:00,75.76,75.79,75.6,75.68,464573.0,63.9183,63.9436,63.7833,63.8508,464573.0
2016-03-30 09:30:00,75.89,76.27,75.68,76.02,302516.0,64.028,64.3486,63.8508,64.1377,302516.0
2016-03-30 10:00:00,76.02,76.08,75.91,75.92,220307.0,64.1377,64.1883,64.0449,64.0533,220307.0
2016-03-30 10:30:00,75.92,76.01,75.89,75.99,205381.0,64.0533,64.1292,64.028,64.1124,205381.0
2016-03-30 11:00:00,75.98,76.09,75.9,75.91,174913.0,64.1039,64.1967,64.0364,64.0449,174913.0
2016-03-30 11:30:00,75.91,76.04,75.84,75.92,168576.0,64.0449,64.1545,63.9858,64.0533,168576.0
2016-03-30 12:00:00,75.93,76.01,75.81,75.84,116307.0,64.0617,64.1292,63.9605,63.9858,116307.0
2016-03-30 12:30:00,75.85,76.06,75.85,76.05,163277.0,63.9942,64.1714,63.9942,64.163,163277.0
2016-03-30 13:00:00,76.05,76.18,76.02,76.08,138925.0,64.163,64.2727,64.1377,64.1883,138925.0
2016-03-30 13:30:00,76.09,76.26,76.03,76.15,135207.0,64.1967,64.3402,64.1461,64.2473,135207.0
2016-03-30 14:00:00,76.15,76.22,76.09,76.16,117211.0,64.2473,64.3064,64.1967,64.2558,117211.0
2016-03-30 14:30:00,76.16,76.22,76.04,76.11,196833.0,64.2558,64.3064,64.1545,64.2136,196833.0
2016-03-30 15:00:00,76.11,76.24,76.09,76.23,142103.0,64.2136,64.3233,64.1967,64.3148,142103.0
2016-03-30 15:30:00,76.23,76.23,76.0,76.04,341794.0,64.3148,64.3148,64.1208,64.1545,341794.0
2016-03-31 09:30:00,76.0,76.2,75.65,75.7,280049.0,64.1208,64.2895,63.8255,63.8677,280049.0
2016-03-31 10:00:00,75.69,76.18,75.64,75.99,165814.0,63.8592,64.2727,63.8171,64.1124,165814.0
2016-03-31 10:30:00,76.02,76.34,75.94,76.34,140155.0,64.1377,64.4076,64.0702,64.4076,140155.0
2016-03-31 11:00:00,76.33,76.38,75.96,75.98,157545.0,64.3992,64.4414,64.087,64.1039,157545.0
2016-03-31 11:30:00,75.98,76.18,75.84,76.16,165413.0,64.1039,64.2727,63.9858,64.2558,165413.0
2016-03-31 12:00:00,76.16,76.17,76.08,76.11,150758.0,64.2558,64.2642,64.1883,64.2136,150758.0
2016-03-31 12:30:00,76.11,76.15,75.98,75.99,174304.0,64.2136,64.2473,64.1039,64.1124,174304.0
2016-03-31 13:00:00,75.99,76.05,75.95,75.97,107627.0,64.1124,64.163,64.0786,64.0955,107627.0
2016-03-31 13:30:00,75.97,75.99,75.86,75.92,129797.0,64.0955,64.1124,64.0027,64.0533,129797.0
2016-03-31 14:00:00,75.91,75.99,75.81,75.81,129715.0,64.0449,64.1124,63.9605,63.9605,129715.0
2016-03-31 14:30:00,75.81,75.84,75.61,75.73,219898.0,63.9605,63.9858,63.7918,63.893,219898.0
2016-03-31 15:00:00,75.72,75.93,75.7,75.92,181236.0,63.8846,64.0617,63.8677,64.0533,181236.0
2016-03-31 15:30:00,75.92,75.98,75.65,75.74,673539.0,64.0533,64.1039,63.8255,63.9014,673539.0
2016-04-01 09:30:00,75.63,75.82,75.34,75.52,233606.0,63.8086,63.9689,63.564,63.7158,233606.0
2016-04-01 10:00:00,75.52,75.99,75.39,75.91,288684.0,63.7158,64.1124,63.6061,64.0449,288684.0
2016-04-01 10:30:00,75.92,76.18,75.81,76.17,298394.0,64.0533,64.2727,63.9605,64.2642,298394.0
2016-04-01 11:00:00,76.18,76.29,76.03,76.08,114731.0,64.2727,64.3655,64.1461,64.1883,114731.0
2016-04-01 11:30:00,76.08,76.4,76.07,76.16,204272.0,64.1883,64.4583,64.1799,64.2558,204272.0
2016-04-01 12:00:00,76.17,76.23,76.08,76.17,82445.0,64.2642,64.3148,64.1883,64.2642,82445.0
2016-04-01 12:30:00,76.17,76.22,75.98,76.14,95389.0,64.2642,64.3064,64.1039,64.2389,95389.0
2016-04-01 13:00:00,76.14,76.36,76.07,76.32,94600.0,64.2389,64.4245,64.1799,64.3908,94600.0
2016-04-01 13:30:00,76.32,76.38,76.25,76.26,88693.0,64.3908,64.4414,64.3317,64.3402,88693.0
2016-04-01 14:00:00,76.27,76.37,76.23,76.28,88981.0,64.3486,64.433,64.3148,64.357,88981.0
2016-04-01 14:30:00,76.28,76.56,76.25,76.41,296535.0,64.357,64.5933,64.3317,64.4667,296535.0
2016-04-01 15:00:00,76.42,76.66,76.41,76.55,207812.0,64.4751,64.6776,64.4667,64.5848,207812.0
2016-04-01 15:30:00,76.55,76.75,76.49,76.52,583702.0,64.5848,64.7536,64.5342,64.5595,583702.0
2016-04-04 09:30:00,77.5,77.5,76.7,76.91,432108.0,65.3863,65.3863,64.7114,64.8886,432108.0
2016-04-04 10:00:00,76.93,76.96,76.53,76.72,229141.0,64.9054,64.9307,64.568,64.7283,229141.0
2016-04-04 10:30:00,76.73,76.75,76.17,76.27,209975.0,64.7367,64.7536,64.2642,64.3486,209975.0
2016-04-04 11:00:00,76.27,76.3,76.08,76.17,196805.0,64.3486,64.3739,64.1883,64.2642,196805.0
2016-04-04 11:30:00,76.17,76.36,76.16,76.25,162726.0,64.2642,64.4245,64.2558,64.3317,162726.0
2016-04-04 12:00:00,76.25,76.5,76.25,76.43,101953.0,64.3317,64.5426,64.3317,64.4836,101953.0
2016-04-04 12:30:00,76.43,76.43,76.29,76.33,104313.0,64.4836,64.4836,64.3655,64.3992,104313.0
2016-04-04 13:00:00,76.33,76.35,76.19,76.33,123030.0,64.3992,64.4161,64.2811,64.3992,123030.0
2016-04-04 13:30:00,76.34,76.34,76.08,76.16,124008.0,64.4076,64.4076,64.1883,64.2558,124008.0
2016-04-04 14:00:00,76.15,76.19,76.05,76.18,140014.0,64.2473,64.2811,64.163,64.2727,140014.0
2016-04-04 14:30:00,76.17,76.27,76.09,76.17,228999.0,64.2642,64.3486,64.1967,64.2642,228999.0
2016-04-04 15:00:00,76.16,76.37,76.15,76.26,367989.0,64.2558,64.433,64.2473,64.3402,367989.0
2016-04-04 15:30:00,76.26,76.35,76.11,76.19,634734.0,64.3402,64.4161,64.2136,64.2811,634734.0
2016-04-05 09:30:00,75.65,76.24,75.55,75.93,326197.0,63.8255,64.3233,63.7411,64.0617,326197.0
2016-04-05 10:00:00,75.95,76.53,75.93,76.43,303042.0,64.0786,64.568,64.0617,64.4836,303042.0
2016-04-05 10:30:00,76.42,76.5,76.15,76.2,279933.0,64.4751,64.5426,64.2473,64.2895,279933.0
2016-04-05 11:00:00,76.2,76.37,76.05,76.24,387558.0,64.2895,64.433,64.163,64.3233,387558.0
2016-04-05 11:30:00,76.24,76.27,75.94,76.0,248029.0,64.3233,64.3486,64.0702,64.1208,248029.0
2016-04-05 12:00:00,75.99,76.12,75.85,75.95,149155.0,64.1124,64.222,63.9942,64.0786,149155.0
2016-04-05 12:30:00,75.95,76.05,75.81,75.83,124740.0,64.0786,64.163,63.9605,63.9774,124740.0
2016-04-05 13:00:00,75.82,76.1,75.76,76.09,97614.0,63.9689,64.2052,63.9183,64.1967,97614.0
2016-04-05 13:30:00,76.09,76.28,76.05,76.2,147015.0,64.1967,64.357,64.163,64.2895,147015.0
2016-04-05 14:00:00,76.2,76.32,76.17,76.32,229327.0,64.2895,64.3908,64.2642,64.3908,229327.0
2016-04-05 14:30:00,76.31,76.34,76.12,76.18,264358.0,64.3823,64.4076,64.222,64.2727,264358.0
2016-04-05 15:00:00,76.19,76.22,76.0,76.01,263619.0,64.2811,64.3064,64.1208,64.1292,263619.0
2016-04-05 15:30:00,76.02,76.06,75.76,75.89,494098.0,64.1377,64.1714,63.9183,64.028,494098.0
2016-04-06 09:30:00,75.83,76.03,75.48,76.01,513233.0,63.9774,64.1461,63.6821,64.1292,513233.0
2016-04-06 10:00:00,76.02,76.05,75.69,75.86,401234.0,64.1377,64.163,63.8592,64.0027,401234.0
2016-04-06 10:30:00,75.87,76.31,75.78,76.3,437050.0,64.0111,64.3823,63.9352,64.3739,437050.0
2016-04-06 11:00:00,76.31,76.4,75.99,76.08,324777.0,64.3823,64.4583,64.1124,64.1883,324777.0
2016-04-06 11:30:00,76.08,76.24,76.03,76.13,223964.0,64.1883,64.3233,64.1461,64.2305,223964.0
2016-04-06 12:00:00,76.12,76.2,76.0,76.17,266470.0,64.222,64.2895,64.1208,64.2642,266470.0
2016-04-06 12:30:00,76.17,76.22,76.0,76.01,150737.0,64.2642,64.3064,64.1208,64.1292,150737.0
2016-04-06 13:00:00,76.01,76.21,76.0,76.16,124135.0,64.1292,64.298,64.1208,64.2558,124135.0
2016-04-06 13:30:00,76.16,76.28,76.09,76.11,125977.0,64.2558,64.357,64.1967,64.2136,125977.0
2016-04-06 14:00:00,76.11,76.12,75.87,75.92,193860.0,64.2136,64.222,64.0111,64.0533,193860.0
2016-04-06 14:30:00,75.91,76.05,75.78,76.04,214554.0,64.0449,64.163,63.9352,64.1545,214554.0
2016-04-06 15:00:00,76.03,76.28,76.0,76.09,317442.0,64.1461,64.357,64.1208,64.1967,317442.0
2016-04-06 15:30:00,76.09,76.19,75.99,76.1,575142.0,64.1967,64.2811,64.1124,64.2052,575142.0
2016-04-07 09:30:00,75.87,76.0,75.53,75.78,340042.0,64.0111,64.1208,63.7243,63.9352,340042.0
2016-04-07 10:00:00,75.78,75.8,75.23,75.25,490034.0,63.9352,63.9521,63.4711,63.488,490034.0
2016-04-07 10:30:00,75.24,75.42,75.15,75.34,264785.0,63.4796,63.6315,63.4037,63.564,264785.0
2016-04-07 11:00:00,75.35,75.37,75.06,75.23,239005.0,63.5724,63.5893,63.3277,63.4711,239005.0
2016-04-07 11:30:00,75.24,75.31,75.15,75.2,202103.0,63.4796,63.5386,63.4037,63.4458,202103.0
2016-04-07 12:00:00,75.21,75.28,75.07,75.18,181328.0,63.4543,63.5133,63.3362,63.429,181328.0
2016-04-07 12:30:00,75.18,75.21,75.09,75.19,143891.0,63.429,63.4543,63.353,63.4374,143891.0
2016-04-07 13:00:00,75.18,75.49,75.17,75.45,171416.0,63.429,63.6905,63.4205,63.6568,171416.0
2016-04-07 13:30:00,75.45,75.54,75.11,75.15,186943.0,63.6568,63.7327,63.3699,63.4037,186943.0
2016-04-07 14:00:00,75.14,75.15,74.89,75.08,306140.0,63.3952,63.4037,63.1843,63.3446,306140.0
2016-04-07 14:30:00,75.09,75.17,74.96,74.98,213547.0,63.353,63.4205,63.2434,63.2602,213547.0
2016-04-07 15:00:00,74.97,75.46,74.97,75.44,309034.0,63.2518,63.6652,63.2518,63.6483,309034.0
2016-04-07 15:30:00,75.44,75.47,75.26,75.36,647404.0,63.6483,63.6736,63.4965,63.5808,647404.0
2016-04-08 09:30:00,75.62,75.79,75.22,75.45,309027.0,63.8002,63.9436,63.4627,63.6568,309027.0
2016-04-08 10:00:00,75.44,75.52,75.17,75.17,288619.0,63.6483,63.7158,63.4205,63.4205,288619.0
2016-04-08 10:30:00,75.19,75.26,75.0,75.01,232317.0,63.4374,63.4965,63.2771,63.2855,232317.0
2016-04-08 11:00:00,75.02,75.3,74.98,75.13,205210.0,63.294,63.5302,63.2602,63.3868,205210.0
2016-04-08 11:30:00,75.13,75.17,74.72,74.9,272769.0,63.3868,63.4205,63.0409,63.1927,272769.0
2016-04-08 12:00:00,74.9,75.06,74.7,74.71,230398.0,63.1927,63.3277,63.024,63.0324,230398.0
2016-04-08 12:30:00,74.72,75.02,74.67,74.97,148631.0,63.0409,63.294,62.9987,63.2518,148631.0
2016-04-08 13:00:00,74.97,74.97,74.8,74.82,125130.0,63.2518,63.2518,63.1084,63.1252,125130.0
2016-04-08 13:30:00,74.82,75.08,74.79,75.07,145780.0,63.1252,63.3446,63.0999,63.3362,145780.0
2016-04-08 14:00:00,75.08,75.22,74.99,75.18,151173.0,63.3446,63.4627,63.2687,63.429,151173.0
2016-04-08 14:30:00,75.19,75.19,74.92,75.0,199001.0,63.4374,63.4374,63.2096,63.2771,199001.0
2016-04-08 15:00:00,74.99,75.04,74.79,74.92,270666.0,63.2687,63.3108,63.0999,63.2096,270666.0
2016-04-08 15:30:00,74.91,75.04,74.81,75.04,517225.0,63.2012,63.3108,63.1168,63.3108,517225.0
2016-04-11 09:30:00,75.09,75.74,75.01,75.74,352587.0,63.353,63.9014,63.2855,63.9014,352587.0
2016-04-11 10:00:00,75.75,76.08,75.53,75.58,309012.0,63.9099,64.1883,63.7243,63.7664,309012.0
2016-04-11 10:30:00,75.6,75.64,75.24,75.34,194312.0,63.7833,63.8171,63.4796,63.564,194312.0
2016-04-11 11:00:00,75.33,75.63,75.26,75.58,138121.0,63.5555,63.8086,63.4965,63.7664,138121.0
2016-04-11 11:30:00,75.58,75.72,75.4,75.7,201697.0,63.7664,63.8846,63.6146,63.8677,201697.0
2016-04-11 12:00:00,75.7,75.92,75.66,75.86,210500.0,63.8677,64.0533,63.8339,64.0027,210500.0
2016-04-11 12:30:00,75.85,76.06,75.83,76.03,202577.0,63.9942,64.1714,63.9774,64.1461,202577.0
2016-04-11 13:00:00,76.02,76.04,75.82,75.84,150981.0,64.1377,64.1545,63.9689,63.9858,150981.0
2016-04-11 13:30:00,75.84,75.88,75.59,75.68,139306.0,63.9858,64.0195,63.7749,63.8508,139306.0
2016-04-11 14:00:00,75.71,75.78,75.52,75.61,173173.0,63.8761,63.9352,63.7158,63.7918,173173.0
2016-04-11 14:30:00,75.6,75.82,75.6,75.75,210053.0,63.7833,63.9689,63.7833,63.9099,210053.0
2016-04-11 15:00:00,75.75,75.75,75.41,75.45,182342.0,63.9099,63.9099,63.623,63.6568,182342.0
2016-04-11 15:30:00,75.45,75.52,75.11,75.15,584041.0,63.6568,63.7158,63.3699,63.4037,584041.0
2016-04-12 09:30:00,75.38,75.78,75.23,75.77,272049.0,63.5977,63.9352,63.4711,63.9267,272049.0
2016-04-12 10:00:00,75.78,75.8,75.2,75.34,250517.0,63.9352,63.9521,63.4458,63.564,250517.0
2016-04-12 10:30:00,75.34,75.66,75.24,75.51,294759.0,63.564,63.8339,63.4796,63.7074,294759.0
2016-04-12 11:00:00,75.52,75.61,75.4,75.52,214182.0,63.7158,63.7918,63.6146,63.7158,214182.0
2016-04-12 11:30:00,75.53,75.61,75.42,75.6,274551.0,63.7243,63.7918,63.6315,63.7833,274551.0
2016-04-12 12:00:00,75.6,75.73,75.45,75.48,211703.0,63.7833,63.893,63.6568,63.6821,211703.0
2016-04-12 12:30:00,75.49,75.69,75.49,75.6,129737.0,63.6905,63.8592,63.6905,63.7833,129737.0
2016-04-12 13:00:00,75.61,75.66,75.47,75.52,153527.0,63.7918,63.8339,63.6736,63.7158,153527.0
2016-04-12 13:30:00,75.53,75.66,75.48,75.61,123715.0,63.7243,63.8339,63.6821,63.7918,123715.0
2016-04-12 14:00:00,75.6,75.7,75.58,75.59,146989.0,63.7833,63.8677,63.7664,63.7749,146989.0
2016-04-12 14:30:00,75.6,75.76,75.58,75.7,165051.0,63.7833,63.9183,63.7664,63.8677,165051.0
2016-04-12 15:00:00,75.7,75.95,75.69,75.89,359343.0,63.8677,64.0786,63.8592,64.028,359343.0
2016-04-12 15:30:00,75.88,76.01,75.67,75.74,656637.0,64.0195,64.1292,63.8424,63.9014,656637.0
2016-04-13 09:30:00,76.11,76.34,75.94,76.31,382047.0,64.2136,64.4076,64.0702,64.3823,382047.0
2016-04-13 10:00:00,76.31,76.46,76.11,76.16,297684.0,64.3823,64.5089,64.2136,64.2558,297684.0
2016-04-13 10:30:00,76.17,76.2,75.67,75.69,199624.0,64.2642,64.2895,63.8424,63.8592,199624.0
2016-04-13 11:00:00,75.68,75.99,75.63,75.97,206809.0,63.8508,64.1124,63.8086,64.0955,206809.0
2016-04-13 11:30:00,75.97,76.09,75.94,76.06,141885.0,64.0955,64.1967,64.0702,64.1714,141885.0
2016-04-13 12:00:00,76.05,76.2,75.96,76.07,114480.0,64.163,64.2895,64.087,64.1799,114480.0
2016-04-13 12:30:00,76.06,76.12,75.92,75.99,108411.0,64.1714,64.222,64.0533,64.1124,108411.0
2016-04-13 13:00:00,76.0,76.17,75.89,76.15,139410.0,64.1208,64.2642,64.028,64.2473,139410.0
2016-04-13 13:30:00,76.15,76.26,76.13,76.16,156213.0,64.2473,64.3402,64.2305,64.2558,156213.0
2016-04-13 14:00:00,76.17,76.27,76.1,76.14,162349.0,64.2642,64.3486,64.2052,64.2389,162349.0
2016-04-13 14:30:00,76.13,76.38,76.12,76.35,240932.0,64.2305,64.4414,64.222,64.4161,240932.0
2016-04-13 15:00:00,76.35,76.61,76.31,76.58,289875.0,64.4161,64.6354,64.3823,64.6101,289875.0
2016-04-13 15:30:00,76.59,76.8,76.55,76.65,847788.0,64.6186,64.7957,64.5848,64.6692,847788.0
2016-04-14 09:30:00,76.51,76.72,75.94,76.02,409685.0,64.5511,64.7283,64.0702,64.1377,409685.0
2016-04-14 10:00:00,76.04,76.23,75.99,76.16,250296.0,64.1545,64.3148,64.1124,64.2558,250296.0
2016-04-14 10:30:00,76.16,76.24,76.09,76.2,159782.0,64.2558,64.3233,64.1967,64.2895,159782.0
2016-04-14 11:00:00,76.19,76.31,76.16,76.25,203129.0,64.2811,64.3823,64.2558,64.3317,203129.0
2016-04-14 11:30:00,76.25,76.5,76.24,76.46,126867.0,64.3317,64.5426,64.3233,64.5089,126867.0
2016-04-14 12:00:00,76.47,76.52,76.42,76.5,116282.0,64.5173,64.5595,64.4751,64.5426,116282.0
2016-04-14 12:30:00,76.49,76.66,76.43,76.66,118945.0,64.5342,64.6776,64.4836,64.6776,118945.0
2016-04-14 13:00:00,76.65,76.91,76.6,76.62,233612.0,64.6692,64.8886,64.627,64.6439,233612.0
2016-04-14 13:30:00,76.61,76.62,76.42,76.44,140453.0,64.6354,64.6439,64.4751,64.492,140453.0
2016-04-14 14:00:00,76.42,76.6,76.37,76.53,147585.0,64.4751,64.627,64.433,64.568,147585.0
2016-04-14 14:30:00,76.53,76.54,76.41,76.43,205082.0,64.568,64.5764,64.4667,64.4836,205082.0
2016-04-14 15:00:00,76.43,76.51,76.41,76.49,180651.0,64.4836,64.5511,64.4667,64.5342,180651.0
2016-04-14 15:30:00,76.48,76.54,76.44,76.49,494539.0,64.5258,64.5764,64.492,64.5342,494539.0
2016-04-15 09:30:00,76.59,76.82,76.34,76.77,554143.0,64.6186,64.8126,64.4076,64.7704,554143.0
2016-04-15 10:00:00,76.77,76.87,76.58,76.74,332380.0,64.7704,64.8548,64.6101,64.7451,332380.0
2016-04-15 10:30:00,76.74,76.98,76.68,76.95,237448.0,64.7451,64.9476,64.6945,64.9223,237448.0
2016-04-15 11:00:00,76.95,77.28,76.9,77.08,320875.0,64.9223,65.2007,64.8801,65.032,320875.0
2016-04-15 11:30:00,77.07,77.17,76.96,77.13,176188.0,65.0235,65.1079,64.9307,65.0742,176188.0
2016-04-15 12:00:00,77.13,77.43,77.11,77.43,222965.0,65.0742,65.3273,65.0573,65.3273,222965.0
2016-04-15 12:30:00,77.42,77.44,77.17,77.23,275456.0,65.3188,65.3357,65.1079,65.1585,275456.0
2016-04-15 13:00:00,77.23,77.31,77.16,77.21,125576.0,65.1585,65.226,65.0995,65.1417,125576.0
2016-04-15 13:30:00,77.21,77.27,77.03,77.04,164201.0,65.1417,65.1923,64.9898,64.9982,164201.0
2016-04-15 14:00:00,77.05,77.26,77.01,77.25,228199.0,65.0067,65.1838,64.9729,65.1754,228199.0
2016-04-15 14:30:00,77.25,77.37,77.16,77.37,381903.0,65.1754,65.2767,65.0995,65.2767,381903.0
2016-04-15 15:00:00,77.36,77.46,77.31,77.4,312098.0,65.2682,65.3526,65.226,65.302,312098.0
2016-04-15 15:30:00,77.41,77.42,77.16,77.3,760722.0,65.3104,65.3188,65.0995,65.2176,760722.0
2016-04-18 09:30:00,77.12,77.36,76.89,77.13,407309.0,65.3012,65.5045,65.1065,65.3097,407309.0
2016-04-18 10:00:00,77.13,77.63,77.12,77.58,360142.0,65.3097,65.7331,65.3012,65.6907,360142.0
2016-04-18 10:30:00,77.59,77.61,77.18,77.21,258373.0,65.6992,65.7161,65.352,65.3774,258373.0
2016-04-18 11:00:00,77.21,77.23,77.0,77.18,135627.0,65.3774,65.3944,65.1996,65.352,135627.0
2016-04-18 11:30:00,77.19,77.25,77.05,77.11,118603.0,65.3605,65.4113,65.242,65.2928,118603.0
2016-04-18 12:00:00,77.11,77.19,77.11,77.16,72948.0,65.2928,65.3605,65.2928,65.3351,72948.0
2016-04-18 12:30:00,77.16,77.27,77.14,77.16,99706.0,65.3351,65.4282,65.3182,65.3351,99706.0
2016-04-18 13:00:00,77.15,77.17,77.06,77.13,96332.0,65.3266,65.3436,65.2504,65.3097,96332.0
2016-04-18 13:30:00,77.13,77.28,77.13,77.2,144674.0,65.3097,65.4367,65.3097,65.369,144674.0
2016-04-18 14:00:00,77.2,77.2,77.13,77.18,138858.0,65.369,65.369,65.3097,65.352,138858.0
2016-04-18 14:30:00,77.18,77.34,77.15,77.29,222595.0,65.352,65.4875,65.3266,65.4452,222595.0
2016-04-18 15:00:00,77.29,77.3,77.17,77.27,154327.0,65.4452,65.4536,65.3436,65.4282,154327.0
2016-04-18 15:30:00,77.27,77.35,77.16,77.35,486433.0,65.4282,65.496,65.3351,65.496,486433.0
2016-04-19 09:30:00,77.34,77.63,77.17,77.34,258798.0,65.4875,65.7331,65.3436,65.4875,258798.0
2016-04-19 10:00:00,77.33,77.42,77.13,77.15,166801.0,65.4791,65.5553,65.3097,65.3266,166801.0
2016-04-19 10:30:00,77.15,77.2,76.63,76.7,302668.0,65.3266,65.369,64.8863,64.9456,302668.0
2016-04-19 11:00:00,76.69,76.77,76.24,76.33,304747.0,64.9371,65.0049,64.5561,64.6323,304747.0
2016-04-19 11:30:00,76.32,76.57,76.2,76.23,341994.0,64.6238,64.8355,64.5222,64.5476,341994.0
2016-04-19 12:00:00,76.23,76.4,76.07,76.08,351081.0,64.5476,64.6916,64.4121,64.4206,351081.0
2016-04-19 12:30:00,76.07,76.16,75.93,76.16,185616.0,64.4121,64.4884,64.2936,64.4884,185616.0
2016-04-19 13:00:00,76.16,76.5,76.15,76.46,141384.0,64.4884,64.7762,64.4799,64.7424,141384.0
2016-04-19 13:30:00,76.45,76.54,76.42,76.48,198592.0,64.7339,64.8101,64.7085,64.7593,198592.0
2016-04-19 14:00:00,76.48,76.53,76.43,76.44,302713.0,64.7593,64.8017,64.717,64.7254,302713.0
2016-04-19 14:30:00,76.43,76.49,76.36,76.36,246351.0,64.717,64.7678,64.6577,64.6577,246351.0
2016-04-19 15:00:00,76.36,76.49,76.31,76.37,276455.0,64.6577,64.7678,64.6154,64.6662,276455.0
2016-04-19 15:30:00,76.38,76.44,76.3,76.41,633360.0,64.6746,64.7254,64.6069,64.7,633360.0
2016-04-20 09:30:00,76.61,76.81,76.3,76.65,388746.0,64.8694,65.0387,64.6069,64.9033,388746.0
2016-04-20 10:00:00,76.62,76.81,76.6,76.66,373650.0,64.8779,65.0387,64.8609,64.9117,373650.0
2016-04-20 10:30:00,76.67,76.7,76.01,76.35,289292.0,64.9202,64.9456,64.3613,64.6492,289292.0
2016-04-20 11:00:00,76.35,76.63,76.34,76.62,145497.0,64.6492,64.8863,64.6408,64.8779,145497.0
2016-04-20 11:30:00,76.62,76.69,76.56,76.63,168542.0,64.8779,64.9371,64.8271,64.8863,168542.0
2016-04-20 12:00:00,76.64,76.66,76.52,76.63,91162.0,64.8948,64.9117,64.7932,64.8863,91162.0
2016-04-20 12:30:00,76.63,76.67,76.52,76.55,177275.0,64.8863,64.9202,64.7932,64.8186,177275.0
2016-04-20 13:00:00,76.56,76.66,76.39,76.41,104848.0,64.8271,64.9117,64.6831,64.7,104848.0
2016-04-20 13:30:00,76.41,76.56,76.41,76.49,143624.0,64.7,64.8271,64.7,64.7678,143624.0
2016-04-20 14:00:00,76.49,76.63,76.49,76.61,172905.0,64.7678,64.8863,64.7678,64.8694,172905.0
2016-04-20 14:30:00,76.6,76.71,76.58,76.58,157290.0,64.8609,64.9541,64.844,64.844,157290.0
2016-04-20 15:00:00,76.58,76.7,76.51,76.51,160246.0,64.844,64.9456,64.7847,64.7847,160246.0
2016-04-20 15:30:00,76.51,76.54,76.22,76.31,532228.0,64.7847,64.8101,64.5392,64.6154,532228.0
2016-04-21 09:30:00,76.97,76.97,76.14,76.41,363213.0,65.1742,65.1742,64.4714,64.7,363213.0
2016-04-21 10:00:00,76.42,76.43,76.08,76.11,230382.0,64.7085,64.717,64.4206,64.446,230382.0
2016-04-21 10:30:00,76.14,76.31,76.03,76.08,222056.0,64.4714,64.6154,64.3783,64.4206,222056.0
2016-04-21 11:00:00,76.08,76.24,75.91,76.03,294173.0,64.4206,64.5561,64.2767,64.3783,294173.0
2016-04-21 11:30:00,76.03,76.06,75.82,76.01,277329.0,64.3783,64.4037,64.2005,64.3613,277329.0
2016-04-21 12:00:00,76.01,76.05,75.77,75.9,176062.0,64.3613,64.3952,64.1581,64.2682,176062.0
2016-04-21 12:30:00,75.9,76.13,75.9,76.09,140893.0,64.2682,64.463,64.2682,64.4291,140893.0
2016-04-21 13:00:00,76.09,76.14,75.82,75.87,192540.0,64.4291,64.4714,64.2005,64.2428,192540.0
2016-04-21 13:30:00,75.88,76.16,75.85,76.08,184133.0,64.2513,64.4884,64.2259,64.4206,184133.0
2016-04-21 14:00:00,76.08,76.11,75.93,75.98,187551.0,64.4206,64.446,64.2936,64.3359,187551.0
2016-04-21 14:30:00,75.97,76.04,75.88,76.02,182825.0,64.3275,64.3867,64.2513,64.3698,182825.0
2016-04-21 15:00:00,76.03,76.09,75.83,75.85,195947.0,64.3783,64.4291,64.2089,64.2259,195947.0
2016-04-21 15:30:00,75.85,76.01,75.75,75.83,501488.0,64.2259,64.3613,64.1412,64.2089,501488.0
2016-04-22 09:30:00,75.86,76.19,75.56,76.16,283597.0,64.2343,64.5138,63.9803,64.4884,283597.0
2016-04-22 10:00:00,76.15,76.22,75.54,75.63,202594.0,64.4799,64.5392,63.9634,64.0396,202594.0
2016-04-22 10:30:00,75.62,75.76,75.3,75.57,182363.0,64.0311,64.1497,63.7602,63.9888,182363.0
2016-04-22 11:00:00,75.57,75.65,75.41,75.56,104762.0,63.9888,64.0565,63.8533,63.9803,104762.0
2016-04-22 11:30:00,75.57,75.77,75.56,75.74,110222.0,63.9888,64.1581,63.9803,64.1327,110222.0
2016-04-22 12:00:00,75.75,75.91,75.74,75.75,81140.0,64.1412,64.2767,64.1327,64.1412,81140.0
2016-04-22 12:30:00,75.76,75.92,75.74,75.9,89563.0,64.1497,64.2851,64.1327,64.2682,89563.0
2016-04-22 13:00:00,75.9,76.08,75.88,75.99,114380.0,64.2682,64.4206,64.2513,64.3444,114380.0
2016-04-22 13:30:00,75.99,76.31,75.9,76.11,161871.0,64.3444,64.6154,64.2682,64.446,161871.0
2016-04-22 14:00:00,76.09,76.26,76.08,76.19,127584.0,64.4291,64.573,64.4206,64.5138,127584.0
2016-04-22 14:30:00,76.2,76.2,76.08,76.1,157743.0,64.5222,64.5222,64.4206,64.4375,157743.0
2016-04-22 15:00:00,76.11,76.22,75.96,76.06,191338.0,64.446,64.5392,64.319,64.4037,191338.0
2016-04-22 15:30:00,76.06,76.11,75.95,76.05,346908.0,64.4037,64.446,64.3105,64.3952,346908.0
2016-04-25 09:30:00,75.67,75.92,75.4,75.9,390744.0,64.0734,64.2851,63.8448,64.2682,390744.0
2016-04-25 10:00:00,75.89,75.9,75.72,75.8,225135.0,64.2597,64.2682,64.1158,64.1835,225135.0
2016-04-25 10:30:00,75.8,75.81,75.47,75.5,297451.0,64.1835,64.192,63.9041,63.9295,297451.0
2016-04-25 11:00:00,75.5,75.69,75.41,75.6,218313.0,63.9295,64.0904,63.8533,64.0142,218313.0
2016-04-25 11:30:00,75.61,75.87,75.59,75.69,137536.0,64.0226,64.2428,64.0057,64.0904,137536.0
2016-04-25 12:00:00,75.68,75.79,75.64,75.75,110803.0,64.0819,64.1751,64.048,64.1412,110803.0
2016-04-25 12:30:00,75.75,75.89,75.64,75.86,146511.0,64.1412,64.2597,64.048,64.2343,146511.0
2016-04-25 13:00:00,75.87,76.09,75.86,76.01,118230.0,64.2428,64.4291,64.2343,64.3613,118230.0
2016-04-25 13:30:00,76.02,76.12,76.0,76.09,100604.0,64.3698,64.4545,64.3529,64.4291,100604.0
2016-04-25 14:00:00,76.08,76.15,75.98,76.14,151192.0,64.4206,64.4799,64.3359,64.4714,151192.0
2016-04-25 14:30:00,76.15,76.18,75.99,76.06,168851.0,64.4799,64.5053,64.3444,64.4037,168851.0
2016-04-25 15:00:00,76.07,76.1,75.93,76.02,186782.0,64.4121,64.4375,64.2936,64.3698,186782.0
2016-04-25 15:30:00,76.02,76.18,75.98,76.18,395544.0,64.3698,64.5053,64.3359,64.5053,395544.0
2016-04-26 09:30:00,76.34,76.7,76.07,76.57,246022.0,64.6408,64.9456,64.4121,64.8355,246022.0
2016-04-26 10:00:00,76.56,76.56,75.83,75.87,190698.0,64.8271,64.8271,64.2089,64.2428,190698.0
2016-04-26 10:30:00,75.85,76.01,75.71,75.71,272082.0,64.2259,64.3613,64.1073,64.1073,272082.0
2016-04-26 11:00:00,75.7,76.11,75.65,76.06,298385.0,64.0989,64.446,64.0565,64.4037,298385.0
2016-04-26 11:30:00,76.07,76.26,76.03,76.2,153507.0,64.4121,64.573,64.3783,64.5222,153507.0
2016-04-26 12:00:00,76.2,76.48,76.2,76.46,161711.0,64.5222,64.7593,64.5222,64.7424,161711.0
2016-04-26 12:30:00,76.47,76.47,76.33,76.36,110713.0,64.7508,64.7508,64.6323,64.6577,110713.0
2016-04-26 13:00:00,76.36,76.39,76.11,76.33,121286.0,64.6577,64.6831,64.446,64.6323,121286.0
2016-04-26 13:30:00,76.34,76.47,76.19,76.26,167700.0,64.6408,64.7508,64.5138,64.573,167700.0
2016-04-26 14:00:00,76.26,76.42,76.25,76.28,233884.0,64.573,64.7085,64.5646,64.59,233884.0
2016-04-26 14:30:00,76.27,76.4,76.25,76.28,146458.0,64.5815,64.6916,64.5646,64.59,146458.0
2016-04-26 15:00:00,76.28,76.39,76.23,76.28,246931.0,64.59,64.6831,64.5476,64.59,246931.0
2016-04-26 15:30:00,76.29,76.42,76.25,76.33,476770.0,64.5984,64.7085,64.5646,64.6323,476770.0
2016-04-27 09:30:00,76.49,76.58,76.17,76.43,342667.0,64.7678,64.844,64.4968,64.717,342667.0
2016-04-27 10:00:00,76.44,76.67,76.35,76.52,212641.0,64.7254,64.9202,64.6492,64.7932,212641.0
2016-04-27 10:30:00,76.52,76.54,76.26,76.42,228094.0,64.7932,64.8101,64.573,64.7085,228094.0
2016-04-27 11:00:00,76.42,76.45,76.27,76.35,190465.0,64.7085,64.7339,64.5815,64.6492,190465.0
2016-04-27 11:30:00,76.34,76.65,76.34,76.58,124348.0,64.6408,64.9033,64.6408,64.844,124348.0
2016-04-27 12:00:00,76.58,76.68,76.54,76.63,87700.0,64.844,64.9287,64.8101,64.8863,87700.0
2016-04-27 12:30:00,76.63,76.71,76.56,76.61,110490.0,64.8863,64.9541,64.8271,64.8694,110490.0
2016-04-27 13:00:00,76.6,76.69,76.57,76.6,93822.0,64.8609,64.9371,64.8355,64.8609,93822.0
2016-04-27 13:30:00,76.59,76.71,76.56,76.64,102524.0,64.8525,64.9541,64.8271,64.8948,102524.0
2016-04-27 14:00:00,76.65,77.14,76.48,77.06,290378.0,64.9033,65.3182,64.7593,65.2504,290378.0
2016-04-27 14:30:00,77.06,77.08,76.88,76.89,282136.0,65.2504,65.2674,65.098,65.1065,282136.0
2016-04-27 15:00:00,76.89,77.23,76.88,77.13,210540.0,65.1065,65.3944,65.098,65.3097,210540.0
2016-04-27 15:30:00,77.14,77.16,76.87,76.97,379056.0,65.3182,65.3351,65.0895,65.1742,379056.0
2016-04-28 09:30:00,76.29,76.6,76.27,76.39,306798.0,64.5984,64.8609,64.5815,64.6831,306798.0
2016-04-28 10:00:00,76.39,76.63,76.37,76.57,203376.0,64.6831,64.8863,64.6662,64.8355,203376.0
2016-04-28 10:30:00,76.57,76.59,76.29,76.41,153277.0,64.8355,64.8525,64.5984,64.7,153277.0
2016-04-28 11:00:00,76.41,76.49,76.35,76.45,120966.0,64.7,64.7678,64.6492,64.7339,120966.0
2016-04-28 11:30:00,76.46,76.53,76.28,76.32,118984.0,64.7424,64.8017,64.59,64.6238,118984.0
2016-04-28 12:00:00,76.33,76.4,76.13,76.18,91137.0,64.6323,64.6916,64.463,64.5053,91137.0
2016-04-28 12:30:00,76.19,76.33,76.17,76.31,92131.0,64.5138,64.6323,64.4968,64.6154,92131.0
2016-04-28 13:00:00,76.31,76.33,75.95,76.01,121501.0,64.6154,64.6323,64.3105,64.3613,121501.0
2016-04-28 13:30:00,76.01,76.07,75.92,75.94,103914.0,64.3613,64.4121,64.2851,64.3021,103914.0
2016-04-28 14:00:00,75.94,75.99,75.84,75.96,160998.0,64.3021,64.3444,64.2174,64.319,160998.0
2016-04-28 14:30:00,75.96,75.99,75.61,75.66,192652.0,64.319,64.3444,64.0226,64.065,192652.0
2016-04-28 15:00:00,75.66,75.68,75.23,75.31,304059.0,64.065,64.0819,63.7009,63.7686,304059.0
2016-04-28 15:30:00,75.32,75.52,75.22,75.42,708939.0,63.7771,63.9464,63.6924,63.8618,708939.0
2016-04-29 09:30:00,75.46,75.46,74.89,74.99,273585.0,63.8956,63.8956,63.413,63.4977,273585.0
2016-04-29 10:00:00,74.98,75.35,74.86,75.34,231190.0,63.4892,63.8025,63.3876,63.794,231190.0
2016-04-29 10:30:00,75.34,75.52,75.26,75.49,230826.0,63.794,63.9464,63.7263,63.921,230826.0
2016-04-29 11:00:00,75.49,75.77,75.38,75.74,228944.0,63.921,64.1581,63.8279,64.1327,228944.0
2016-04-29 11:30:00,75.74,75.75,75.19,75.44,209668.0,64.1327,64.1412,63.667,63.8787,209668.0
2016-04-29 12:00:00,75.44,75.53,75.34,75.49,135684.0,63.8787,63.9549,63.794,63.921,135684.0
2016-04-29 12:30:00,75.49,75.57,75.36,75.37,138300.0,63.921,63.9888,63.811,63.8194,138300.0
2016-04-29 13:00:00,75.37,75.74,75.37,75.67,185254.0,63.8194,64.1327,63.8194,64.0734,185254.0
2016-04-29 13:30:00,75.67,75.68,75.5,75.6,144721.0,64.0734,64.0819,63.9295,64.0142,144721.0
2016-04-29 14:00:00,75.6,75.75,75.53,75.71,184723.0,64.0142,64.1412,63.9549,64.1073,184723.0
2016-04-29 14:30:00,75.71,75.79,75.55,75.65,218290.0,64.1073,64.1751,63.9718,64.0565,218290.0
2016-04-29 15:00:00,75.65,75.87,75.61,75.68,326448.0,64.0565,64.2428,64.0226,64.0819,326448.0
2016-04-29 15:30:00,75.69,76.13,75.67,76.03,919038.0,64.0904,64.463,64.0734,64.3783,919038.0
2016-05-02 09:30:00,75.33,76.49,75.02,76.23,448939.0,63.7856,64.7678,63.5231,64.5476,448939.0
2016-05-02 10:00:00,76.22,76.73,76.13,76.52,232420.0,64.5392,64.971,64.463,64.7932,232420.0
2016-05-02 10:30:00,76.53,76.63,76.34,76.58,335607.0,64.8017,64.8863,64.6408,64.844,335607.0
2016-05-02 11:00:00,76.59,76.63,76.4,76.52,278491.0,64.8525,64.8863,64.6916,64.7932,278491.0
2016-05-02 11:30:00,76.53,76.54,76.26,76.3,175363.0,64.8017,64.8101,64.573,64.6069,175363.0
2016-05-02 12:00:00,76.29,76.29,76.18,76.2,144116.0,64.5984,64.5984,64.5053,64.5222,144116.0
2016-05-02 12:30:00,76.2,76.26,76.11,76.14,251563.0,64.5222,64.573,64.446,64.4714,251563.0
2016-05-02 13:00:00,76.15,76.26,76.11,76.19,128608.0,64.4799,64.573,64.446,64.5138,128608.0
2016-05-02 13:30:00,76.2,76.37,76.19,76.28,142194.0,64.5222,64.6662,64.5138,64.59,142194.0
2016-05-02 14:00:00,76.28,76.37,76.23,76.27,184852.0,64.59,64.6662,64.5476,64.5815,184852.0
2016-05-02 14:30:00,76.27,76.29,76.02,76.2,306238.0,64.5815,64.5984,64.3698,64.5222,306238.0
2016-05-02 15:00:00,76.21,76.28,76.07,76.24,237256.0,64.5307,64.59,64.4121,64.5561,237256.0
2016-05-02 15:30:00,76.25,76.37,76.08,76.13,678460.0,64.5646,64.6662,64.4206,64.463,678460.0
2016-05-03 09:30:00,75.88,76.06,75.47,75.49,390298.0,64.2513,64.4037,63.9041,63.921,390298.0
2016-05-03 10:00:00,75.48,75.68,75.19,75.65,245427.0,63.9126,64.0819,63.667,64.0565,245427.0
2016-05-03 10:30:00,75.67,75.67,75.33,75.39,178406.0,64.0734,64.0734,63.7856,63.8364,178406.0
2016-05-03 11:00:00,75.4,75.51,75.22,75.22,159707.0,63.8448,63.938,63.6924,63.6924,159707.0
2016-05-03 11:30:00,75.22,75.47,75.14,75.38,198119.0,63.6924,63.9041,63.6247,63.8279,198119.0
2016-05-03 12:00:00,75.37,75.57,75.34,75.51,104850.0,63.8194,63.9888,63.794,63.938,104850.0
2016-05-03 12:30:00,75.51,75.59,75.39,75.53,129209.0,63.938,64.0057,63.8364,63.9549,129209.0
2016-05-03 13:00:00,75.53,75.83,75.5,75.82,123883.0,63.9549,64.2089,63.9295,64.2005,123883.0
2016-05-03 13:30:00,75.84,76.09,75.82,75.95,110692.0,64.2174,64.4291,64.2005,64.3105,110692.0
2016-05-03 14:00:00,75.95,76.0,75.71,75.84,128168.0,64.3105,64.3529,64.1073,64.2174,128168.0
2016-05-03 14:30:00,75.86,75.88,75.67,75.79,135057.0,64.2343,64.2513,64.0734,64.1751,135057.0
2016-05-03 15:00:00,75.8,75.83,75.57,75.68,172479.0,64.1835,64.2089,63.9888,64.0819,172479.0
2016-05-03 15:30:00,75.67,75.82,75.56,75.71,364174.0,64.0734,64.2005,63.9803,64.1073,364174.0
2016-05-04 09:30:00,75.13,75.66,74.85,75.65,224426.0,63.6162,64.065,63.3791,64.0565,224426.0
2016-05-04 10:00:00,75.66,76.01,75.63,75.85,177947.0,64.065,64.3613,64.0396,64.2259,177947.0
2016-05-04 10:30:00,75.8,75.91,75.58,75.7,150585.0,64.1835,64.2767,63.9972,64.0989,150585.0
2016-05-04 11:00:00,75.7,75.84,75.49,75.5,136083.0,64.0989,64.2174,63.921,63.9295,136083.0
2016-05-04 11:30:00,75.5,75.75,75.49,75.74,131276.0,63.9295,64.1412,63.921,64.1327,131276.0
2016-05-04 12:00:00,75.75,75.78,75.57,75.65,124566.0,64.1412,64.1666,63.9888,64.0565,124566.0
2016-05-04 12:30:00,75.65,75.71,75.49,75.54,99612.0,64.0565,64.1073,63.921,63.9634,99612.0
2016-05-04 13:00:00,75.54,75.93,75.51,75.91,146517.0,63.9634,64.2936,63.938,64.2767,146517.0
2016-05-04 13:30:00,75.91,75.92,75.72,75.73,105153.0,64.2767,64.2851,64.1158,64.1243,105153.0
2016-05-04 14:00:00,75.73,75.93,75.65,75.92,117417.0,64.1243,64.2936,64.0565,64.2851,117417.0
2016-05-04 14:30:00,75.92,75.96,75.8,75.9,200564.0,64.2851,64.319,64.1835,64.2682,200564.0
2016-05-04 15:00:00,75.9,75.97,75.79,75.91,127129.0,64.2682,64.3275,64.1751,64.2767,127129.0
2016-05-04 15:30:00,75.9,76.09,75.77,75.84,422555.0,64.2682,64.4291,64.1581,64.2174,422555.0
2016-05-05 09:30:00,75.8,75.92,75.24,75.49,287456.0,64.1835,64.2851,63.7093,63.921,287456.0
2016-05-05 10:00:00,75.45,75.88,75.45,75.58,226551.0,63.8872,64.2513,63.8872,63.9972,226551.0
2016-05-05 10:30:00,75.59,75.6,75.35,75.37,309435.0,64.0057,64.0142,63.8025,63.8194,309435.0
2016-05-05 11:00:00,75.36,75.43,75.21,75.24,194746.0,63.811,63.8702,63.6839,63.7093,194746.0
2016-05-05 11:30:00,75.24,75.51,75.21,75.45,184399.0,63.7093,63.938,63.6839,63.8872,184399.0
2016-05-05 12:00:00,75.45,75.57,75.4,75.45,111011.0,63.8872,63.9888,63.8448,63.8872,111011.0
2016-05-05 12:30:00,75.45,75.54,75.4,75.52,142223.0,63.8872,63.9634,63.8448,63.9464,142223.0
2016-05-05 13:00:00,75.53,75.55,75.25,75.27,109604.0,63.9549,63.9718,63.7178,63.7347,109604.0
2016-05-05 13:30:00,75.26,75.31,75.16,75.23,146086.0,63.7263,63.7686,63.6416,63.7009,146086.0
2016-05-05 14:00:00,75.23,75.38,75.2,75.27,190335.0,63.7009,63.8279,63.6755,63.7347,190335.0
2016-05-05 14:30:00,75.26,75.3,75.19,75.19,197437.0,63.7263,63.7602,63.667,63.667,197437.0
2016-05-05 15:00:00,75.19,75.26,75.07,75.26,278998.0,63.667,63.7263,63.5654,63.7263,278998.0
2016-05-05 15:30:00,75.25,75.26,75.01,75.12,755656.0,63.7178,63.7263,63.5146,63.6077,755656.0
2016-05-06 09:30:00,75.11,75.62,74.93,75.36,206736.0,63.5993,64.0311,63.4469,63.811,206736.0
2016-05-06 10:00:00,75.37,75.47,74.94,74.97,211786.0,63.8194,63.9041,63.4553,63.4807,211786.0
2016-05-06 10:30:00,74.96,74.98,74.63,74.65,221182.0,63.4723,63.4892,63.1928,63.2098,221182.0
2016-05-06 11:00:00,74.65,74.87,74.63,74.84,213593.0,63.2098,63.396,63.1928,63.3706,213593.0
2016-05-06 11:30:00,74.84,74.87,74.56,74.63,195157.0,63.3706,63.396,63.1336,63.1928,195157.0
2016-05-06 12:00:00,74.64,74.88,74.61,74.81,169636.0,63.2013,63.4045,63.1759,63.3452,169636.0
2016-05-06 12:30:00,74.82,74.94,74.8,74.9,145242.0,63.3537,63.4553,63.3368,63.4215,145242.0
2016-05-06 13:00:00,74.9,75.21,74.89,75.19,116985.0,63.4215,63.6839,63.413,63.667,116985.0
2016-05-06 13:30:00,75.2,75.29,75.03,75.29,146407.0,63.6755,63.7517,63.5315,63.7517,146407.0
2016-05-06 14:00:00,75.3,75.48,75.25,75.44,250530.0,63.7602,63.9126,63.7178,63.8787,250530.0
2016-05-06 14:30:00,75.44,75.53,75.29,75.31,251152.0,63.8787,63.9549,63.7517,63.7686,251152.0
2016-05-06 15:00:00,75.3,75.52,75.29,75.44,143778.0,63.7602,63.9464,63.7517,63.8787,143778.0
2016-05-06 15:30:00,75.44,75.54,75.39,75.53,438559.0,63.8787,63.9634,63.8364,63.9549,438559.0
2016-05-09 09:30:00,75.8,76.33,75.51,76.33,369884.0,64.1835,64.6323,63.938,64.6323,369884.0
2016-05-09 10:00:00,76.33,76.34,75.79,75.84,246734.0,64.6323,64.6408,64.1751,64.2174,246734.0
2016-05-09 10:30:00,75.84,76.1,75.76,75.88,134113.0,64.2174,64.4375,64.1497,64.2513,134113.0
2016-05-09 11:00:00,75.87,76.03,75.6,75.65,149441.0,64.2428,64.3783,64.0142,64.0565,149441.0
2016-05-09 11:30:00,75.65,75.84,75.55,75.76,151445.0,64.0565,64.2174,63.9718,64.1497,151445.0
2016-05-09 12:00:00,75.76,75.95,75.7,75.88,103216.0,64.1497,64.3105,64.0989,64.2513,103216.0
2016-05-09 12:30:00,75.89,75.95,75.86,75.92,98206.0,64.2597,64.3105,64.2343,64.2851,98206.0
2016-05-09 13:00:00,75.92,76.07,75.89,75.94,267722.0,64.2851,64.4121,64.2597,64.3021,267722.0
2016-05-09 13:30:00,75.94,75.96,75.81,75.84,185647.0,64.3021,64.319,64.192,64.2174,185647.0
2016-05-09 14:00:00,75.83,75.95,75.8,75.9,139218.0,64.2089,64.3105,64.1835,64.2682,139218.0
2016-05-09 14:30:00,75.9,76.06,75.88,76.03,182535.0,64.2682,64.4037,64.2513,64.3783,182535.0
2016-05-09 15:00:00,76.02,76.04,75.88,75.97,177403.0,64.3698,64.3867,64.2513,64.3275,177403.0
2016-05-09 15:30:00,75.97,75.99,75.74,75.85,410914.0,64.3275,64.3444,64.1327,64.2259,410914.0
2016-05-10 09:30:00,76.12,77.17,75.93,77.09,527243.0,64.4545,65.3436,64.2936,65.2758,527243.0
2016-05-10 10:00:00,77.11,77.13,76.72,76.85,421815.0,65.2928,65.3097,64.9625,65.0726,421815.0
2016-05-10 10:30:00,76.85,76.95,76.65,76.7,343505.0,65.0726,65.1573,64.9033,64.9456,343505.0
2016-05-10 11:00:00,76.7,76.96,76.63,76.94,266422.0,64.9456,65.1658,64.8863,65.1488,266422.0
2016-05-10 11:30:00,76.95,76.96,76.8,76.92,224607.0,65.1573,65.1658,65.0303,65.1319,224607.0
2016-05-10 12:00:00,76.92,77.11,76.85,77.1,197712.0,65.1319,65.2928,65.0726,65.2843,197712.0
2016-05-10 12:30:00,77.11,77.14,76.94,77.1,127607.0,65.2928,65.3182,65.1488,65.2843,127607.0
2016-05-10 13:00:00,77.1,77.14,76.93,77.09,127925.0,65.2843,65.3182,65.1404,65.2758,127925.0
2016-05-10 13:30:00,77.09,77.2,77.0,77.19,153301.0,65.2758,65.369,65.1996,65.3605,153301.0
2016-05-10 14:00:00,77.18,77.19,77.0,77.02,192247.0,65.352,65.3605,65.1996,65.2166,192247.0
2016-05-10 14:30:00,77.02,77.12,76.92,76.95,323062.0,65.2166,65.3012,65.1319,65.1573,323062.0
2016-05-10 15:00:00,76.94,77.2,76.93,77.13,224874.0,65.1488,65.369,65.1404,65.3097,224874.0
2016-05-10 15:30:00,77.15,77.16,76.94,77.0,898399.0,65.3266,65.3351,65.1488,65.1996,898399.0
2016-05-11 09:30:00,76.53,76.72,75.74,75.8,291239.0,64.8017,64.9625,64.1327,64.1835,291239.0
2016-05-11 10:00:00,75.79,76.01,75.55,76.01,601755.0,64.1751,64.3613,63.9718,64.3613,601755.0
2016-05-11 10:30:00,76.04,76.13,75.88,75.88,341172.0,64.3867,64.463,64.2513,64.2513,341172.0
2016-05-11 11:00:00,75.87,75.88,75.49,75.61,222091.0,64.2428,64.2513,63.921,64.0226,222091.0
2016-05-11 11:30:00,75.61,75.67,75.42,75.53,231946.0,64.0226,64.0734,63.8618,63.9549,231946.0
2016-05-11 12:00:00,75.52,75.75,75.49,75.73,134023.0,63.9464,64.1412,63.921,64.1243,134023.0
2016-05-11 12:30:00,75.73,75.83,75.66,75.71,168295.0,64.1243,64.2089,64.065,64.1073,168295.0
2016-05-11 13:00:00,75.7,75.78,75.57,75.68,182126.0,64.0989,64.1666,63.9888,64.0819,182126.0
2016-05-11 13:30:00,75.67,75.68,75.52,75.52,178342.0,64.0734,64.0819,63.9464,63.9464,178342.0
2016-05-11 14:00:00,75.5,75.55,75.15,75.2,352522.0,63.9295,63.9718,63.6331,63.6755,352522.0
2016-05-11 14:30:00,75.2,75.31,75.0,75.12,334657.0,63.6755,63.7686,63.5061,63.6077,334657.0
2016-05-11 15:00:00,75.11,75.36,75.1,75.24,380164.0,63.5993,63.811,63.5908,63.7093,380164.0
2016-05-11 15:30:00,75.24,75.31,75.07,75.14,670543.0,63.7093,63.7686,63.5654,63.6247,670543.0
2016-05-12 09:30:00,75.32,75.74,75.19,75.47,366226.0,63.7771,64.1327,63.667,63.9041,366226.0
2016-05-12 10:00:00,75.47,75.58,75.17,75.39,231596.0,63.9041,63.9972,63.6501,63.8364,231596.0
2016-05-12 10:30:00,75.38,75.43,75.09,75.2,207054.0,63.8279,63.8702,63.5823,63.6755,207054.0
2016-05-12 11:00:00,75.19,75.24,75.01,75.19,220221.0,63.667,63.7093,63.5146,63.667,220221.0
2016-05-12 11:30:00,75.2,75.34,75.12,75.14,303071.0,63.6755,63.794,63.6077,63.6247,303071.0
2016-05-12 12:00:00,75.13,75.31,75.08,75.23,185265.0,63.6162,63.7686,63.5739,63.7009,185265.0
2016-05-12 12:30:00,75.23,75.44,75.14,75.43,107340.0,63.7009,63.8787,63.6247,63.8702,107340.0
2016-05-12 13:00:00,75.42,75.47,75.25,75.32,157914.0,63.8618,63.9041,63.7178,63.7771,157914.0
2016-05-12 13:30:00,75.32,75.48,75.17,75.46,113359.0,63.7771,63.9126,63.6501,63.8956,113359.0
2016-05-12 14:00:00,75.46,75.82,75.43,75.79,137403.0,63.8956,64.2005,63.8702,64.1751,137403.0
2016-05-12 14:30:00,75.78,75.81,75.64,75.66,212177.0,64.1666,64.192,64.048,64.065,212177.0
2016-05-12 15:00:00,75.67,75.67,75.48,75.55,200217.0,64.0734,64.0734,63.9126,63.9718,200217.0
2016-05-12 15:30:00,75.55,75.55,75.32,75.42,508897.0,63.9718,63.9718,63.7771,63.8618,508897.0
2016-05-13 09:30:00,75.08,75.53,75.05,75.34,544864.0,63.5739,63.9549,63.5485,63.794,544864.0
2016-05-13 10:00:00,75.35,75.42,75.12,75.17,361060.0,63.8025,63.8618,63.6077,63.6501,361060.0
2016-05-13 10:30:00,75.16,75.82,75.1,75.76,380606.0,63.6416,64.2005,63.5908,64.1497,380606.0
2016-05-13 11:00:00,75.76,76.3,75.75,76.2,265216.0,64.1497,64.6069,64.1412,64.5222,265216.0
2016-05-13 11:30:00,76.21,76.21,75.7,75.83,187690.0,64.5307,64.5307,64.0989,64.2089,187690.0
2016-05-13 12:00:00,75.83,76.08,75.78,76.06,203383.0,64.2089,64.4206,64.1666,64.4037,203383.0
2016-05-13 12:30:00,76.06,76.08,75.75,75.8,159182.0,64.4037,64.4206,64.1412,64.1835,159182.0
2016-05-13 13:00:00,75.8,75.84,75.59,75.61,158867.0,64.1835,64.2174,64.0057,64.0226,158867.0
2016-05-13 13:30:00,75.61,75.68,75.38,75.41,161552.0,64.0226,64.0819,63.8279,63.8533,161552.0
2016-05-13 14:00:00,75.41,75.48,75.16,75.35,299240.0,63.8533,63.9126,63.6416,63.8025,299240.0
2016-05-13 14:30:00,75.36,75.41,75.19,75.32,334831.0,63.811,63.8533,63.667,63.7771,334831.0
2016-05-13 15:00:00,75.32,75.34,75.17,75.24,288203.0,63.7771,63.794,63.6501,63.7093,288203.0
2016-05-13 15:30:00,75.24,75.34,74.99,75.04,1111236.0,63.7093,63.794,63.4977,63.54,1111236.0
2016-05-16 09:30:00,75.02,75.59,75.01,75.52,613017.0,63.5231,64.0057,63.5146,63.9464,613017.0
2016-05-16 10:00:00,75.53,75.97,75.49,75.86,480147.0,63.9549,64.3275,63.921,64.2343,480147.0
2016-05-16 10:30:00,75.86,76.41,75.78,76.22,411563.0,64.2343,64.7,64.1666,64.5392,411563.0
2016-05-16 11:00:00,76.22,76.66,76.19,76.65,324717.0,64.5392,64.9117,64.5138,64.9033,324717.0
2016-05-16 11:30:00,76.66,76.89,76.62,76.87,281087.0,64.9117,65.1065,64.8779,65.0895,281087.0
2016-05-16 12:00:00,76.87,76.9,76.72,76.73,312155.0,65.0895,65.1149,64.9625,64.971,312155.0
2016-05-16 12:30:00,76.73,76.95,76.67,76.91,313121.0,64.971,65.1573,64.9202,65.1234,313121.0
2016-05-16 13:00:00,76.91,77.03,76.86,76.98,322482.0,65.1234,65.225,65.0811,65.1827,322482.0
2016-05-16 13:30:00,76.98,77.04,76.9,77.0,245374.0,65.1827,65.2335,65.1149,65.1996,245374.0
2016-05-16 14:00:00,77.01,77.32,77.0,77.3,406636.0,65.2081,65.4706,65.1996,65.4536,406636.0
2016-05-16 14:30:00,77.3,77.37,77.17,77.18,456444.0,65.4536,65.5129,65.3436,65.352,456444.0
2016-05-16 15:00:00,77.18,77.18,76.93,76.95,461246.0,65.352,65.352,65.1404,65.1573,461246.0
2016-05-16 15:30:00,76.96,77.06,76.9,77.0,1085979.0,65.1658,65.2504,65.1149,65.1996,1085979.0
2016-05-17 09:30:00,76.36,76.49,75.56,76.14,1113929.0,64.6577,64.7678,63.9803,64.4714,1113929.0
2016-05-17 10:00:00,76.14,76.48,75.98,76.2,693855.0,64.4714,64.7593,64.3359,64.5222,693855.0
2016-05-17 10:30:00,76.19,76.66,76.12,76.59,620622.0,64.5138,64.9117,64.4545,64.8525,620622.0
2016-05-17 11:00:00,76.6,76.6,76.18,76.2,418702.0,64.8609,64.8609,64.5053,64.5222,418702.0
2016-05-17 11:30:00,76.2,76.63,76.2,76.56,435679.0,64.5222,64.8863,64.5222,64.8271,435679.0
2016-05-17 12:00:00,76.56,76.62,76.28,76.3,307944.0,64.8271,64.8779,64.59,64.6069,307944.0
2016-05-17 12:30:00,76.29,76.51,76.11,76.2,310020.0,64.5984,64.7847,64.446,64.5222,310020.0
2016-05-17 13:00:00,76.2,76.41,76.17,76.19,286439.0,64.5222,64.7,64.4968,64.5138,286439.0
2016-05-17 13:30:00,76.2,76.28,75.79,75.79,255337.0,64.5222,64.59,64.1751,64.1751,255337.0
2016-05-17 14:00:00,75.78,75.91,75.62,75.77,483044.0,64.1666,64.2767,64.0311,64.1581,483044.0
2016-05-17 14:30:00,75.77,76.06,75.71,76.04,536831.0,64.1581,64.4037,64.1073,64.3867,536831.0
2016-05-17 15:00:00,76.04,76.2,75.93,76.06,749199.0,64.3867,64.5222,64.2936,64.4037,749199.0
2016-05-17 15:30:00,76.06,76.12,75.91,76.04,1519595.0,64.4037,64.4545,64.2767,64.3867,1519595.0
2016-05-18 09:30:00,77.5,78.78,77.36,77.64,3266279.0,65.623,66.7068,65.5045,65.7415,3266279.0
2016-05-18 10:00:00,77.64,78.38,77.6,78.25,1360223.0,65.7415,66.3681,65.7077,66.2581,1360223.0
2016-05-18 10:30:00,78.24,78.33,77.71,78.03,832656.0,66.2496,66.3258,65.8008,66.0718,832656.0
2016-05-18 11:00:00,78.03,78.99,77.99,78.98,852590.0,66.0718,66.8847,66.0379,66.8762,852590.0
2016-05-18 11:30:00,78.98,79.08,78.68,78.9,526595.0,66.8762,66.9609,66.6222,66.8084,526595.0
2016-05-18 12:00:00,78.9,79.26,78.6,79.08,446405.0,66.8084,67.1133,66.5544,66.9609,446405.0
2016-05-18 12:30:00,79.07,79.11,78.75,79.05,421594.0,66.9524,66.9863,66.6814,66.9355,421594.0
2016-05-18 13:00:00,79.04,79.4,79.01,79.28,468151.0,66.927,67.2318,66.9016,67.1302,468151.0
2016-05-18 13:30:00,79.3,79.49,79.2,79.26,373283.0,67.1471,67.308,67.0625,67.1133,373283.0
2016-05-18 14:00:00,79.27,79.27,78.14,78.41,699629.0,67.1217,67.1217,66.1649,66.3935,699629.0
2016-05-18 14:30:00,78.41,78.57,78.03,78.35,712010.0,66.3935,66.529,66.0718,66.3427,712010.0
2016-05-18 15:00:00,78.36,78.49,78.16,78.42,813076.0,66.3512,66.4613,66.1819,66.402,813076.0
2016-05-18 15:30:00,78.43,78.77,78.3,78.61,1246114.0,66.4105,66.6984,66.3004,66.5629,1246114.0
2016-05-19 09:30:00,78.61,79.71,78.23,78.85,855266.0,66.5629,67.4943,66.2411,66.7661,855266.0
2016-05-19 10:00:00,78.84,79.5,78.76,79.42,605185.0,66.7576,67.3165,66.6899,67.2488,605185.0
2016-05-19 10:30:00,79.43,79.58,79.08,79.09,423735.0,67.2572,67.3842,66.9609,66.9693,423735.0
2016-05-19 11:00:00,79.1,79.72,79.06,79.68,954605.0,66.9778,67.5028,66.9439,67.4689,954605.0
2016-05-19 11:30:00,79.67,79.68,79.18,79.29,374239.0,67.4604,67.4689,67.0455,67.1387,374239.0
2016-05-19 12:00:00,79.28,79.46,79.18,79.23,203805.0,67.1302,67.2826,67.0455,67.0879,203805.0
2016-05-19 12:30:00,79.24,79.25,78.9,79.01,181207.0,67.0963,67.1048,66.8084,66.9016,181207.0
2016-05-19 13:00:00,79.0,79.28,78.99,79.23,154776.0,66.8931,67.1302,66.8847,67.0879,154776.0
2016-05-19 13:30:00,79.24,79.37,79.22,79.3,184490.0,67.0963,67.2064,67.0794,67.1471,184490.0
2016-05-19 14:00:00,79.31,79.53,79.25,79.52,245094.0,67.1556,67.3419,67.1048,67.3334,245094.0
2016-05-19 14:30:00,79.52,79.57,79.36,79.45,349736.0,67.3334,67.3758,67.1979,67.2742,349736.0
2016-05-19 15:00:00,79.46,79.94,79.45,79.82,431498.0,67.2826,67.6891,67.2742,67.5875,431498.0
2016-05-19 15:30:00,79.82,80.0,79.73,79.84,827213.0,67.5875,67.7399,67.5112,67.6044,827213.0
2016-05-20 09:30:00,80.13,80.24,79.81,80.14,690121.0,67.8499,67.9431,67.579,67.8584,690121.0
2016-05-20 10:00:00,80.14,80.33,79.9,80.06,477861.0,67.8584,68.0193,67.6552,67.7907,477861.0
2016-05-20 10:30:00,80.07,80.25,80.01,80.11,280629.0,67.7991,67.9516,67.7483,67.833,280629.0
2016-05-20 11:00:00,80.11,80.17,80.0,80.16,296564.0,67.833,67.8838,67.7399,67.8753,296564.0
2016-05-20 11:30:00,80.15,80.31,80.09,80.15,278409.0,67.8669,68.0024,67.8161,67.8669,278409.0
2016-05-20 12:00:00,80.15,80.18,80.01,80.1,121095.0,67.8669,67.8923,67.7483,67.8245,121095.0
2016-05-20 12:30:00,80.09,80.15,79.93,79.98,168362.0,67.8161,67.8669,67.6806,67.7229,168362.0
2016-05-20 13:00:00,79.97,79.97,79.76,79.78,204142.0,67.7145,67.7145,67.5366,67.5536,204142.0
2016-05-20 13:30:00,79.78,79.83,79.63,79.72,176735.0,67.5536,67.5959,67.4266,67.5028,176735.0
2016-05-20 14:00:00,79.72,79.84,79.7,79.78,180891.0,67.5028,67.6044,67.4858,67.5536,180891.0
2016-05-20 14:30:00,79.79,79.87,79.64,79.69,166470.0,67.5621,67.6298,67.435,67.4774,166470.0
2016-05-20 15:00:00,79.7,79.78,79.51,79.57,239294.0,67.4858,67.5536,67.325,67.3758,239294.0
2016-05-20 15:30:00,79.57,79.83,79.56,79.81,576283.0,67.3758,67.5959,67.3673,67.579,576283.0
2016-05-23 09:30:00,79.6,79.96,79.59,79.8,474998.0,67.4012,67.706,67.3927,67.5705,474998.0
2016-05-23 10:00:00,79.81,79.81,79.2,79.36,452719.0,67.579,67.579,67.0625,67.1979,452719.0
2016-05-23 10:30:00,79.36,79.52,79.23,79.29,245171.0,67.1979,67.3334,67.0879,67.1387,245171.0
2016-05-23 11:00:00,79.29,79.48,79.2,79.26,221895.0,67.1387,67.2996,67.0625,67.1133,221895.0
2016-05-23 11:30:00,79.26,79.31,79.08,79.14,241310.0,67.1133,67.1556,66.9609,67.0117,241310.0
2016-05-23 12:00:00,79.14,79.26,79.12,79.14,280471.0,67.0117,67.1133,66.9947,67.0117,280471.0
2016-05-23 12:30:00,79.15,79.15,79.0,79.08,247546.0,67.0201,67.0201,66.8931,66.9609,247546.0
2016-05-23 13:00:00,79.08,79.35,79.08,79.24,216939.0,66.9609,67.1895,66.9609,67.0963,216939.0
2016-05-23 13:30:00,79.23,79.26,79.14,79.18,233455.0,67.0879,67.1133,67.0117,67.0455,233455.0
2016-05-23 14:00:00,79.18,79.24,79.12,79.2,367295.0,67.0455,67.0963,66.9947,67.0625,367295.0
2016-05-23 14:30:00,79.2,79.22,78.93,78.94,309973.0,67.0625,67.0794,66.8338,66.8423,309973.0
2016-05-23 15:00:00,78.95,79.03,78.91,79.0,317070.0,66.8508,66.9185,66.8169,66.8931,317070.0
2016-05-23 15:30:00,78.98,79.02,78.79,78.88,603146.0,66.8762,66.9101,66.7153,66.7915,603146.0
2016-05-24 09:30:00,79.07,79.36,78.93,78.96,476130.0,66.9524,67.1979,66.8338,66.8592,476130.0
2016-05-24 10:00:00,78.96,79.32,78.96,79.12,757476.0,66.8592,67.1641,66.8592,66.9947,757476.0
2016-05-24 10:30:00,79.12,79.2,79.05,79.1,284344.0,66.9947,67.0625,66.9355,66.9778,284344.0
2016-05-24 11:00:00,79.11,79.25,79.1,79.16,343765.0,66.9863,67.1048,66.9778,67.0286,343765.0
2016-05-24 11:30:00,79.15,79.41,79.14,79.39,575949.0,67.0201,67.2403,67.0117,67.2234,575949.0
2016-05-24 12:00:00,79.39,79.54,79.3,79.53,266834.0,67.2234,67.3504,67.1471,67.3419,266834.0
2016-05-24 12:30:00,79.53,79.66,79.47,79.66,219454.0,67.3419,67.452,67.2911,67.452,219454.0
2016-05-24 13:00:00,79.65,79.72,79.49,79.61,189068.0,67.4435,67.5028,67.308,67.4096,189068.0
2016-05-24 13:30:00,79.61,79.69,79.52,79.66,211259.0,67.4096,67.4774,67.3334,67.452,211259.0
2016-05-24 14:00:00,79.66,79.71,79.55,79.67,166748.0,67.452,67.4943,67.3588,67.4604,166748.0
2016-05-24 14:30:00,79.68,79.73,79.49,79.6,259117.0,67.4689,67.5112,67.308,67.4012,259117.0
2016-05-24 15:00:00,79.59,79.95,79.58,79.89,292918.0,67.3927,67.6975,67.3842,67.6467,292918.0
2016-05-24 15:30:00,79.89,79.9,79.58,79.61,663728.0,67.6467,67.6552,67.3842,67.4096,663728.0
2016-05-25 09:30:00,79.66,80.2,79.65,80.14,341965.0,67.452,67.9092,67.4435,67.8584,341965.0
2016-05-25 10:00:00,80.13,80.58,80.07,80.56,271069.0,67.8499,68.231,67.7991,68.214,271069.0
2016-05-25 10:30:00,80.56,80.61,80.24,80.48,251870.0,68.214,68.2564,67.9431,68.1463,251870.0
2016-05-25 11:00:00,80.48,80.49,80.28,80.34,172274.0,68.1463,68.1548,67.977,68.0278,172274.0
2016-05-25 11:30:00,80.34,80.47,80.27,80.44,186451.0,68.0278,68.1378,67.9685,68.1124,186451.0
2016-05-25 12:00:00,80.45,80.45,80.29,80.31,154142.0,68.1209,68.1209,67.9854,68.0024,154142.0
2016-05-25 12:30:00,80.32,80.37,80.09,80.1,173914.0,68.0108,68.0532,67.8161,67.8245,173914.0
2016-05-25 13:00:00,80.11,80.23,80.03,80.05,221894.0,67.833,67.9346,67.7653,67.7822,221894.0
2016-05-25 13:30:00,80.05,80.08,79.93,79.99,208395.0,67.7822,67.8076,67.6806,67.7314,208395.0
2016-05-25 14:00:00,80.0,80.1,80.0,80.08,221287.0,67.7399,67.8245,67.7399,67.8076,221287.0
2016-05-25 14:30:00,80.07,80.16,79.86,79.87,273373.0,67.7991,67.8753,67.6213,67.6298,273373.0
2016-05-25 15:00:00,79.87,80.11,79.83,80.11,314386.0,67.6298,67.833,67.5959,67.833,314386.0
2016-05-25 15:30:00,80.11,80.12,79.92,79.92,516578.0,67.833,67.8415,67.6721,67.6721,516578.0
2016-05-26 09:30:00,79.94,80.23,79.83,79.88,255482.0,67.6891,67.9346,67.5959,67.6383,255482.0
2016-05-26 10:00:00,79.9,80.05,79.7,79.73,243509.0,67.6552,67.7822,67.4858,67.5112,243509.0
2016-05-26 10:30:00,79.73,80.01,79.72,79.9,224989.0,67.5112,67.7483,67.5028,67.6552,224989.0
2016-05-26 11:00:00,79.89,80.27,79.86,80.2,242658.0,67.6467,67.9685,67.6213,67.9092,242658.0
2016-05-26 11:30:00,80.22,80.34,80.09,80.28,213033.0,67.9262,68.0278,67.8161,67.977,213033.0
2016-05-26 12:00:00,80.27,80.3,80.1,80.11,113813.0,67.9685,67.9939,67.8245,67.833,113813.0
2016-05-26 12:30:00,80.1,80.15,80.0,80.09,91905.0,67.8245,67.8669,67.7399,67.8161,91905.0
2016-05-26 13:00:00,80.09,80.2,79.95,80.17,113018.0,67.8161,67.9092,67.6975,67.8838,113018.0
2016-05-26 13:30:00,80.17,80.3,80.09,80.29,102314.0,67.8838,67.9939,67.8161,67.9854,102314.0
2016-05-26 14:00:00,80.3,80.41,80.27,80.33,185719.0,67.9939,68.087,67.9685,68.0193,185719.0
2016-05-26 14:30:00,80.32,80.36,80.14,80.15,215078.0,68.0108,68.0447,67.8584,67.8669,215078.0
2016-05-26 15:00:00,80.15,80.28,80.11,80.23,206736.0,67.8669,67.977,67.833,67.9346,206736.0
2016-05-26 15:30:00,80.23,80.28,80.14,80.18,418514.0,67.9346,67.977,67.8584,67.8923,418514.0
2016-05-27 09:30:00,80.16,80.69,80.16,80.4,167845.0,67.8753,68.3241,67.8753,68.0786,167845.0
2016-05-27 10:00:00,80.37,80.6,80.29,80.45,252799.0,68.0532,68.2479,67.9854,68.1209,252799.0
2016-05-27 10:30:00,80.45,80.54,80.38,80.43,179785.0,68.1209,68.1971,68.0616,68.104,179785.0
2016-05-27 11:00:00,80.43,80.45,80.32,80.44,113807.0,68.104,68.1209,68.0108,68.1124,113807.0
2016-05-27 11:30:00,80.44,80.51,80.3,80.34,112915.0,68.1124,68.1717,67.9939,68.0278,112915.0
2016-05-27 12:00:00,80.35,80.41,80.23,80.3,127932.0,68.0362,68.087,67.9346,67.9939,127932.0
2016-05-27 12:30:00,80.31,80.33,80.17,80.19,128531.0,68.0024,68.0193,67.8838,67.9008,128531.0
2016-05-27 13:00:00,80.19,80.23,80.04,80.1,146971.0,67.9008,67.9346,67.7737,67.8245,146971.0
2016-05-27 13:30:00,80.11,80.17,79.97,80.17,216017.0,67.833,67.8838,67.7145,67.8838,216017.0
2016-05-27 14:00:00,80.16,80.26,80.0,80.2,118193.0,67.8753,67.96,67.7399,67.9092,118193.0
2016-05-27 14:30:00,80.2,80.34,80.16,80.27,189931.0,67.9092,68.0278,67.8753,67.9685,189931.0
2016-05-27 15:00:00,80.27,80.34,80.24,80.31,115098.0,67.9685,68.0278,67.9431,68.0024,115098.0
2016-05-27 15:30:00,80.31,80.4,80.29,80.34,346664.0,68.0024,68.0786,67.9854,68.0278,346664.0
2016-05-31 09:30:00,80.35,80.48,80.06,80.25,233515.0,68.0362,68.1463,67.7907,67.9516,233515.0
2016-05-31 10:00:00,80.24,80.29,80.0,80.06,348738.0,67.9431,67.9854,67.7399,67.7907,348738.0
2016-05-31 10:30:00,80.06,80.28,80.02,80.17,703698.0,67.7907,67.977,67.7568,67.8838,703698.0
2016-05-31 11:00:00,80.17,80.21,80.0,80.14,176865.0,67.8838,67.9177,67.7399,67.8584,176865.0
2016-05-31 11:30:00,80.14,80.15,79.97,80.05,155424.0,67.8584,67.8669,67.7145,67.7822,155424.0
2016-05-31 12:00:00,80.05,80.14,79.98,80.05,348504.0,67.7822,67.8584,67.7229,67.7822,348504.0
2016-05-31 12:30:00,80.05,80.08,79.89,79.9,82523.0,67.7822,67.8076,67.6467,67.6552,82523.0
2016-05-31 13:00:00,79.9,79.97,79.83,79.97,96751.0,67.6552,67.7145,67.5959,67.7145,96751.0
2016-05-31 13:30:00,79.96,80.04,79.92,79.99,107852.0,67.706,67.7737,67.6721,67.7314,107852.0
2016-05-31 14:00:00,80.0,80.01,79.76,80.0,184775.0,67.7399,67.7483,67.5366,67.7399,184775.0
2016-05-31 14:30:00,80.0,80.04,79.92,79.97,191878.0,67.7399,67.7737,67.6721,67.7145,191878.0
2016-05-31 15:00:00,79.98,80.17,79.93,80.16,227558.0,67.7229,67.8838,67.6806,67.8753,227558.0
2016-05-31 15:30:00,80.17,80.32,80.14,80.14,863375.0,67.8838,68.0108,67.8584,67.8584,863375.0
2016-06-01 09:30:00,79.86,80.1,79.49,79.9,212930.0,67.6213,67.8245,67.308,67.6552,212930.0
2016-06-01 10:00:00,79.92,80.25,79.82,79.83,239214.0,67.6721,67.9516,67.5875,67.5959,239214.0
2016-06-01 10:30:00,79.82,80.4,79.8,80.4,567321.0,67.5875,68.0786,67.5705,68.0786,567321.0
2016-06-01 11:00:00,80.4,80.56,80.31,80.33,187250.0,68.0786,68.214,68.0024,68.0193,187250.0
2016-06-01 11:30:00,80.33,80.5,80.18,80.45,316257.0,68.0193,68.1632,67.8923,68.1209,316257.0
2016-06-01 12:00:00,80.47,80.49,80.39,80.45,247686.0,68.1378,68.1548,68.0701,68.1209,247686.0
2016-06-01 12:30:00,80.45,80.48,80.37,80.44,346649.0,68.1209,68.1463,68.0532,68.1124,346649.0
2016-06-01 13:00:00,80.44,80.53,80.39,80.4,145505.0,68.1124,68.1886,68.0701,68.0786,145505.0
2016-06-01 13:30:00,80.41,80.41,80.17,80.28,92903.0,68.087,68.087,67.8838,67.977,92903.0
2016-06-01 14:00:00,80.29,80.41,80.19,80.24,141307.0,67.9854,68.087,67.9008,67.9431,141307.0
2016-06-01 14:30:00,80.24,80.28,80.11,80.27,250920.0,67.9431,67.977,67.833,67.9685,250920.0
2016-06-01 15:00:00,80.26,80.43,80.24,80.42,207295.0,67.96,68.104,67.9431,68.0955,207295.0
2016-06-01 15:30:00,80.43,80.44,80.2,80.31,581211.0,68.104,68.1124,67.9092,68.0024,581211.0
2016-06-02 09:30:00,80.42,80.53,80.0,80.08,444237.0,68.0955,68.1886,67.7399,67.8076,444237.0
2016-06-02 10:00:00,80.08,80.3,79.82,79.94,457858.0,67.8076,67.9939,67.5875,67.6891,457858.0
2016-06-02 10:30:00,79.95,80.2,79.92,80.2,481646.0,67.6975,67.9092,67.6721,67.9092,481646.0
2016-06-02 11:00:00,80.21,80.38,80.04,80.3,258746.0,67.9177,68.0616,67.7737,67.9939,258746.0
2016-06-02 11:30:00,80.31,80.35,79.96,80.22,288993.0,68.0024,68.0362,67.706,67.9262,288993.0
2016-06-02 12:00:00,80.23,80.3,80.1,80.3,134916.0,67.9346,67.9939,67.8245,67.9939,134916.0
2016-06-02 12:30:00,80.3,80.48,80.28,80.44,129587.0,67.9939,68.1463,67.977,68.1124,129587.0
2016-06-02 13:00:00,80.45,80.54,80.41,80.5,135732.0,68.1209,68.1971,68.087,68.1632,135732.0
2016-06-02 13:30:00,80.5,80.56,80.44,80.5,168897.0,68.1632,68.214,68.1124,68.1632,168897.0
2016-06-02 14:00:00,80.51,80.69,80.51,80.59,217237.0,68.1717,68.3241,68.1717,68.2394,217237.0
2016-06-02 14:30:00,80.59,80.74,80.57,80.64,330175.0,68.2394,68.3665,68.2225,68.2818,330175.0
2016-06-02 15:00:00,80.64,80.67,80.55,80.65,216377.0,68.2818,68.3072,68.2056,68.2903,216377.0
2016-06-02 15:30:00,80.65,80.75,80.62,80.74,707006.0,68.2903,68.3749,68.2649,68.3665,707006.0
2016-06-03 09:30:00,80.47,80.56,79.85,79.91,342820.0,68.1378,68.214,67.6129,67.6637,342820.0
2016-06-03 10:00:00,79.9,79.93,79.56,79.88,281993.0,67.6552,67.6806,67.3673,67.6383,281993.0
2016-06-03 10:30:00,79.87,80.23,79.85,80.15,199497.0,67.6298,67.9346,67.6129,67.8669,199497.0
2016-06-03 11:00:00,80.16,80.18,79.72,79.75,182077.0,67.8753,67.8923,67.5028,67.5282,182077.0
2016-06-03 11:30:00,79.75,80.08,79.75,79.99,222662.0,67.5282,67.8076,67.5282,67.7314,222662.0
2016-06-03 12:00:00,80.0,80.02,79.78,79.98,220138.0,67.7399,67.7568,67.5536,67.7229,220138.0
2016-06-03 12:30:00,79.98,80.01,79.79,79.81,107313.0,67.7229,67.7483,67.5621,67.579,107313.0
2016-06-03 13:00:00,79.82,80.1,79.81,80.06,168906.0,67.5875,67.8245,67.579,67.7907,168906.0
2016-06-03 13:30:00,80.06,80.17,79.98,80.17,146935.0,67.7907,67.8838,67.7229,67.8838,146935.0
2016-06-03 14:00:00,80.16,80.21,80.06,80.17,201207.0,67.8753,67.9177,67.7907,67.8838,201207.0
2016-06-03 14:30:00,80.16,80.27,80.14,80.2,228718.0,67.8753,67.9685,67.8584,67.9092,228718.0
2016-06-03 15:00:00,80.19,80.22,80.07,80.2,203277.0,67.9008,67.9262,67.7991,67.9092,203277.0
2016-06-03 15:30:00,80.2,80.21,80.0,80.01,503241.0,67.9092,67.9177,67.7399,67.7483,503241.0
2016-06-06 09:30:00,79.15,79.26,78.4,78.51,959806.0,67.0201,67.1133,66.3851,66.4782,959806.0
2016-06-06 10:00:00,78.52,78.61,78.16,78.16,581565.0,66.4867,66.5629,66.1819,66.1819,581565.0
2016-06-06 10:30:00,78.18,78.28,77.96,78.17,526910.0,66.1988,66.2835,66.0125,66.1903,526910.0
2016-06-06 11:00:00,78.17,78.4,78.13,78.32,498370.0,66.1903,66.3851,66.1564,66.3173,498370.0
2016-06-06 11:30:00,78.31,78.46,78.12,78.16,222930.0,66.3089,66.4359,66.148,66.1819,222930.0
2016-06-06 12:00:00,78.16,78.25,78.08,78.23,389506.0,66.1819,66.2581,66.1141,66.2411,389506.0
2016-06-06 12:30:00,78.22,78.39,78.09,78.23,348308.0,66.2327,66.3766,66.1226,66.2411,348308.0
2016-06-06 13:00:00,78.24,78.4,78.21,78.37,281078.0,66.2496,66.3851,66.2242,66.3597,281078.0
2016-06-06 13:30:00,78.37,78.51,78.35,78.44,311787.0,66.3597,66.4782,66.3427,66.4189,311787.0
2016-06-06 14:00:00,78.43,78.54,78.43,78.51,321813.0,66.4105,66.5036,66.4105,66.4782,321813.0
2016-06-06 14:30:00,78.52,78.73,78.5,78.6,320095.0,66.4867,66.6645,66.4697,66.5544,320095.0
2016-06-06 15:00:00,78.6,78.7,78.59,78.6,348266.0,66.5544,66.6391,66.546,66.5544,348266.0
2016-06-06 15:30:00,78.6,78.64,78.42,78.46,749297.0,66.5544,66.5883,66.402,66.4359,749297.0
2016-06-07 09:30:00,78.77,79.12,78.64,79.02,352033.0,66.6984,66.9947,66.5883,66.9101,352033.0
2016-06-07 10:00:00,79.01,79.52,78.98,79.41,483001.0,66.9016,67.3334,66.8762,67.2403,483001.0
2016-06-07 10:30:00,79.42,79.68,79.37,79.68,294077.0,67.2488,67.4689,67.2064,67.4689,294077.0
2016-06-07 11:00:00,79.68,79.9,79.59,79.9,308491.0,67.4689,67.6552,67.3927,67.6552,308491.0
2016-06-07 11:30:00,79.9,79.96,79.8,79.95,264262.0,67.6552,67.706,67.5705,67.6975,264262.0
2016-06-07 12:00:00,79.95,80.1,79.94,80.1,327642.0,67.6975,67.8245,67.6891,67.8245,327642.0
2016-06-07 12:30:00,80.09,80.14,79.83,79.89,327699.0,67.8161,67.8584,67.5959,67.6467,327699.0
2016-06-07 13:00:00,79.89,80.04,79.88,80.04,192892.0,67.6467,67.7737,67.6383,67.7737,192892.0
2016-06-07 13:30:00,80.04,80.04,79.73,79.77,174067.0,67.7737,67.7737,67.5112,67.5451,174067.0
2016-06-07 14:00:00,79.78,79.86,79.74,79.76,192400.0,67.5536,67.6213,67.5197,67.5366,192400.0
2016-06-07 14:30:00,79.77,79.83,79.71,79.71,230543.0,67.5451,67.5959,67.4943,67.4943,230543.0
2016-06-07 15:00:00,79.72,79.76,79.62,79.75,294283.0,67.5028,67.5366,67.4181,67.5282,294283.0
2016-06-07 15:30:00,79.75,79.75,79.47,79.53,627731.0,67.5282,67.5282,67.2911,67.3419,627731.0
2016-06-08 09:30:00,79.33,79.49,78.91,78.92,379137.0,67.1725,67.308,66.8169,66.8254,379137.0
2016-06-08 10:00:00,78.93,78.96,78.5,78.74,396321.0,66.8338,66.8592,66.4697,66.673,396321.0
2016-06-08 10:30:00,78.73,78.83,78.58,78.58,303662.0,66.6645,66.7492,66.5375,66.5375,303662.0
2016-06-08 11:00:00,78.59,78.9,78.53,78.82,315385.0,66.546,66.8084,66.4951,66.7407,315385.0
2016-06-08 11:30:00,78.83,78.98,78.82,78.87,172415.0,66.7492,66.8762,66.7407,66.783,172415.0
2016-06-08 12:00:00,78.87,79.06,78.86,79.06,183167.0,66.783,66.9439,66.7746,66.9439,183167.0
2016-06-08 12:30:00,79.06,79.07,78.89,79.01,153433.0,66.9439,66.9524,66.8,66.9016,153433.0
2016-06-08 13:00:00,79.02,79.02,78.83,78.89,183009.0,66.9101,66.9101,66.7492,66.8,183009.0
2016-06-08 13:30:00,78.89,78.97,78.84,78.92,126931.0,66.8,66.8677,66.7576,66.8254,126931.0
2016-06-08 14:00:00,78.92,78.93,78.8,78.89,236375.0,66.8254,66.8338,66.7238,66.8,236375.0
2016-06-08 14:30:00,78.89,78.93,78.82,78.91,236082.0,66.8,66.8338,66.7407,66.8169,236082.0
2016-06-08 15:00:00,78.9,79.0,78.89,78.96,248680.0,66.8084,66.8931,66.8,66.8592,248680.0
2016-06-08 15:30:00,78.96,78.99,78.8,78.87,530571.0,66.8592,66.8847,66.7238,66.783,530571.0
2016-06-09 09:30:00,78.75,79.06,78.42,78.52,286436.0,66.6814,66.9439,66.402,66.4867,286436.0
2016-06-09 10:00:00,78.53,78.77,78.43,78.75,268108.0,66.4951,66.6984,66.4105,66.6814,268108.0
2016-06-09 10:30:00,78.74,78.74,78.57,78.63,165660.0,66.673,66.673,66.529,66.5798,165660.0
2016-06-09 11:00:00,78.63,78.78,78.6,78.65,164762.0,66.5798,66.7068,66.5544,66.5968,164762.0
2016-06-09 11:30:00,78.64,78.68,78.56,78.6,137928.0,66.5883,66.6222,66.5206,66.5544,137928.0
2016-06-09 12:00:00,78.61,78.61,78.48,78.52,124592.0,66.5629,66.5629,66.4528,66.4867,124592.0
2016-06-09 12:30:00,78.52,78.65,78.51,78.59,173579.0,66.4867,66.5968,66.4782,66.546,173579.0
2016-06-09 13:00:00,78.59,78.62,78.52,78.62,188130.0,66.546,66.5714,66.4867,66.5714,188130.0
2016-06-09 13:30:00,78.61,78.66,78.5,78.61,184272.0,66.5629,66.6052,66.4697,66.5629,184272.0
2016-06-09 14:00:00,78.61,78.64,78.52,78.53,177369.0,66.5629,66.5883,66.4867,66.4951,177369.0
2016-06-09 14:30:00,78.54,78.82,78.52,78.76,200601.0,66.5036,66.7407,66.4867,66.6899,200601.0
2016-06-09 15:00:00,78.76,78.82,78.64,78.7,205360.0,66.6899,66.7407,66.5883,66.6391,205360.0
2016-06-09 15:30:00,78.7,78.75,78.61,78.66,515897.0,66.6391,66.6814,66.5629,66.6052,515897.0
2016-06-10 09:30:00,78.4,78.48,78.09,78.2,308663.0,66.3851,66.4528,66.1226,66.2157,308663.0
2016-06-10 10:00:00,78.21,78.31,77.96,77.96,436522.0,66.2242,66.3089,66.0125,66.0125,436522.0
2016-06-10 10:30:00,77.97,78.22,77.94,78.22,322205.0,66.021,66.2327,65.9956,66.2327,322205.0
2016-06-10 11:00:00,78.22,78.48,78.18,78.33,232149.0,66.2327,66.4528,66.1988,66.3258,232149.0
2016-06-10 11:30:00,78.34,78.52,78.3,78.45,171669.0,66.3343,66.4867,66.3004,66.4274,171669.0
2016-06-10 12:00:00,78.45,78.48,78.23,78.31,182651.0,66.4274,66.4528,66.2411,66.3089,182651.0
2016-06-10 12:30:00,78.31,78.46,78.28,78.43,129539.0,66.3089,66.4359,66.2835,66.4105,129539.0
2016-06-10 13:00:00,78.44,78.46,78.35,78.41,120051.0,66.4189,66.4359,66.3427,66.3935,120051.0
2016-06-10 13:30:00,78.42,78.42,78.07,78.1,174308.0,66.402,66.402,66.1056,66.131,174308.0
2016-06-10 14:00:00,78.09,78.14,78.01,78.01,183574.0,66.1226,66.1649,66.0548,66.0548,183574.0
2016-06-10 14:30:00,78.02,78.14,78.0,78.06,275618.0,66.0633,66.1649,66.0464,66.0972,275618.0
2016-06-10 15:00:00,78.06,78.28,78.05,78.26,238846.0,66.0972,66.2835,66.0887,66.2665,238846.0
2016-06-10 15:30:00,78.26,78.47,78.25,78.32,502319.0,66.2665,66.4443,66.2581,66.3173,502319.0
2016-06-13 09:30:00,78.17,78.45,77.73,78.25,355998.0,66.1903,66.4274,65.8177,66.2581,355998.0
2016-06-13 10:00:00,78.23,78.38,78.07,78.25,239500.0,66.2411,66.3681,66.1056,66.2581,239500.0
2016-06-13 10:30:00,78.23,78.42,78.17,78.29,237543.0,66.2411,66.402,66.1903,66.2919,237543.0
2016-06-13 11:00:00,78.29,78.32,78.09,78.15,189532.0,66.2919,66.3173,66.1226,66.1734,189532.0
2016-06-13 11:30:00,78.15,78.15,77.64,77.64,190384.0,66.1734,66.1734,65.7415,65.7415,190384.0
2016-06-13 12:00:00,77.65,77.68,77.42,77.66,353735.0,65.75,65.7754,65.5553,65.7585,353735.0
2016-06-13 12:30:00,77.66,77.87,77.59,77.81,196344.0,65.7585,65.9363,65.6992,65.8855,196344.0
2016-06-13 13:00:00,77.8,77.86,77.66,77.77,224203.0,65.877,65.9278,65.7585,65.8516,224203.0
2016-06-13 13:30:00,77.78,77.93,77.57,77.7,277572.0,65.8601,65.9871,65.6823,65.7923,277572.0
2016-06-13 14:00:00,77.71,77.9,77.7,77.83,389614.0,65.8008,65.9617,65.7923,65.9024,389614.0
2016-06-13 14:30:00,77.82,78.01,77.79,77.86,277840.0,65.894,66.0548,65.8686,65.9278,277840.0
2016-06-13 15:00:00,77.86,77.87,77.58,77.67,409697.0,65.9278,65.9363,65.6907,65.7669,409697.0
2016-06-13 15:30:00,77.66,77.7,77.43,77.52,710056.0,65.7585,65.7923,65.5637,65.6399,710056.0
2016-06-14 09:30:00,77.22,77.3,76.15,76.31,1006516.0,65.3859,65.4536,64.4799,64.6154,1006516.0
2016-06-14 10:00:00,76.29,76.47,76.17,76.32,638906.0,64.5984,64.7508,64.4968,64.6238,638906.0
2016-06-14 10:30:00,76.32,76.38,75.9,75.92,530306.0,64.6238,64.6746,64.2682,64.2851,530306.0
2016-06-14 11:00:00,75.93,76.05,75.62,75.73,746999.0,64.2936,64.3952,64.0311,64.1243,746999.0
2016-06-14 11:30:00,75.73,75.87,75.62,75.71,446594.0,64.1243,64.2428,64.0311,64.1073,446594.0
2016-06-14 12:00:00,75.71,75.97,75.61,75.85,332668.0,64.1073,64.3275,64.0226,64.2259,332668.0
2016-06-14 12:30:00,75.86,75.93,75.76,75.87,316806.0,64.2343,64.2936,64.1497,64.2428,316806.0
2016-06-14 13:00:00,75.86,75.96,75.81,75.84,306879.0,64.2343,64.319,64.192,64.2174,306879.0
2016-06-14 13:30:00,75.84,76.0,75.74,75.76,196406.0,64.2174,64.3529,64.1327,64.1497,196406.0
2016-06-14 14:00:00,75.76,76.07,75.75,76.06,325382.0,64.1497,64.4121,64.1412,64.4037,325382.0
2016-06-14 14:30:00,76.06,76.09,75.67,75.73,383066.0,64.4037,64.4291,64.0734,64.1243,383066.0
2016-06-14 15:00:00,75.74,76.13,75.68,76.09,614578.0,64.1327,64.463,64.0819,64.4291,614578.0
2016-06-14 15:30:00,76.09,76.17,75.95,76.09,1128446.0,64.4291,64.4968,64.3105,64.4291,1128446.0
2016-06-15 09:30:00,76.48,77.23,76.43,77.15,625821.0,64.7593,65.3944,64.717,65.3266,625821.0
2016-06-15 10:00:00,77.15,77.34,77.07,77.3,506906.0,65.3266,65.4875,65.2589,65.4536,506906.0
2016-06-15 10:30:00,77.31,77.9,77.29,77.86,533046.0,65.4621,65.9617,65.4452,65.9278,533046.0
2016-06-15 11:00:00,77.86,77.98,77.62,77.64,366069.0,65.9278,66.0294,65.7246,65.7415,366069.0
2016-06-15 11:30:00,77.63,77.71,77.58,77.64,303756.0,65.7331,65.8008,65.6907,65.7415,303756.0
2016-06-15 12:00:00,77.64,77.64,77.48,77.52,287978.0,65.7415,65.7415,65.6061,65.6399,287978.0
2016-06-15 12:30:00,77.51,77.66,77.44,77.44,227380.0,65.6315,65.7585,65.5722,65.5722,227380.0
2016-06-15 13:00:00,77.43,77.51,77.37,77.44,263934.0,65.5637,65.6315,65.5129,65.5722,263934.0
2016-06-15 13:30:00,77.45,77.55,77.4,77.47,239900.0,65.5807,65.6653,65.5383,65.5976,239900.0
2016-06-15 14:00:00,77.49,77.66,77.17,77.17,289714.0,65.6145,65.7585,65.3436,65.3436,289714.0
2016-06-15 14:30:00,77.16,77.42,77.1,77.4,320127.0,65.3351,65.5553,65.2843,65.5383,320127.0
2016-06-15 15:00:00,77.4,77.46,77.35,77.43,369417.0,65.5383,65.5891,65.496,65.5637,369417.0
2016-06-15 15:30:00,77.42,77.46,76.99,77.06,941378.0,65.5553,65.5891,65.1912,65.2504,941378.0
2016-06-16 09:30:00,76.86,77.58,76.65,77.13,802543.0,65.0811,65.6907,64.9033,65.3097,802543.0
2016-06-16 10:00:00,77.13,77.48,76.86,77.22,454554.0,65.3097,65.6061,65.0811,65.3859,454554.0
2016-06-16 10:30:00,77.22,77.29,76.96,77.28,313509.0,65.3859,65.4452,65.1658,65.4367,313509.0
2016-06-16 11:00:00,77.28,77.55,77.25,77.51,249433.0,65.4367,65.6653,65.4113,65.6315,249433.0
2016-06-16 11:30:00,77.52,77.64,77.39,77.45,237981.0,65.6399,65.7415,65.5299,65.5807,237981.0
2016-06-16 12:00:00,77.45,77.78,77.4,77.74,255724.0,65.5807,65.8601,65.5383,65.8262,255724.0
2016-06-16 12:30:00,77.74,78.08,77.73,77.91,297816.0,65.8262,66.1141,65.8177,65.9702,297816.0
2016-06-16 13:00:00,77.91,78.31,77.91,77.95,368704.0,65.9702,66.3089,65.9702,66.004,368704.0
2016-06-16 13:30:00,77.94,78.0,77.71,77.73,249731.0,65.9956,66.0464,65.8008,65.8177,249731.0
2016-06-16 14:00:00,77.73,78.13,77.69,77.98,287460.0,65.8177,66.1564,65.7839,66.0294,287460.0
2016-06-16 14:30:00,77.98,78.16,77.9,78.02,277729.0,66.0294,66.1819,65.9617,66.0633,277729.0
2016-06-16 15:00:00,78.02,78.3,77.95,78.26,281182.0,66.0633,66.3004,66.004,66.2665,281182.0
2016-06-16 15:30:00,78.26,78.36,78.14,78.17,811763.0,66.2665,66.3512,66.1649,66.1903,811763.0
2016-06-17 09:30:00,77.87,78.44,77.78,78.29,810549.0,65.9363,66.4189,65.8601,66.2919,810549.0
2016-06-17 10:00:00,78.3,78.63,78.25,78.54,286939.0,66.3004,66.5798,66.2581,66.5036,286939.0
2016-06-17 10:30:00,78.53,78.73,78.35,78.56,297743.0,66.4951,66.6645,66.3427,66.5206,297743.0
2016-06-17 11:00:00,78.55,78.56,78.21,78.21,273226.0,66.5121,66.5206,66.2242,66.2242,273226.0
2016-06-17 11:30:00,78.21,78.45,78.2,78.42,189465.0,66.2242,66.4274,66.2157,66.402,189465.0
2016-06-17 12:00:00,78.42,78.73,78.41,78.53,204310.0,66.402,66.6645,66.3935,66.4951,204310.0
2016-06-17 12:30:00,78.53,78.6,78.48,78.55,166272.0,66.4951,66.5544,66.4528,66.5121,166272.0
2016-06-17 13:00:00,78.55,78.64,78.47,78.57,138230.0,66.5121,66.5883,66.4443,66.529,138230.0
2016-06-17 13:30:00,78.56,78.59,78.49,78.51,115184.0,66.5206,66.546,66.4613,66.4782,115184.0
2016-06-17 14:00:00,78.51,78.59,78.45,78.53,226278.0,66.4782,66.546,66.4274,66.4951,226278.0
2016-06-17 14:30:00,78.54,78.64,78.49,78.5,260057.0,66.5036,66.5883,66.4613,66.4697,260057.0
2016-06-17 15:00:00,78.51,78.53,78.3,78.3,344792.0,66.4782,66.4951,66.3004,66.3004,344792.0
2016-06-17 15:30:00,78.3,78.5,78.25,78.41,1041840.0,66.3004,66.4697,66.2581,66.3935,1041840.0
2016-06-20 09:30:00,78.94,79.23,78.55,79.03,435776.0,66.8423,67.0879,66.5121,66.9185,435776.0
2016-06-20 10:00:00,79.02,79.35,78.93,79.25,380839.0,66.9101,67.1895,66.8338,67.1048,380839.0
2016-06-20 10:30:00,79.25,79.4,79.21,79.35,228875.0,67.1048,67.2318,67.0709,67.1895,228875.0
2016-06-20 11:00:00,79.35,79.51,79.23,79.24,268211.0,67.1895,67.325,67.0879,67.0963,268211.0
2016-06-20 11:30:00,79.24,79.25,79.04,79.15,205545.0,67.0963,67.1048,66.927,67.0201,205545.0
2016-06-20 12:00:00,79.14,79.15,78.93,79.03,139838.0,67.0117,67.0201,66.8338,66.9185,139838.0
2016-06-20 12:30:00,79.01,79.13,79.0,79.11,120073.0,66.9016,67.0032,66.8931,66.9863,120073.0
2016-06-20 13:00:00,79.1,79.23,78.96,79.0,148300.0,66.9778,67.0879,66.8592,66.8931,148300.0
2016-06-20 13:30:00,79.02,79.24,79.01,79.12,183445.0,66.9101,67.0963,66.9016,66.9947,183445.0
2016-06-20 14:00:00,79.11,79.12,78.97,78.98,192850.0,66.9863,66.9947,66.8677,66.8762,192850.0
2016-06-20 14:30:00,78.99,79.0,78.86,78.95,183766.0,66.8847,66.8931,66.7746,66.8508,183766.0
2016-06-20 15:00:00,78.95,79.01,78.69,78.69,230416.0,66.8508,66.9016,66.6306,66.6306,230416.0
2016-06-20 15:30:00,78.7,78.84,78.51,78.6,643091.0,66.6391,66.7576,66.4782,66.5544,643091.0
2016-06-21 09:30:00,78.65,78.83,78.19,78.48,305248.0,66.5968,66.7492,66.2073,66.4528,305248.0
2016-06-21 10:00:00,78.47,78.62,78.23,78.44,427919.0,66.4443,66.5714,66.2411,66.4189,427919.0
2016-06-21 10:30:00,78.46,78.5,78.25,78.35,374170.0,66.4359,66.4697,66.2581,66.3427,374170.0
2016-06-21 11:00:00,78.34,78.64,78.34,78.5,220658.0,66.3343,66.5883,66.3343,66.4697,220658.0
2016-06-21 11:30:00,78.5,78.55,78.32,78.43,116480.0,66.4697,66.5121,66.3173,66.4105,116480.0
2016-06-21 12:00:00,78.44,78.47,78.35,78.45,102540.0,66.4189,66.4443,66.3427,66.4274,102540.0
2016-06-21 12:30:00,78.46,78.57,78.35,78.36,83747.0,66.4359,66.529,66.3427,66.3512,83747.0
2016-06-21 13:00:00,78.37,78.39,78.22,78.25,119980.0,66.3597,66.3766,66.2327,66.2581,119980.0
2016-06-21 13:30:00,78.24,78.3,78.08,78.19,214463.0,66.2496,66.3004,66.1141,66.2073,214463.0
2016-06-21 14:00:00,78.2,78.44,78.19,78.39,163173.0,66.2157,66.4189,66.2073,66.3766,163173.0
2016-06-21 14:30:00,78.39,78.58,78.34,78.36,182757.0,66.3766,66.5375,66.3343,66.3512,182757.0
2016-06-21 15:00:00,78.36,78.53,78.3,78.51,204811.0,66.3512,66.4951,66.3004,66.4782,204811.0
2016-06-21 15:30:00,78.51,78.51,78.29,78.3,439861.0,66.4782,66.4782,66.2919,66.3004,439861.0
2016-06-22 09:30:00,78.59,79.08,78.45,78.95,287984.0,66.546,66.9609,66.4274,66.8508,287984.0
2016-06-22 10:00:00,78.93,79.19,78.86,79.0,221100.0,66.8338,67.054,66.7746,66.8931,221100.0
2016-06-22 10:30:00,78.98,79.22,78.95,79.15,197857.0,66.8762,67.0794,66.8508,67.0201,197857.0
2016-06-22 11:00:00,79.15,79.24,79.07,79.12,163084.0,67.0201,67.0963,66.9524,66.9947,163084.0
2016-06-22 11:30:00,79.12,79.12,78.91,78.94,124740.0,66.9947,66.9947,66.8169,66.8423,124740.0
2016-06-22 12:00:00,78.93,79.0,78.72,78.74,97067.0,66.8338,66.8931,66.656,66.673,97067.0
2016-06-22 12:30:00,78.74,78.79,78.66,78.72,102383.0,66.673,66.7153,66.6052,66.656,102383.0
2016-06-22 13:00:00,78.72,78.72,78.4,78.45,158682.0,66.656,66.656,66.3851,66.4274,158682.0
2016-06-22 13:30:00,78.44,78.65,78.42,78.55,155769.0,66.4189,66.5968,66.402,66.5121,155769.0
2016-06-22 14:00:00,78.54,78.61,78.45,78.6,202284.0,66.5036,66.5629,66.4274,66.5544,202284.0
2016-06-22 14:30:00,78.6,78.61,78.36,78.38,154146.0,66.5544,66.5629,66.3512,66.3681,154146.0
2016-06-22 15:00:00,78.38,78.46,78.22,78.25,310236.0,66.3681,66.4359,66.2327,66.2581,310236.0
2016-06-22 15:30:00,78.25,78.41,78.22,78.35,546111.0,66.2581,66.3935,66.2327,66.3427,546111.0
2016-06-23 09:30:00,78.96,79.12,78.62,78.72,254790.0,66.8592,66.9947,66.5714,66.656,254790.0
2016-06-23 10:00:00,78.72,78.75,78.39,78.42,225541.0,66.656,66.6814,66.3766,66.402,225541.0
2016-06-23 10:30:00,78.42,78.43,78.21,78.23,256612.0,66.402,66.4105,66.2242,66.2411,256612.0
2016-06-23 11:00:00,78.22,78.52,78.22,78.5,232915.0,66.2327,66.4867,66.2327,66.4697,232915.0
2016-06-23 11:30:00,78.51,78.56,78.13,78.16,282839.0,66.4782,66.5206,66.1564,66.1819,282839.0
2016-06-23 12:00:00,78.16,78.33,78.11,78.14,186817.0,66.1819,66.3258,66.1395,66.1649,186817.0
2016-06-23 12:30:00,78.13,78.13,78.01,78.02,197068.0,66.1564,66.1564,66.0548,66.0633,197068.0
2016-06-23 13:00:00,78.02,78.3,78.01,78.27,162444.0,66.0633,66.3004,66.0548,66.275,162444.0
2016-06-23 13:30:00,78.27,78.28,77.96,78.11,239668.0,66.275,66.2835,66.0125,66.1395,239668.0
2016-06-23 14:00:00,78.11,78.22,78.08,78.18,194000.0,66.1395,66.2327,66.1141,66.1988,194000.0
2016-06-23 14:30:00,78.18,78.33,78.17,78.29,188351.0,66.1988,66.3258,66.1903,66.2919,188351.0
2016-06-23 15:00:00,78.28,78.37,78.21,78.24,203453.0,66.2835,66.3597,66.2242,66.2496,203453.0
2016-06-23 15:30:00,78.24,78.56,78.24,78.54,453107.0,66.2496,66.5206,66.2496,66.5036,453107.0
2016-06-24 09:30:00,76.52,77.76,76.4,77.59,611444.0,64.7932,65.8432,64.6916,65.6992,611444.0
2016-06-24 10:00:00,77.57,78.05,77.51,77.96,403940.0,65.6823,66.0887,65.6315,66.0125,403940.0
2016-06-24 10:30:00,77.99,77.99,77.7,77.71,248519.0,66.0379,66.0379,65.7923,65.8008,248519.0
2016-06-24 11:00:00,77.71,77.73,77.43,77.64,245785.0,65.8008,65.8177,65.5637,65.7415,245785.0
2016-06-24 11:30:00,77.65,78.01,77.62,77.84,202348.0,65.75,66.0548,65.7246,65.9109,202348.0
2016-06-24 12:00:00,77.85,77.88,77.52,77.76,111977.0,65.9194,65.9448,65.6399,65.8432,111977.0
2016-06-24 12:30:00,77.76,77.82,77.38,77.48,162845.0,65.8432,65.894,65.5214,65.6061,162845.0
2016-06-24 13:00:00,77.49,77.55,77.31,77.54,252182.0,65.6145,65.6653,65.4621,65.6569,252182.0
2016-06-24 13:30:00,77.53,77.7,77.51,77.66,234942.0,65.6484,65.7923,65.6315,65.7585,234942.0
2016-06-24 14:00:00,77.67,77.82,77.45,77.48,228281.0,65.7669,65.894,65.5807,65.6061,228281.0
2016-06-24 14:30:00,77.49,77.49,77.2,77.38,299108.0,65.6145,65.6145,65.369,65.5214,299108.0
2016-06-24 15:00:00,77.37,77.45,77.03,77.17,341771.0,65.5129,65.5807,65.225,65.3436,341771.0
2016-06-24 15:30:00,77.16,77.55,77.0,77.03,1163931.0,65.3351,65.6653,65.1996,65.225,1163931.0
2016-06-27 09:30:00,76.4,76.6,76.16,76.56,454692.0,64.6916,64.8609,64.4884,64.8271,454692.0
2016-06-27 10:00:00,76.55,76.66,75.96,76.0,403198.0,64.8186,64.9117,64.319,64.3529,403198.0
2016-06-27 10:30:00,76.0,76.05,75.35,75.39,402570.0,64.3529,64.3952,63.8025,63.8364,402570.0
2016-06-27 11:00:00,75.39,75.86,75.36,75.67,289286.0,63.8364,64.2343,63.811,64.0734,289286.0
2016-06-27 11:30:00,75.66,76.23,75.65,76.08,260790.0,64.065,64.5476,64.0565,64.4206,260790.0
2016-06-27 12:00:00,76.08,76.39,76.0,76.37,223462.0,64.4206,64.6831,64.3529,64.6662,223462.0
2016-06-27 12:30:00,76.39,76.5,76.02,76.19,227681.0,64.6831,64.7762,64.3698,64.5138,227681.0
2016-06-27 13:00:00,76.21,76.36,76.15,76.25,260245.0,64.5307,64.6577,64.4799,64.5646,260245.0
2016-06-27 13:30:00,76.25,76.31,76.05,76.15,298793.0,64.5646,64.6154,64.3952,64.4799,298793.0
2016-06-27 14:00:00,76.16,76.31,76.05,76.18,273487.0,64.4884,64.6154,64.3952,64.5053,273487.0
2016-06-27 14:30:00,76.19,76.25,75.79,75.98,295873.0,64.5138,64.5646,64.1751,64.3359,295873.0
2016-06-27 15:00:00,75.98,76.18,75.87,76.11,468370.0,64.3359,64.5053,64.2428,64.446,468370.0
2016-06-27 15:30:00,76.1,76.38,76.02,76.31,903818.0,64.4375,64.6746,64.3698,64.6154,903818.0
2016-06-28 09:30:00,76.99,77.77,76.52,77.68,477994.0,65.1912,65.8516,64.7932,65.7754,477994.0
2016-06-28 10:00:00,77.69,77.75,77.48,77.55,369552.0,65.7839,65.8347,65.6061,65.6653,369552.0
2016-06-28 10:30:00,77.55,77.88,77.46,77.67,178612.0,65.6653,65.9448,65.5891,65.7669,178612.0
2016-06-28 11:00:00,77.68,77.74,77.5,77.55,211340.0,65.7754,65.8262,65.623,65.6653,211340.0
2016-06-28 11:30:00,77.56,77.81,77.47,77.66,227262.0,65.6738,65.8855,65.5976,65.7585,227262.0
2016-06-28 12:00:00,77.65,77.72,77.49,77.54,133942.0,65.75,65.8093,65.6145,65.6569,133942.0
2016-06-28 12:30:00,77.54,77.76,77.54,77.69,150055.0,65.6569,65.8432,65.6569,65.7839,150055.0
2016-06-28 13:00:00,77.68,77.7,77.51,77.54,135094.0,65.7754,65.7923,65.6315,65.6569,135094.0
2016-06-28 13:30:00,77.53,77.73,77.5,77.64,162883.0,65.6484,65.8177,65.623,65.7415,162883.0
2016-06-28 14:00:00,77.64,77.68,77.43,77.56,258332.0,65.7415,65.7754,65.5637,65.6738,258332.0
2016-06-28 14:30:00,77.56,77.99,77.52,77.96,248571.0,65.6738,66.0379,65.6399,66.0125,248571.0
2016-06-28 15:00:00,77.97,78.07,77.76,77.82,336804.0,66.021,66.1056,65.8432,65.894,336804.0
2016-06-28 15:30:00,77.82,78.05,77.74,78.04,616762.0,65.894,66.0887,65.8262,66.0802,616762.0
2016-06-29 09:30:00,78.25,78.7,77.79,78.33,619859.0,66.2581,66.6391,65.8686,66.3258,619859.0
2016-06-29 10:00:00,78.32,78.58,77.97,78.53,486215.0,66.3173,66.5375,66.021,66.4951,486215.0
2016-06-29 10:30:00,78.53,78.68,78.05,78.11,418268.0,66.4951,66.6222,66.0887,66.1395,418268.0
2016-06-29 11:00:00,78.11,78.34,77.88,77.92,376684.0,66.1395,66.3343,65.9448,65.9786,376684.0
2016-06-29 11:30:00,77.92,77.97,77.6,77.65,394335.0,65.9786,66.021,65.7077,65.75,394335.0
2016-06-29 12:00:00,77.65,77.97,77.64,77.94,308077.0,65.75,66.021,65.7415,65.9956,308077.0
2016-06-29 12:30:00,77.94,77.96,77.56,77.56,283789.0,65.9956,66.0125,65.6738,65.6738,283789.0
2016-06-29 13:00:00,77.56,77.69,77.49,77.54,257714.0,65.6738,65.7839,65.6145,65.6569,257714.0
2016-06-29 13:30:00,77.55,77.73,77.52,77.55,316179.0,65.6653,65.8177,65.6399,65.6653,316179.0
2016-06-29 14:00:00,77.55,77.85,77.54,77.76,303312.0,65.6653,65.9194,65.6569,65.8432,303312.0
2016-06-29 14:30:00,77.76,77.89,77.72,77.74,263255.0,65.8432,65.9532,65.8093,65.8262,263255.0
2016-06-29 15:00:00,77.75,77.95,77.74,77.85,300106.0,65.8347,66.004,65.8262,65.9194,300106.0
2016-06-29 15:30:00,77.86,77.87,77.64,77.72,719801.0,65.9278,65.9363,65.7415,65.8093,719801.0
2016-06-30 09:30:00,77.58,78.05,77.52,77.86,621602.0,65.6907,66.0887,65.6399,65.9278,621602.0
2016-06-30 10:00:00,77.85,78.35,77.79,78.22,620965.0,65.9194,66.3427,65.8686,66.2327,620965.0
2016-06-30 10:30:00,78.23,78.8,78.22,78.68,513548.0,66.2411,66.7238,66.2327,66.6222,513548.0
2016-06-30 11:00:00,78.68,78.88,78.55,78.59,574633.0,66.6222,66.7915,66.5121,66.546,574633.0
2016-06-30 11:30:00,78.59,78.79,78.49,78.79,339250.0,66.546,66.7153,66.4613,66.7153,339250.0
2016-06-30 12:00:00,78.78,79.21,78.72,79.21,319408.0,66.7068,67.0709,66.656,67.0709,319408.0
2016-06-30 12:30:00,79.21,79.48,79.21,79.44,387501.0,67.0709,67.2996,67.0709,67.2657,387501.0
2016-06-30 13:00:00,79.44,79.53,79.38,79.45,268599.0,67.2657,67.3419,67.2149,67.2742,268599.0
2016-06-30 13:30:00,79.45,79.75,79.36,79.69,372337.0,67.2742,67.5282,67.1979,67.4774,372337.0
2016-06-30 14:00:00,79.69,79.8,79.52,79.52,350042.0,67.4774,67.5705,67.3334,67.3334,350042.0
2016-06-30 14:30:00,79.53,79.59,79.3,79.33,361169.0,67.3419,67.3927,67.1471,67.1725,361169.0
2016-06-30 15:00:00,79.33,79.35,79.01,79.23,423061.0,67.1725,67.1895,66.9016,67.0879,423061.0
2016-06-30 15:30:00,79.23,79.25,78.96,79.18,962264.0,67.0879,67.1048,66.8592,67.0455,962264.0
2016-07-01 09:30:00,79.34,79.89,79.21,79.84,550819.0,67.181,67.6467,67.0709,67.6044,550819.0
2016-07-01 10:00:00,79.85,79.99,79.77,79.95,177935.0,67.6129,67.7314,67.5451,67.6975,177935.0
2016-07-01 10:30:00,79.95,80.23,79.95,80.02,468709.0,67.6975,67.9346,67.6975,67.7568,468709.0
2016-07-01 11:00:00,80.02,80.06,79.78,79.8,219788.0,67.7568,67.7907,67.5536,67.5705,219788.0
2016-07-01 11:30:00,79.8,80.04,79.74,79.96,297414.0,67.5705,67.7737,67.5197,67.706,297414.0
2016-07-01 12:00:00,79.97,80.1,79.9,79.9,145667.0,67.7145,67.8245,67.6552,67.6552,145667.0
2016-07-01 12:30:00,79.89,79.95,79.72,79.8,105972.0,67.6467,67.6975,67.5028,67.5705,105972.0
2016-07-01 13:00:00,79.8,79.97,79.47,79.47,153746.0,67.5705,67.7145,67.2911,67.2911,153746.0
2016-07-01 13:30:00,79.47,79.58,79.46,79.5,153721.0,67.2911,67.3842,67.2826,67.3165,153721.0
2016-07-01 14:00:00,79.5,79.56,79.41,79.49,148894.0,67.3165,67.3673,67.2403,67.308,148894.0
2016-07-01 14:30:00,79.48,79.54,79.31,79.41,189692.0,67.2996,67.3504,67.1556,67.2403,189692.0
2016-07-01 15:00:00,79.41,79.76,79.41,79.66,243718.0,67.2403,67.5366,67.2403,67.452,243718.0
2016-07-01 15:30:00,79.66,79.72,79.51,79.57,533102.0,67.452,67.5028,67.325,67.3758,533102.0
2016-07-05 09:30:00,79.48,79.6,79.26,79.28,288329.0,67.2996,67.4012,67.1133,67.1302,288329.0
2016-07-05 10:00:00,79.28,79.37,78.95,79.08,247295.0,67.1302,67.2064,66.8508,66.9609,247295.0
2016-07-05 10:30:00,79.08,79.28,79.01,79.09,166768.0,66.9609,67.1302,66.9016,66.9693,166768.0
2016-07-05 11:00:00,79.09,79.24,78.83,79.12,163429.0,66.9693,67.0963,66.7492,66.9947,163429.0
2016-07-05 11:30:00,79.12,79.13,78.83,78.94,192198.0,66.9947,67.0032,66.7492,66.8423,192198.0
2016-07-05 12:00:00,78.93,79.0,78.86,78.94,141418.0,66.8338,66.8931,66.7746,66.8423,141418.0
2016-07-05 12:30:00,78.96,79.0,78.89,78.95,128882.0,66.8592,66.8931,66.8,66.8508,128882.0
2016-07-05 13:00:00,78.95,78.96,78.84,78.88,198980.0,66.8508,66.8592,66.7576,66.7915,198980.0
2016-07-05 13:30:00,78.88,79.01,78.82,78.92,247178.0,66.7915,66.9016,66.7407,66.8254,247178.0
2016-07-05 14:00:00,78.93,79.23,78.92,79.13,282510.0,66.8338,67.0879,66.8254,67.0032,282510.0
2016-07-05 14:30:00,79.12,79.27,79.02,79.25,347542.0,66.9947,67.1217,66.9101,67.1048,347542.0
2016-07-05 15:00:00,79.24,79.28,79.15,79.27,236396.0,67.0963,67.1302,67.0201,67.1217,236396.0
2016-07-05 15:30:00,79.26,79.51,79.25,79.4,715102.0,67.1133,67.325,67.1048,67.2318,715102.0
2016-07-06 09:30:00,79.4,79.76,79.34,79.74,562278.0,67.2318,67.5366,67.181,67.5197,562278.0
2016-07-06 10:00:00,79.75,80.01,79.67,79.67,419950.0,67.5282,67.7483,67.4604,67.4604,419950.0
2016-07-06 10:30:00,79.67,79.74,79.41,79.74,313843.0,67.4604,67.5197,67.2403,67.5197,313843.0
2016-07-06 11:00:00,79.75,79.98,79.74,79.82,156025.0,67.5282,67.7229,67.5197,67.5875,156025.0
2016-07-06 11:30:00,79.83,79.98,79.75,79.94,175184.0,67.5959,67.7229,67.5282,67.6891,175184.0
2016-07-06 12:00:00,79.95,80.01,79.8,79.83,156746.0,67.6975,67.7483,67.5705,67.5959,156746.0
2016-07-06 12:30:00,79.84,79.96,79.77,79.96,96621.0,67.6044,67.706,67.5451,67.706,96621.0
2016-07-06 13:00:00,79.97,80.01,79.79,79.86,167439.0,67.7145,67.7483,67.5621,67.6213,167439.0
2016-07-06 13:30:00,79.87,79.96,79.78,79.89,98917.0,67.6298,67.706,67.5536,67.6467,98917.0
2016-07-06 14:00:00,79.89,79.99,79.73,79.83,145150.0,67.6467,67.7314,67.5112,67.5959,145150.0
2016-07-06 14:30:00,79.84,80.0,79.81,79.99,220848.0,67.6044,67.7399,67.579,67.7314,220848.0
2016-07-06 15:00:00,80.0,80.1,79.93,79.99,234124.0,67.7399,67.8245,67.6806,67.7314,234124.0
2016-07-06 15:30:00,79.98,80.11,79.93,80.07,506226.0,67.7229,67.833,67.6806,67.7991,506226.0
2016-07-07 09:30:00,79.91,80.39,79.91,80.3,261187.0,67.6637,68.0701,67.6637,67.9939,261187.0
2016-07-07 10:00:00,80.31,80.42,80.24,80.38,192150.0,68.0024,68.0955,67.9431,68.0616,192150.0
2016-07-07 10:30:00,80.38,80.55,80.32,80.32,183938.0,68.0616,68.2056,68.0108,68.0108,183938.0
2016-07-07 11:00:00,80.31,80.37,80.23,80.37,235708.0,68.0024,68.0532,67.9346,68.0532,235708.0
2016-07-07 11:30:00,80.37,80.57,80.36,80.46,266638.0,68.0532,68.2225,68.0447,68.1294,266638.0
2016-07-07 12:00:00,80.45,80.51,80.27,80.37,161838.0,68.1209,68.1717,67.9685,68.0532,161838.0
2016-07-07 12:30:00,80.37,80.37,79.98,79.99,106636.0,68.0532,68.0532,67.7229,67.7314,106636.0
2016-07-07 13:00:00,79.97,80.04,79.87,80.0,92989.0,67.7145,67.7737,67.6298,67.7399,92989.0
2016-07-07 13:30:00,80.0,80.25,80.0,80.24,131681.0,67.7399,67.9516,67.7399,67.9431,131681.0
2016-07-07 14:00:00,80.24,80.29,80.08,80.19,185090.0,67.9431,67.9854,67.8076,67.9008,185090.0
2016-07-07 14:30:00,80.2,80.32,80.09,80.19,239843.0,67.9092,68.0108,67.8161,67.9008,239843.0
2016-07-07 15:00:00,80.19,80.34,80.09,80.3,279985.0,67.9008,68.0278,67.8161,67.9939,279985.0
2016-07-07 15:30:00,80.3,80.5,80.28,80.48,648165.0,67.9939,68.1632,67.977,68.1463,648165.0
2016-07-08 09:30:00,81.04,81.89,80.98,81.86,728049.0,68.6205,69.3402,68.5697,69.3148,728049.0
2016-07-08 10:00:00,81.86,81.99,81.66,81.95,348724.0,69.3148,69.4249,69.1455,69.391,348724.0
2016-07-08 10:30:00,81.95,82.1,81.72,82.0,403154.0,69.391,69.518,69.1963,69.4334,403154.0
2016-07-08 11:00:00,82.0,82.23,81.92,82.21,324637.0,69.4334,69.6281,69.3656,69.6112,324637.0
2016-07-08 11:30:00,82.2,82.31,82.04,82.3,246043.0,69.6027,69.6959,69.4672,69.6874,246043.0
2016-07-08 12:00:00,82.3,82.31,82.13,82.14,179444.0,69.6874,69.6959,69.5434,69.5519,179444.0
2016-07-08 12:30:00,82.13,82.21,82.08,82.11,169718.0,69.5434,69.6112,69.5011,69.5265,169718.0
2016-07-08 13:00:00,82.12,82.2,82.08,82.1,218349.0,69.535,69.6027,69.5011,69.518,218349.0
2016-07-08 13:30:00,82.1,82.23,82.03,82.23,167015.0,69.518,69.6281,69.4588,69.6281,167015.0
2016-07-08 14:00:00,82.23,82.29,82.15,82.29,208242.0,69.6281,69.6789,69.5604,69.6789,208242.0
2016-07-08 14:30:00,82.29,82.39,82.21,82.32,369012.0,69.6789,69.7636,69.6112,69.7043,369012.0
2016-07-08 15:00:00,82.31,82.42,82.25,82.26,325975.0,69.6959,69.789,69.6451,69.6535,325975.0
2016-07-08 15:30:00,82.25,82.4,82.14,82.31,706919.0,69.6451,69.7721,69.5519,69.6959,706919.0
2016-07-11 09:30:00,82.68,83.23,82.68,83.01,390906.0,70.0092,70.4749,70.0092,70.2886,390906.0
2016-07-11 10:00:00,83.01,83.03,82.76,82.85,177674.0,70.2886,70.3055,70.0769,70.1531,177674.0
2016-07-11 10:30:00,82.84,82.93,82.74,82.93,250035.0,70.1446,70.2208,70.06,70.2208,250035.0
2016-07-11 11:00:00,82.94,83.22,82.94,83.22,209885.0,70.2293,70.4664,70.2293,70.4664,209885.0
2016-07-11 11:30:00,83.21,83.26,82.98,83.02,172548.0,70.4579,70.5003,70.2632,70.297,172548.0
2016-07-11 12:00:00,83.02,83.12,82.93,83.12,139808.0,70.297,70.3817,70.2208,70.3817,139808.0
2016-07-11 12:30:00,83.12,83.19,83.04,83.11,99191.0,70.3817,70.441,70.314,70.3733,99191.0
2016-07-11 13:00:00,83.1,83.16,82.96,82.99,165717.0,70.3648,70.4156,70.2462,70.2716,165717.0
2016-07-11 13:30:00,83.0,83.0,82.81,82.81,159521.0,70.2801,70.2801,70.1192,70.1192,159521.0
2016-07-11 14:00:00,82.81,82.89,82.73,82.87,159864.0,70.1192,70.187,70.0515,70.17,159864.0
2016-07-11 14:30:00,82.87,82.96,82.83,82.92,211325.0,70.17,70.2462,70.1362,70.2124,211325.0
2016-07-11 15:00:00,82.92,83.03,82.87,82.88,189393.0,70.2124,70.3055,70.17,70.1785,189393.0
2016-07-11 15:30:00,82.87,82.9,82.77,82.8,404512.0,70.17,70.1954,70.0854,70.1108,404512.0
2016-07-12 09:30:00,83.11,83.65,82.93,82.96,373325.0,70.3733,70.8305,70.2208,70.2462,373325.0
2016-07-12 10:00:00,82.97,82.98,82.61,82.95,278461.0,70.2547,70.2632,69.9499,70.2378,278461.0
2016-07-12 10:30:00,82.95,83.17,82.95,83.1,295998.0,70.2378,70.4241,70.2378,70.3648,295998.0
2016-07-12 11:00:00,83.1,83.21,82.96,83.21,339359.0,70.3648,70.4579,70.2462,70.4579,339359.0
2016-07-12 11:30:00,83.21,83.41,83.15,83.25,243995.0,70.4579,70.6273,70.4071,70.4918,243995.0
2016-07-12 12:00:00,83.23,83.31,83.18,83.25,164162.0,70.4749,70.5426,70.4325,70.4918,164162.0
2016-07-12 12:30:00,83.26,83.3,83.12,83.16,121481.0,70.5003,70.5341,70.3817,70.4156,121481.0
2016-07-12 13:00:00,83.17,83.21,83.09,83.18,136210.0,70.4241,70.4579,70.3563,70.4325,136210.0
2016-07-12 13:30:00,83.19,83.24,82.98,82.99,159464.0,70.441,70.4833,70.2632,70.2716,159464.0
2016-07-12 14:00:00,83.0,83.18,82.99,83.13,190819.0,70.2801,70.4325,70.2716,70.3902,190819.0
2016-07-12 14:30:00,83.13,83.14,82.86,82.9,260556.0,70.3902,70.3987,70.1616,70.1954,260556.0
2016-07-12 15:00:00,82.9,83.0,82.8,82.98,241614.0,70.1954,70.2801,70.1108,70.2632,241614.0
2016-07-12 15:30:00,82.98,83.02,82.87,82.92,529192.0,70.2632,70.297,70.17,70.2124,529192.0
2016-07-13 09:30:00,82.9,82.9,81.29,81.51,961199.0,70.1954,70.1954,68.8322,69.0185,961199.0
2016-07-13 10:00:00,81.53,81.82,81.51,81.7,417941.0,69.0354,69.281,69.0185,69.1793,417941.0
2016-07-13 10:30:00,81.71,81.89,81.62,81.87,280433.0,69.1878,69.3402,69.1116,69.3233,280433.0
2016-07-13 11:00:00,81.88,81.94,81.62,81.65,259705.0,69.3318,69.3826,69.1116,69.137,259705.0
2016-07-13 11:30:00,81.64,81.7,81.41,81.47,229932.0,69.1285,69.1793,68.9338,68.9846,229932.0
2016-07-13 12:00:00,81.48,81.63,81.44,81.56,244648.0,68.9931,69.1201,68.9592,69.0608,244648.0
2016-07-13 12:30:00,81.55,81.65,81.46,81.65,162178.0,69.0523,69.137,68.9761,69.137,162178.0
2016-07-13 13:00:00,81.65,81.78,81.6,81.71,222535.0,69.137,69.2471,69.0947,69.1878,222535.0
2016-07-13 13:30:00,81.7,81.7,81.52,81.6,239340.0,69.1793,69.1793,69.0269,69.0947,239340.0
2016-07-13 14:00:00,81.61,81.77,81.47,81.74,318629.0,69.1031,69.2386,68.9846,69.2132,318629.0
2016-07-13 14:30:00,81.75,81.87,81.68,81.75,268277.0,69.2217,69.3233,69.1624,69.2217,268277.0
2016-07-13 15:00:00,81.75,81.84,81.7,81.7,272633.0,69.2217,69.2979,69.1793,69.1793,272633.0
2016-07-13 15:30:00,81.7,81.72,81.6,81.63,722759.0,69.1793,69.1963,69.0947,69.1201,722759.0
2016-07-14 09:30:00,82.21,82.49,81.7,82.09,346208.0,69.6112,69.8483,69.1793,69.5096,346208.0
2016-07-14 10:00:00,82.12,82.28,82.02,82.14,235916.0,69.535,69.6705,69.4503,69.5519,235916.0
2016-07-14 10:30:00,82.15,82.2,81.92,81.96,158677.0,69.5604,69.6027,69.3656,69.3995,158677.0
2016-07-14 11:00:00,81.97,82.18,81.94,82.04,191637.0,69.408,69.5858,69.3826,69.4672,191637.0
2016-07-14 11:30:00,82.05,82.09,81.73,81.82,164375.0,69.4757,69.5096,69.2047,69.281,164375.0
2016-07-14 12:00:00,81.84,82.0,81.84,81.92,97089.0,69.2979,69.4334,69.2979,69.3656,97089.0
2016-07-14 12:30:00,81.92,82.03,81.89,82.03,195138.0,69.3656,69.4588,69.3402,69.4588,195138.0
2016-07-14 13:00:00,82.02,82.08,81.94,82.03,151627.0,69.4503,69.5011,69.3826,69.4588,151627.0
2016-07-14 13:30:00,82.04,82.12,81.99,82.05,145058.0,69.4672,69.535,69.4249,69.4757,145058.0
2016-07-14 14:00:00,82.05,82.12,81.99,82.06,165807.0,69.4757,69.535,69.4249,69.4842,165807.0
2016-07-14 14:30:00,82.06,82.12,81.99,82.06,289237.0,69.4842,69.535,69.4249,69.4842,289237.0
2016-07-14 15:00:00,82.05,82.27,82.04,82.22,190979.0,69.4757,69.662,69.4672,69.6196,190979.0
2016-07-14 15:30:00,82.23,82.25,82.05,82.12,409745.0,69.6281,69.6451,69.4757,69.535,409745.0
2016-07-15 09:30:00,82.24,82.75,82.17,82.19,521213.0,69.6366,70.0684,69.5773,69.5942,521213.0
2016-07-15 10:00:00,82.2,82.4,82.16,82.35,360140.0,69.6027,69.7721,69.5688,69.7297,360140.0
2016-07-15 10:30:00,82.35,82.43,82.14,82.37,418546.0,69.7297,69.7975,69.5519,69.7467,418546.0
2016-07-15 11:00:00,82.37,82.38,82.11,82.17,187251.0,69.7467,69.7551,69.5265,69.5773,187251.0
2016-07-15 11:30:00,82.16,82.16,81.95,81.98,245017.0,69.5688,69.5688,69.391,69.4164,245017.0
2016-07-15 12:00:00,81.98,82.01,81.9,81.95,142092.0,69.4164,69.4418,69.3487,69.391,142092.0
2016-07-15 12:30:00,81.95,81.95,81.75,81.78,194857.0,69.391,69.391,69.2217,69.2471,194857.0
2016-07-15 13:00:00,81.78,81.86,81.71,81.8,217855.0,69.2471,69.3148,69.1878,69.264,217855.0
2016-07-15 13:30:00,81.81,81.86,81.67,81.69,223547.0,69.2725,69.3148,69.1539,69.1709,223547.0
2016-07-15 14:00:00,81.69,81.72,81.59,81.64,372890.0,69.1709,69.1963,69.0862,69.1285,372890.0
2016-07-15 14:30:00,81.64,81.7,81.54,81.54,330600.0,69.1285,69.1793,69.0439,69.0439,330600.0
2016-07-15 15:00:00,81.54,81.77,81.54,81.71,368303.0,69.0439,69.2386,69.0439,69.1878,368303.0
2016-07-15 15:30:00,81.71,81.85,81.62,81.67,982815.0,69.1878,69.3064,69.1116,69.1539,982815.0
2016-07-18 09:30:00,81.89,82.15,81.57,82.12,519292.0,69.6365,69.8576,69.3644,69.8321,519292.0
2016-07-18 10:00:00,82.11,82.32,82.03,82.24,245348.0,69.8236,70.0021,69.7555,69.9341,245348.0
2016-07-18 10:30:00,82.23,82.48,82.23,82.42,273454.0,69.9256,70.1382,69.9256,70.0872,273454.0
2016-07-18 11:00:00,82.42,82.51,82.31,82.34,168248.0,70.0872,70.1637,69.9936,70.0191,168248.0
2016-07-18 11:30:00,82.34,82.35,82.23,82.26,129770.0,70.0191,70.0276,69.9256,69.9511,129770.0
2016-07-18 12:00:00,82.25,82.27,82.1,82.19,116124.0,69.9426,69.9596,69.8151,69.8916,116124.0
2016-07-18 12:30:00,82.18,82.19,82.08,82.09,86127.0,69.8831,69.8916,69.798,69.8065,86127.0
2016-07-18 13:00:00,82.1,82.1,81.98,82.09,124214.0,69.8151,69.8151,69.713,69.8065,124214.0
2016-07-18 13:30:00,82.1,82.12,81.98,82.05,265143.0,69.8151,69.8321,69.713,69.7725,265143.0
2016-07-18 14:00:00,82.04,82.1,81.91,81.96,283205.0,69.764,69.8151,69.6535,69.696,283205.0
2016-07-18 14:30:00,81.96,81.98,81.89,81.95,227412.0,69.696,69.713,69.6365,69.6875,227412.0
2016-07-18 15:00:00,81.95,82.08,81.91,82.0,215673.0,69.6875,69.798,69.6535,69.73,215673.0
2016-07-18 15:30:00,82.0,82.02,81.89,81.9,537489.0,69.73,69.747,69.6365,69.645,537489.0
2016-07-19 09:30:00,81.75,82.05,81.45,81.66,269689.0,69.5174,69.7725,69.2623,69.4409,269689.0
2016-07-19 10:00:00,81.68,81.88,81.55,81.77,127314.0,69.4579,69.628,69.3474,69.5344,127314.0
2016-07-19 10:30:00,81.78,81.81,81.59,81.79,177092.0,69.5429,69.5684,69.3814,69.5514,177092.0
2016-07-19 11:00:00,81.78,81.84,81.66,81.67,199975.0,69.5429,69.594,69.4409,69.4494,199975.0
2016-07-19 11:30:00,81.67,81.71,81.52,81.55,326238.0,69.4494,69.4834,69.3218,69.3474,326238.0
2016-07-19 12:00:00,81.55,81.68,81.52,81.67,360487.0,69.3474,69.4579,69.3218,69.4494,360487.0
2016-07-19 12:30:00,81.68,81.81,81.68,81.79,115281.0,69.4579,69.5684,69.4579,69.5514,115281.0
2016-07-19 13:00:00,81.78,81.87,81.71,81.74,85546.0,69.5429,69.6195,69.4834,69.5089,85546.0
2016-07-19 13:30:00,81.73,81.8,81.61,81.62,235340.0,69.5004,69.5599,69.3984,69.4069,235340.0
2016-07-19 14:00:00,81.64,81.66,81.41,81.45,574638.0,69.4239,69.4409,69.2283,69.2623,574638.0
2016-07-19 14:30:00,81.45,81.51,81.29,81.31,456987.0,69.2623,69.3133,69.1263,69.1433,456987.0
2016-07-19 15:00:00,81.3,81.37,81.17,81.36,607672.0,69.1348,69.1943,69.0242,69.1858,607672.0
2016-07-19 15:30:00,81.36,81.49,81.29,81.43,1088215.0,69.1858,69.2963,69.1263,69.2453,1088215.0
2016-07-20 09:30:00,81.82,81.85,80.9,80.93,524711.0,69.577,69.6025,68.7946,68.8201,524711.0
2016-07-20 10:00:00,80.92,80.94,80.74,80.92,762019.0,68.8116,68.8286,68.6586,68.8116,762019.0
2016-07-20 10:30:00,80.92,80.97,80.81,80.92,330738.0,68.8116,68.8541,68.7181,68.8116,330738.0
2016-07-20 11:00:00,80.93,81.22,80.89,81.14,363209.0,68.8201,69.0667,68.7861,68.9987,363209.0
2016-07-20 11:30:00,81.14,81.21,81.08,81.15,484811.0,68.9987,69.0582,68.9477,69.0072,484811.0
2016-07-20 12:00:00,81.15,81.21,81.1,81.19,468721.0,69.0072,69.0582,68.9647,69.0412,468721.0
2016-07-20 12:30:00,81.19,81.24,81.13,81.23,374518.0,69.0412,69.0837,68.9902,69.0752,374518.0
2016-07-20 13:00:00,81.24,81.26,81.18,81.2,261869.0,69.0837,69.1007,69.0327,69.0497,261869.0
2016-07-20 13:30:00,81.2,81.32,81.18,81.24,391625.0,69.0497,69.1518,69.0327,69.0837,391625.0
2016-07-20 14:00:00,81.24,81.31,81.22,81.23,376191.0,69.0837,69.1433,69.0667,69.0752,376191.0
2016-07-20 14:30:00,81.24,81.28,81.17,81.17,395638.0,69.0837,69.1178,69.0242,69.0242,395638.0
2016-07-20 15:00:00,81.17,81.2,81.11,81.13,266367.0,69.0242,69.0497,68.9732,68.9902,266367.0
2016-07-20 15:30:00,81.14,81.24,81.12,81.2,1076904.0,68.9987,69.0837,68.9817,69.0497,1076904.0
2016-07-21 09:30:00,80.59,80.84,80.0,80.49,625605.0,68.531,68.7436,68.0293,68.446,625605.0
2016-07-21 10:00:00,80.49,80.69,80.3,80.56,385274.0,68.446,68.616,68.2844,68.5055,385274.0
2016-07-21 10:30:00,80.57,80.7,80.43,80.43,226291.0,68.514,68.6245,68.3949,68.3949,226291.0
2016-07-21 11:00:00,80.43,80.64,80.21,80.26,269356.0,68.3949,68.5735,68.2079,68.2504,269356.0
2016-07-21 11:30:00,80.28,80.28,79.93,80.14,379056.0,68.2674,68.2674,67.9698,68.1483,379056.0
2016-07-21 12:00:00,80.14,80.21,79.93,80.01,409506.0,68.1483,68.2079,67.9698,68.0378,409506.0
2016-07-21 12:30:00,80.01,80.09,79.88,79.92,255874.0,68.0378,68.1058,67.9272,67.9613,255874.0
2016-07-21 13:00:00,79.93,80.2,79.9,80.15,195445.0,67.9698,68.1994,67.9442,68.1568,195445.0
2016-07-21 13:30:00,80.15,80.16,79.83,79.86,199858.0,68.1568,68.1653,67.8847,67.9102,199858.0
2016-07-21 14:00:00,79.85,79.87,79.69,79.8,392578.0,67.9017,67.9187,67.7657,67.8592,392578.0
2016-07-21 14:30:00,79.79,79.79,79.7,79.76,251631.0,67.8507,67.8507,67.7742,67.8252,251631.0
2016-07-21 15:00:00,79.75,80.03,79.67,80.01,318426.0,67.8167,68.0548,67.7487,68.0378,318426.0
2016-07-21 15:30:00,80.0,80.21,79.97,80.17,898704.0,68.0293,68.2079,68.0038,68.1738,898704.0
2016-07-22 09:30:00,80.46,80.7,80.26,80.41,337929.0,68.4205,68.6245,68.2504,68.3779,337929.0
2016-07-22 10:00:00,80.41,80.42,80.23,80.34,212434.0,68.3779,68.3864,68.2249,68.3184,212434.0
2016-07-22 10:30:00,80.34,80.49,80.28,80.48,194758.0,68.3184,68.446,68.2674,68.4375,194758.0
2016-07-22 11:00:00,80.49,80.52,80.21,80.23,143010.0,68.446,68.4715,68.2079,68.2249,143010.0
2016-07-22 11:30:00,80.23,80.52,80.22,80.51,161569.0,68.2249,68.4715,68.2164,68.463,161569.0
2016-07-22 12:00:00,80.51,80.57,80.41,80.47,109906.0,68.463,68.514,68.3779,68.429,109906.0
2016-07-22 12:30:00,80.47,80.49,80.41,80.46,62798.0,68.429,68.446,68.3779,68.4205,62798.0
2016-07-22 13:00:00,80.46,80.49,80.43,80.45,64898.0,68.4205,68.446,68.3949,68.4119,64898.0
2016-07-22 13:30:00,80.45,80.47,80.3,80.39,121166.0,68.4119,68.429,68.2844,68.3609,121166.0
2016-07-22 14:00:00,80.39,80.51,80.39,80.45,143520.0,68.3609,68.463,68.3609,68.4119,143520.0
2016-07-22 14:30:00,80.45,80.61,80.42,80.54,199284.0,68.4119,68.548,68.3864,68.4885,199284.0
2016-07-22 15:00:00,80.54,80.77,80.51,80.71,261568.0,68.4885,68.6841,68.463,68.633,261568.0
2016-07-22 15:30:00,80.71,80.76,80.57,80.62,537725.0,68.633,68.6756,68.514,68.5565,537725.0
2016-07-25 09:30:00,80.86,80.97,80.43,80.79,226409.0,68.7606,68.8541,68.3949,68.7011,226409.0
2016-07-25 10:00:00,80.79,80.94,80.73,80.92,172282.0,68.7011,68.8286,68.6501,68.8116,172282.0
2016-07-25 10:30:00,80.92,81.01,80.81,80.92,144468.0,68.8116,68.8882,68.7181,68.8116,144468.0
2016-07-25 11:00:00,80.91,81.03,80.8,80.95,143423.0,68.8031,68.9052,68.7096,68.8371,143423.0
2016-07-25 11:30:00,80.96,81.08,80.93,80.95,106921.0,68.8456,68.9477,68.8201,68.8371,106921.0
2016-07-25 12:00:00,80.96,80.98,80.83,80.92,91342.0,68.8456,68.8626,68.7351,68.8116,91342.0
2016-07-25 12:30:00,80.92,81.09,80.88,80.98,79961.0,68.8116,68.9562,68.7776,68.8626,79961.0
2016-07-25 13:00:00,80.98,81.11,80.87,81.09,110139.0,68.8626,68.9732,68.7691,68.9562,110139.0
2016-07-25 13:30:00,81.09,81.18,81.03,81.11,193957.0,68.9562,69.0327,68.9052,68.9732,193957.0
2016-07-25 14:00:00,81.12,81.18,81.0,81.03,195448.0,68.9817,69.0327,68.8797,68.9052,195448.0
2016-07-25 14:30:00,81.03,81.07,80.97,80.99,170985.0,68.9052,68.9392,68.8541,68.8711,170985.0
2016-07-25 15:00:00,81.0,81.02,80.97,80.99,129931.0,68.8797,68.8967,68.8541,68.8711,129931.0
2016-07-25 15:30:00,81.0,81.05,80.92,81.01,401928.0,68.8797,68.9222,68.8116,68.8882,401928.0
2016-07-26 09:30:00,80.79,81.62,80.79,81.34,246750.0,68.7011,69.4069,68.7011,69.1688,246750.0
2016-07-26 10:00:00,81.34,81.44,81.18,81.26,213943.0,69.1688,69.2538,69.0327,69.1007,213943.0
2016-07-26 10:30:00,81.27,81.35,80.83,80.83,267787.0,69.1092,69.1773,68.7351,68.7351,267787.0
2016-07-26 11:00:00,80.83,80.96,80.75,80.9,205774.0,68.7351,68.8456,68.6671,68.7946,205774.0
2016-07-26 11:30:00,80.91,81.08,80.81,81.06,162655.0,68.8031,68.9477,68.7181,68.9307,162655.0
2016-07-26 12:00:00,81.08,81.32,81.08,81.27,95265.0,68.9477,69.1518,68.9477,69.1092,95265.0
2016-07-26 12:30:00,81.27,81.27,81.08,81.12,94680.0,69.1092,69.1092,68.9477,68.9817,94680.0
2016-07-26 13:00:00,81.11,81.27,81.04,81.06,99545.0,68.9732,69.1092,68.9137,68.9307,99545.0
2016-07-26 13:30:00,81.07,81.15,80.99,81.08,129122.0,68.9392,69.0072,68.8711,68.9477,129122.0
2016-07-26 14:00:00,81.07,81.09,80.98,81.0,187526.0,68.9392,68.9562,68.8626,68.8797,187526.0
2016-07-26 14:30:00,81.0,81.04,80.98,81.01,156061.0,68.8797,68.9137,68.8626,68.8882,156061.0
2016-07-26 15:00:00,81.02,81.05,80.91,80.95,194037.0,68.8967,68.9222,68.8031,68.8371,194037.0
2016-07-26 15:30:00,80.96,81.09,80.96,81.07,345154.0,68.8456,68.9562,68.8456,68.9392,345154.0
2016-07-27 09:30:00,81.38,81.95,81.25,81.44,306175.0,69.2028,69.6875,69.0922,69.2538,306175.0
2016-07-27 10:00:00,81.45,81.46,81.1,81.19,199811.0,69.2623,69.2708,68.9647,69.0412,199811.0
2016-07-27 10:30:00,81.19,81.19,80.94,81.04,129951.0,69.0412,69.0412,68.8286,68.9137,129951.0
2016-07-27 11:00:00,81.05,81.3,80.95,81.28,173090.0,68.9222,69.1348,68.8371,69.1178,173090.0
2016-07-27 11:30:00,81.28,81.28,80.92,80.93,115694.0,69.1178,69.1178,68.8116,68.8201,115694.0
2016-07-27 12:00:00,80.94,80.99,80.87,80.89,111723.0,68.8286,68.8711,68.7691,68.7861,111723.0
2016-07-27 12:30:00,80.88,80.91,80.71,80.73,106380.0,68.7776,68.8031,68.633,68.6501,106380.0
2016-07-27 13:00:00,80.74,80.78,80.69,80.72,116076.0,68.6586,68.6926,68.616,68.6415,116076.0
2016-07-27 13:30:00,80.73,80.85,80.68,80.81,132682.0,68.6501,68.7521,68.6075,68.7181,132682.0
2016-07-27 14:00:00,80.82,81.12,80.5,80.86,200388.0,68.7266,68.9817,68.4545,68.7606,200388.0
2016-07-27 14:30:00,80.86,81.03,80.82,80.85,170874.0,68.7606,68.9052,68.7266,68.7521,170874.0
2016-07-27 15:00:00,80.84,81.05,80.84,80.97,204631.0,68.7436,68.9222,68.7436,68.8541,204631.0
2016-07-27 15:30:00,80.96,81.02,80.69,80.78,390448.0,68.8456,68.8967,68.616,68.6926,390448.0
2016-07-28 09:30:00,80.76,81.33,80.69,81.26,382384.0,68.6756,69.1603,68.616,69.1007,382384.0
2016-07-28 10:00:00,81.27,81.4,81.12,81.33,339580.0,69.1092,69.2198,68.9817,69.1603,339580.0
2016-07-28 10:30:00,81.33,81.47,81.25,81.3,247800.0,69.1603,69.2793,69.0922,69.1348,247800.0
2016-07-28 11:00:00,81.31,81.74,81.3,81.7,243063.0,69.1433,69.5089,69.1348,69.4749,243063.0
2016-07-28 11:30:00,81.7,81.74,81.57,81.69,242035.0,69.4749,69.5089,69.3644,69.4664,242035.0
2016-07-28 12:00:00,81.7,81.74,81.54,81.56,171685.0,69.4749,69.5089,69.3388,69.3559,171685.0
2016-07-28 12:30:00,81.57,81.69,81.48,81.68,147353.0,69.3644,69.4664,69.2878,69.4579,147353.0
2016-07-28 13:00:00,81.69,81.93,81.62,81.92,203237.0,69.4664,69.6705,69.4069,69.662,203237.0
2016-07-28 13:30:00,81.92,81.98,81.85,81.98,156704.0,69.662,69.713,69.6025,69.713,156704.0
2016-07-28 14:00:00,81.98,82.16,81.92,82.13,277317.0,69.713,69.8661,69.662,69.8406,277317.0
2016-07-28 14:30:00,82.13,82.41,82.11,82.29,355523.0,69.8406,70.0787,69.8236,69.9766,355523.0
2016-07-28 15:00:00,82.29,82.31,82.21,82.23,269296.0,69.9766,69.9936,69.9086,69.9256,269296.0
2016-07-28 15:30:00,82.23,82.41,82.22,82.26,606460.0,69.9256,70.0787,69.9171,69.9511,606460.0
2016-07-29 09:30:00,81.97,82.39,81.88,82.12,198581.0,69.7045,70.0617,69.628,69.8321,198581.0
2016-07-29 10:00:00,82.13,82.16,81.92,82.08,242075.0,69.8406,69.8661,69.662,69.798,242075.0
2016-07-29 10:30:00,82.08,82.16,82.03,82.12,221294.0,69.798,69.8661,69.7555,69.8321,221294.0
2016-07-29 11:00:00,82.12,82.18,82.08,82.12,173534.0,69.8321,69.8831,69.798,69.8321,173534.0
2016-07-29 11:30:00,82.13,82.31,82.09,82.2,115042.0,69.8406,69.9936,69.8065,69.9001,115042.0
2016-07-29 12:00:00,82.2,82.4,82.2,82.34,158916.0,69.9001,70.0702,69.9001,70.0191,158916.0
2016-07-29 12:30:00,82.34,82.45,82.3,82.33,104324.0,70.0191,70.1127,69.9851,70.0106,104324.0
2016-07-29 13:00:00,82.34,82.39,82.28,82.36,96169.0,70.0191,70.0617,69.9681,70.0361,96169.0
2016-07-29 13:30:00,82.36,82.45,82.34,82.44,86390.0,70.0361,70.1127,70.0191,70.1042,86390.0
2016-07-29 14:00:00,82.44,82.54,82.44,82.52,136417.0,70.1042,70.1892,70.1042,70.1722,136417.0
2016-07-29 14:30:00,82.53,82.54,82.26,82.35,138893.0,70.1807,70.1892,69.9511,70.0276,138893.0
2016-07-29 15:00:00,82.36,82.38,82.21,82.3,176566.0,70.0361,70.0532,69.9086,69.9851,176566.0
2016-07-29 15:30:00,82.3,82.43,82.26,82.26,406249.0,69.9851,70.0957,69.9511,69.9511,406249.0
2016-08-01 09:30:00,81.91,82.44,81.71,82.04,332487.0,69.6535,70.1042,69.4834,69.764,332487.0
2016-08-01 10:00:00,82.07,82.4,82.02,82.23,205779.0,69.7895,70.0702,69.747,69.9256,205779.0
2016-08-01 10:30:00,82.24,82.39,82.15,82.34,122898.0,69.9341,70.0617,69.8576,70.0191,122898.0
2016-08-01 11:00:00,82.34,82.54,82.29,82.37,106990.0,70.0191,70.1892,69.9766,70.0447,106990.0
2016-08-01 11:30:00,82.38,82.43,82.11,82.13,125003.0,70.0532,70.0957,69.8236,69.8406,125003.0
2016-08-01 12:00:00,82.13,82.21,81.93,82.05,151264.0,69.8406,69.9086,69.6705,69.7725,151264.0
2016-08-01 12:30:00,82.05,82.21,82.04,82.17,82274.0,69.7725,69.9086,69.764,69.8746,82274.0
2016-08-01 13:00:00,82.18,82.19,82.03,82.12,83704.0,69.8831,69.8916,69.7555,69.8321,83704.0
2016-08-01 13:30:00,82.12,82.2,81.98,82.18,106649.0,69.8321,69.9001,69.713,69.8831,106649.0
2016-08-01 14:00:00,82.17,82.24,82.02,82.17,130332.0,69.8746,69.9341,69.747,69.8746,130332.0
2016-08-01 14:30:00,82.16,82.41,82.16,82.41,180402.0,69.8661,70.0787,69.8661,70.0787,180402.0
2016-08-01 15:00:00,82.41,82.41,82.18,82.2,203930.0,70.0787,70.0787,69.8831,69.9001,203930.0
2016-08-01 15:30:00,82.2,82.38,82.19,82.32,418894.0,69.9001,70.0532,69.8916,70.0021,418894.0
2016-08-02 09:30:00,82.56,82.62,81.97,82.06,271227.0,70.2062,70.2572,69.7045,69.781,271227.0
2016-08-02 10:00:00,82.07,82.08,81.58,81.71,247452.0,69.7895,69.798,69.3729,69.4834,247452.0
2016-08-02 10:30:00,81.72,81.73,81.3,81.45,294577.0,69.4919,69.5004,69.1348,69.2623,294577.0
2016-08-02 11:00:00,81.47,81.87,81.42,81.81,163790.0,69.2793,69.6195,69.2368,69.5684,163790.0
2016-08-02 11:30:00,81.81,82.0,81.74,81.82,156650.0,69.5684,69.73,69.5089,69.577,156650.0
2016-08-02 12:00:00,81.82,82.09,81.78,82.05,266669.0,69.577,69.8065,69.5429,69.7725,266669.0
2016-08-02 12:30:00,82.04,82.18,81.91,81.94,180496.0,69.764,69.8831,69.6535,69.679,180496.0
2016-08-02 13:00:00,81.94,81.99,81.79,81.98,190620.0,69.679,69.7215,69.5514,69.713,190620.0
2016-08-02 13:30:00,81.98,82.08,81.93,81.94,162263.0,69.713,69.798,69.6705,69.679,162263.0
2016-08-02 14:00:00,81.94,82.17,81.89,82.09,169891.0,69.679,69.8746,69.6365,69.8065,169891.0
2016-08-02 14:30:00,82.09,82.2,82.03,82.09,252496.0,69.8065,69.9001,69.7555,69.8065,252496.0
2016-08-02 15:00:00,82.1,82.15,81.98,82.02,207087.0,69.8151,69.8576,69.713,69.747,207087.0
2016-08-02 15:30:00,82.03,82.11,81.95,81.98,472183.0,69.7555,69.8236,69.6875,69.713,472183.0
2016-08-03 09:30:00,81.9,81.92,81.03,81.36,282879.0,69.645,69.662,68.9052,69.1858,282879.0
2016-08-03 10:00:00,81.36,81.71,81.27,81.68,173418.0,69.1858,69.4834,69.1092,69.4579,173418.0
2016-08-03 10:30:00,81.67,81.85,81.58,81.64,151064.0,69.4494,69.6025,69.3729,69.4239,151064.0
2016-08-03 11:00:00,81.65,81.65,81.42,81.48,151161.0,69.4324,69.4324,69.2368,69.2878,151161.0
2016-08-03 11:30:00,81.49,81.6,81.44,81.58,148790.0,69.2963,69.3899,69.2538,69.3729,148790.0
2016-08-03 12:00:00,81.58,81.58,81.41,81.45,128807.0,69.3729,69.3729,69.2283,69.2623,128807.0
2016-08-03 12:30:00,81.46,81.66,81.45,81.51,144522.0,69.2708,69.4409,69.2623,69.3133,144522.0
2016-08-03 13:00:00,81.52,81.65,81.51,81.63,105975.0,69.3218,69.4324,69.3133,69.4154,105975.0
2016-08-03 13:30:00,81.64,81.65,81.52,81.64,108394.0,69.4239,69.4324,69.3218,69.4239,108394.0
2016-08-03 14:00:00,81.64,81.73,81.55,81.69,174102.0,69.4239,69.5004,69.3474,69.4664,174102.0
2016-08-03 14:30:00,81.7,81.97,81.65,81.9,278945.0,69.4749,69.7045,69.4324,69.645,278945.0
2016-08-03 15:00:00,81.9,82.02,81.86,82.0,327767.0,69.645,69.747,69.611,69.73,327767.0
2016-08-03 15:30:00,82.0,82.02,81.89,82.01,481770.0,69.73,69.747,69.6365,69.7385,481770.0
2016-08-04 09:30:00,81.18,82.09,80.67,80.73,641025.0,69.0327,69.8065,68.599,68.6501,641025.0
2016-08-04 10:00:00,80.78,80.96,80.52,80.89,414425.0,68.6926,68.8456,68.4715,68.7861,414425.0
2016-08-04 10:30:00,80.9,81.07,80.87,80.98,248010.0,68.7946,68.9392,68.7691,68.8626,248010.0
2016-08-04 11:00:00,80.97,81.03,80.77,80.95,156890.0,68.8541,68.9052,68.6841,68.8371,156890.0
2016-08-04 11:30:00,80.96,81.07,80.92,81.05,131522.0,68.8456,68.9392,68.8116,68.9222,131522.0
2016-08-04 12:00:00,81.04,81.09,80.97,81.0,164926.0,68.9137,68.9562,68.8541,68.8797,164926.0
2016-08-04 12:30:00,81.0,81.04,80.94,80.94,129865.0,68.8797,68.9137,68.8286,68.8286,129865.0
2016-08-04 13:00:00,80.95,80.98,80.75,80.81,177748.0,68.8371,68.8626,68.6671,68.7181,177748.0
2016-08-04 13:30:00,80.81,80.97,80.8,80.9,161186.0,68.7181,68.8541,68.7096,68.7946,161186.0
2016-08-04 14:00:00,80.9,81.02,80.76,80.88,177948.0,68.7946,68.8967,68.6756,68.7776,177948.0
2016-08-04 14:30:00,80.89,80.94,80.82,80.9,190470.0,68.7861,68.8286,68.7266,68.7946,190470.0
2016-08-04 15:00:00,80.89,80.91,80.83,80.89,197272.0,68.7861,68.8031,68.7351,68.7861,197272.0
2016-08-04 15:30:00,80.89,80.94,80.83,80.94,626111.0,68.7861,68.8286,68.7351,68.8286,626111.0
2016-08-05 09:30:00,81.43,82.16,81.43,81.86,310685.0,69.2453,69.8661,69.2453,69.611,310685.0
2016-08-05 10:00:00,81.87,81.95,81.55,81.68,143469.0,69.6195,69.6875,69.3474,69.4579,143469.0
2016-08-05 10:30:00,81.69,81.82,81.61,81.82,172775.0,69.4664,69.577,69.3984,69.577,172775.0
2016-08-05 11:00:00,81.82,82.03,81.81,82.03,161492.0,69.577,69.7555,69.5684,69.7555,161492.0
2016-08-05 11:30:00,82.04,82.05,81.75,81.78,132937.0,69.764,69.7725,69.5174,69.5429,132937.0
2016-08-05 12:00:00,81.79,81.83,81.73,81.77,153482.0,69.5514,69.5855,69.5004,69.5344,153482.0
2016-08-05 12:30:00,81.77,81.82,81.69,81.7,92386.0,69.5344,69.577,69.4664,69.4749,92386.0
2016-08-05 13:00:00,81.71,81.74,81.6,81.63,143558.0,69.4834,69.5089,69.3899,69.4154,143558.0
2016-08-05 13:30:00,81.63,81.74,81.62,81.72,135238.0,69.4154,69.5089,69.4069,69.4919,135238.0
2016-08-05 14:00:00,81.73,81.76,81.7,81.73,124818.0,69.5004,69.5259,69.4749,69.5004,124818.0
2016-08-05 14:30:00,81.74,81.79,81.68,81.76,182996.0,69.5089,69.5514,69.4579,69.5259,182996.0
2016-08-05 15:00:00,81.76,81.8,81.73,81.78,252145.0,69.5259,69.5599,69.5004,69.5429,252145.0
2016-08-05 15:30:00,81.78,81.81,81.65,81.69,415145.0,69.5429,69.5684,69.4324,69.4664,415145.0
2016-08-08 09:30:00,81.72,81.88,81.44,81.57,165789.0,69.4919,69.628,69.2538,69.3644,165789.0
2016-08-08 10:00:00,81.57,81.6,81.31,81.35,154601.0,69.3644,69.3899,69.1433,69.1773,154601.0
2016-08-08 10:30:00,81.34,81.5,81.3,81.5,111354.0,69.1688,69.3048,69.1348,69.3048,111354.0
2016-08-08 11:00:00,81.49,81.57,81.43,81.56,254108.0,69.2963,69.3644,69.2453,69.3559,254108.0
2016-08-08 11:30:00,81.57,81.75,81.56,81.65,90595.0,69.3644,69.5174,69.3559,69.4324,90595.0
2016-08-08 12:00:00,81.65,81.72,81.61,81.68,54767.0,69.4324,69.4919,69.3984,69.4579,54767.0
2016-08-08 12:30:00,81.68,81.74,81.61,81.7,68422.0,69.4579,69.5089,69.3984,69.4749,68422.0
2016-08-08 13:00:00,81.7,81.77,81.66,81.75,69851.0,69.4749,69.5344,69.4409,69.5174,69851.0
2016-08-08 13:30:00,81.75,81.76,81.59,81.69,109570.0,69.5174,69.5259,69.3814,69.4664,109570.0
2016-08-08 14:00:00,81.69,81.71,81.45,81.47,112397.0,69.4664,69.4834,69.2623,69.2793,112397.0
2016-08-08 14:30:00,81.46,81.58,81.42,81.52,110753.0,69.2708,69.3729,69.2368,69.3218,110753.0
2016-08-08 15:00:00,81.53,81.57,81.51,81.53,99376.0,69.3303,69.3644,69.3133,69.3303,99376.0
2016-08-08 15:30:00,81.52,81.64,81.51,81.61,304377.0,69.3218,69.4239,69.3133,69.3984,304377.0
2016-08-09 09:30:00,81.34,81.68,81.15,81.65,235798.0,69.1688,69.4579,69.0072,69.4324,235798.0
2016-08-09 10:00:00,81.65,81.9,81.51,81.81,218347.0,69.4324,69.645,69.3133,69.5684,218347.0
2016-08-09 10:30:00,81.83,81.92,81.77,81.87,134088.0,69.5855,69.662,69.5344,69.6195,134088.0
2016-08-09 11:00:00,81.88,82.0,81.84,81.96,144989.0,69.628,69.73,69.594,69.696,144989.0
2016-08-09 11:30:00,81.96,81.99,81.88,81.96,109941.0,69.696,69.7215,69.628,69.696,109941.0
2016-08-09 12:00:00,81.96,81.96,81.71,81.73,72638.0,69.696,69.696,69.4834,69.5004,72638.0
2016-08-09 12:30:00,81.73,81.74,81.52,81.56,105357.0,69.5004,69.5089,69.3218,69.3559,105357.0
2016-08-09 13:00:00,81.56,81.6,81.4,81.41,114217.0,69.3559,69.3899,69.2198,69.2283,114217.0
2016-08-09 13:30:00,81.42,81.52,81.32,81.36,145837.0,69.2368,69.3218,69.1518,69.1858,145837.0
2016-08-09 14:00:00,81.36,81.39,81.17,81.25,240985.0,69.1858,69.2113,69.0242,69.0922,240985.0
2016-08-09 14:30:00,81.25,81.31,81.13,81.27,227437.0,69.0922,69.1433,68.9902,69.1092,227437.0
2016-08-09 15:00:00,81.27,81.39,81.24,81.34,231981.0,69.1092,69.2113,69.0837,69.1688,231981.0
2016-08-09 15:30:00,81.34,81.43,81.27,81.33,449707.0,69.1688,69.2453,69.1092,69.1603,449707.0
2016-08-10 09:30:00,81.63,81.84,80.81,80.82,518890.0,69.4154,69.594,68.7181,68.7266,518890.0
2016-08-10 10:00:00,80.8,81.15,80.8,81.03,265210.0,68.7096,69.0072,68.7096,68.9052,265210.0
2016-08-10 10:30:00,81.05,81.06,80.89,80.93,200544.0,68.9222,68.9307,68.7861,68.8201,200544.0
2016-08-10 11:00:00,80.94,81.02,80.6,80.7,306977.0,68.8286,68.8967,68.5395,68.6245,306977.0
2016-08-10 11:30:00,80.71,80.78,80.56,80.65,221121.0,68.633,68.6926,68.5055,68.582,221121.0
2016-08-10 12:00:00,80.64,80.92,80.62,80.86,177659.0,68.5735,68.8116,68.5565,68.7606,177659.0
2016-08-10 12:30:00,80.86,80.94,80.84,80.91,100983.0,68.7606,68.8286,68.7436,68.8031,100983.0
2016-08-10 13:00:00,80.92,81.03,80.88,81.02,119594.0,68.8116,68.9052,68.7776,68.8967,119594.0
2016-08-10 13:30:00,81.03,81.07,80.9,80.92,197391.0,68.9052,68.9392,68.7946,68.8116,197391.0
2016-08-10 14:00:00,80.92,80.99,80.77,80.8,245526.0,68.8116,68.8711,68.6841,68.7096,245526.0
2016-08-10 14:30:00,80.8,80.85,80.76,80.81,254003.0,68.7096,68.7521,68.6756,68.7181,254003.0
2016-08-10 15:00:00,80.81,81.01,80.8,80.97,221420.0,68.7181,68.8882,68.7096,68.8541,221420.0
2016-08-10 15:30:00,80.98,81.02,80.81,80.97,435332.0,68.8626,68.8967,68.7181,68.8541,435332.0
2016-08-11 09:30:00,81.57,82.09,80.87,80.87,669335.0,69.3644,69.8065,68.7691,68.7691,669335.0
2016-08-11 10:00:00,80.9,81.39,80.79,81.34,323697.0,68.7946,69.2113,68.7011,69.1688,323697.0
2016-08-11 10:30:00,81.34,81.56,81.3,81.41,322305.0,69.1688,69.3559,69.1348,69.2283,322305.0
2016-08-11 11:00:00,81.42,81.53,81.36,81.45,188810.0,69.2368,69.3303,69.1858,69.2623,188810.0
2016-08-11 11:30:00,81.45,81.56,81.3,81.45,256421.0,69.2623,69.3559,69.1348,69.2623,256421.0
2016-08-11 12:00:00,81.45,81.53,81.34,81.38,178959.0,69.2623,69.3303,69.1688,69.2028,178959.0
2016-08-11 12:30:00,81.38,81.41,81.28,81.38,140607.0,69.2028,69.2283,69.1178,69.2028,140607.0
2016-08-11 13:00:00,81.38,81.49,81.37,81.42,117653.0,69.2028,69.2963,69.1943,69.2368,117653.0
2016-08-11 13:30:00,81.42,81.49,81.36,81.45,190553.0,69.2368,69.2963,69.1858,69.2623,190553.0
2016-08-11 14:00:00,81.45,81.86,81.42,81.86,289215.0,69.2623,69.611,69.2368,69.611,289215.0
2016-08-11 14:30:00,81.85,81.85,81.59,81.6,184936.0,69.6025,69.6025,69.3814,69.3899,184936.0
2016-08-11 15:00:00,81.59,81.7,81.57,81.62,162365.0,69.3814,69.4749,69.3644,69.4069,162365.0
2016-08-11 15:30:00,81.62,81.76,81.6,81.62,446624.0,69.4069,69.5259,69.3899,69.4069,446624.0
2016-08-12 09:30:00,81.0,81.76,81.0,81.64,446926.0,68.8797,69.5259,68.8797,69.4239,446926.0
2016-08-12 10:00:00,81.61,82.11,81.4,82.03,319968.0,69.3984,69.8236,69.2198,69.7555,319968.0
2016-08-12 10:30:00,82.03,82.13,81.8,82.06,196518.0,69.7555,69.8406,69.5599,69.781,196518.0
2016-08-12 11:00:00,82.07,82.1,81.67,81.81,433269.0,69.7895,69.8151,69.4494,69.5684,433269.0
2016-08-12 11:30:00,81.83,81.92,81.61,81.75,291802.0,69.5855,69.662,69.3984,69.5174,291802.0
2016-08-12 12:00:00,81.74,81.84,81.61,81.66,103583.0,69.5089,69.594,69.3984,69.4409,103583.0
2016-08-12 12:30:00,81.66,81.74,81.55,81.56,109950.0,69.4409,69.5089,69.3474,69.3559,109950.0
2016-08-12 13:00:00,81.57,81.57,81.39,81.4,129854.0,69.3644,69.3644,69.2113,69.2198,129854.0
2016-08-12 13:30:00,81.4,81.46,81.36,81.4,122473.0,69.2198,69.2708,69.1858,69.2198,122473.0
2016-08-12 14:00:00,81.4,81.67,81.32,81.66,229066.0,69.2198,69.4494,69.1518,69.4409,229066.0
2016-08-12 14:30:00,81.66,81.71,81.4,81.54,494903.0,69.4409,69.4834,69.2198,69.3388,494903.0
2016-08-12 15:00:00,81.54,81.73,81.46,81.72,294114.0,69.3388,69.5004,69.2708,69.4919,294114.0
2016-08-12 15:30:00,81.72,81.76,81.66,81.69,342105.0,69.4919,69.5259,69.4409,69.4664,342105.0
2016-08-15 09:30:00,82.09,82.6,81.94,82.48,327121.0,69.8065,70.2402,69.679,70.1382,327121.0
2016-08-15 10:00:00,82.48,82.6,82.28,82.54,474379.0,70.1382,70.2402,69.9681,70.1892,474379.0
2016-08-15 10:30:00,82.53,82.68,82.43,82.46,272119.0,70.1807,70.3083,70.0957,70.1212,272119.0
2016-08-15 11:00:00,82.47,82.61,82.37,82.42,239260.0,70.1297,70.2487,70.0447,70.0872,239260.0
2016-08-15 11:30:00,82.42,82.52,82.35,82.37,294727.0,70.0872,70.1722,70.0276,70.0447,294727.0
2016-08-15 12:00:00,82.37,82.41,82.07,82.18,289712.0,70.0447,70.0787,69.7895,69.8831,289712.0
2016-08-15 12:30:00,82.18,82.2,81.88,81.91,234233.0,69.8831,69.9001,69.628,69.6535,234233.0
2016-08-15 13:00:00,81.91,81.99,81.7,81.92,477863.0,69.6535,69.7215,69.4749,69.662,477863.0
2016-08-15 13:30:00,81.93,81.93,81.54,81.63,319134.0,69.6705,69.6705,69.3388,69.4154,319134.0
2016-08-15 14:00:00,81.62,81.7,81.5,81.52,394188.0,69.4069,69.4749,69.3048,69.3218,394188.0
2016-08-15 14:30:00,81.52,81.54,81.35,81.36,343791.0,69.3218,69.3388,69.1773,69.1858,343791.0
2016-08-15 15:00:00,81.37,81.45,81.31,81.42,290130.0,69.1943,69.2623,69.1433,69.2368,290130.0
2016-08-15 15:30:00,81.43,81.57,81.42,81.53,638367.0,69.2453,69.3644,69.2368,69.3303,638367.0
2016-08-16 09:30:00,81.6,82.3,80.81,82.18,656942.0,69.3899,69.9851,68.7181,69.8831,656942.0
2016-08-16 10:00:00,82.16,82.32,81.9,82.04,511988.0,69.8661,70.0021,69.645,69.764,511988.0
2016-08-16 10:30:00,82.05,82.06,81.63,81.67,368948.0,69.7725,69.781,69.4154,69.4494,368948.0
2016-08-16 11:00:00,81.66,81.7,81.4,81.42,323197.0,69.4409,69.4749,69.2198,69.2368,323197.0
2016-08-16 11:30:00,81.42,81.47,81.21,81.28,398356.0,69.2368,69.2793,69.0582,69.1178,398356.0
2016-08-16 12:00:00,81.29,81.36,81.25,81.3,218552.0,69.1263,69.1858,69.0922,69.1348,218552.0
2016-08-16 12:30:00,81.29,81.41,81.17,81.34,211907.0,69.1263,69.2283,69.0242,69.1688,211907.0
2016-08-16 13:00:00,81.33,81.35,81.22,81.33,251877.0,69.1603,69.1773,69.0667,69.1603,251877.0
2016-08-16 13:30:00,81.32,81.32,81.1,81.22,535902.0,69.1518,69.1518,68.9647,69.0667,535902.0
2016-08-16 14:00:00,81.22,81.42,81.22,81.34,250183.0,69.0667,69.2368,69.0667,69.1688,250183.0
2016-08-16 14:30:00,81.34,81.47,81.3,81.45,207005.0,69.1688,69.2793,69.1348,69.2623,207005.0
2016-08-16 15:00:00,81.45,81.64,81.41,81.64,320382.0,69.2623,69.4239,69.2283,69.4239,320382.0
2016-08-16 15:30:00,81.63,81.75,81.46,81.5,1188202.0,69.4154,69.5174,69.2708,69.3048,1188202.0
2016-08-17 09:30:00,77.67,78.05,76.04,76.04,4270684.0,66.0479,66.3711,64.6618,64.6618,4270684.0
2016-08-17 10:00:00,76.04,76.77,75.9,76.62,2441519.0,64.6618,65.2826,64.5428,65.155,2441519.0
2016-08-17 10:30:00,76.64,76.65,76.09,76.16,1047922.0,65.1721,65.1806,64.7044,64.7639,1047922.0
2016-08-17 11:00:00,76.15,76.25,75.97,76.12,1024988.0,64.7554,64.8404,64.6023,64.7299,1024988.0
2016-08-17 11:30:00,76.1,76.11,75.81,76.01,965925.0,64.7129,64.7214,64.4663,64.6363,965925.0
2016-08-17 12:00:00,76.01,76.08,75.91,76.0,733638.0,64.6363,64.6958,64.5513,64.6278,733638.0
2016-08-17 12:30:00,76.0,76.31,75.91,76.23,956368.0,64.6278,64.8914,64.5513,64.8234,956368.0
2016-08-17 13:00:00,76.25,76.29,76.03,76.1,581952.0,64.8404,64.8744,64.6533,64.7129,581952.0
2016-08-17 13:30:00,76.09,76.34,76.08,76.29,567731.0,64.7044,64.9169,64.6958,64.8744,567731.0
2016-08-17 14:00:00,76.3,76.8,76.12,76.79,742281.0,64.8829,65.3081,64.7299,65.2996,742281.0
2016-08-17 14:30:00,76.77,77.32,76.64,77.21,904456.0,65.2826,65.7503,65.1721,65.6568,904456.0
2016-08-17 15:00:00,77.21,77.22,76.78,76.86,819106.0,65.6568,65.6653,65.2911,65.3591,819106.0
2016-08-17 15:30:00,76.86,76.91,76.71,76.87,1754464.0,65.3591,65.4017,65.2316,65.3676,1754464.0
2016-08-18 09:30:00,76.88,77.0,76.65,76.73,931090.0,65.3761,65.4782,65.1806,65.2486,931090.0
2016-08-18 10:00:00,76.73,76.79,76.66,76.68,491265.0,65.2486,65.2996,65.1891,65.2061,491265.0
2016-08-18 10:30:00,76.67,76.82,76.66,76.78,628971.0,65.1976,65.3251,65.1891,65.2911,628971.0
2016-08-18 11:00:00,76.79,76.91,76.75,76.89,942304.0,65.2996,65.4017,65.2656,65.3846,942304.0
2016-08-18 11:30:00,76.89,77.0,76.63,76.73,440026.0,65.3846,65.4782,65.1636,65.2486,440026.0
2016-08-18 12:00:00,76.73,76.73,76.5,76.52,255448.0,65.2486,65.2486,65.053,65.07,255448.0
2016-08-18 12:30:00,76.51,76.66,76.48,76.48,238566.0,65.0615,65.1891,65.036,65.036,238566.0
2016-08-18 13:00:00,76.49,76.55,76.41,76.44,287543.0,65.0445,65.0955,64.9765,65.002,287543.0
2016-08-18 13:30:00,76.43,76.62,76.39,76.55,489699.0,64.9935,65.155,64.9595,65.0955,489699.0
2016-08-18 14:00:00,76.56,76.6,76.47,76.49,268261.0,65.104,65.138,65.0275,65.0445,268261.0
2016-08-18 14:30:00,76.48,76.49,76.38,76.47,305936.0,65.036,65.0445,64.951,65.0275,305936.0
2016-08-18 15:00:00,76.46,76.51,76.35,76.47,338750.0,65.019,65.0615,64.9254,65.0275,338750.0
2016-08-18 15:30:00,76.47,76.5,76.35,76.45,1173670.0,65.0275,65.053,64.9254,65.0105,1173670.0
2016-08-19 09:30:00,76.32,76.8,76.17,76.74,610279.0,64.8999,65.3081,64.7724,65.2571,610279.0
2016-08-19 10:00:00,76.73,77.4,76.73,77.33,650228.0,65.2486,65.8183,65.2486,65.7588,650228.0
2016-08-19 10:30:00,77.32,77.53,77.26,77.46,443332.0,65.7503,65.9289,65.6993,65.8694,443332.0
2016-08-19 11:00:00,77.45,77.6,77.31,77.6,290612.0,65.8609,65.9884,65.7418,65.9884,290612.0
2016-08-19 11:30:00,77.6,77.62,77.49,77.57,316469.0,65.9884,66.0054,65.8949,65.9629,316469.0
2016-08-19 12:00:00,77.57,77.69,77.55,77.63,281899.0,65.9629,66.0649,65.9459,66.0139,281899.0
2016-08-19 12:30:00,77.63,77.64,77.25,77.27,224657.0,66.0139,66.0224,65.6908,65.7078,224657.0
2016-08-19 13:00:00,77.27,77.4,77.24,77.37,154748.0,65.7078,65.8183,65.6823,65.7928,154748.0
2016-08-19 13:30:00,77.37,77.51,77.36,77.44,194455.0,65.7928,65.9119,65.7843,65.8523,194455.0
2016-08-19 14:00:00,77.44,77.5,77.4,77.48,213349.0,65.8523,65.9034,65.8183,65.8864,213349.0
2016-08-19 14:30:00,77.48,77.68,77.47,77.67,291678.0,65.8864,66.0564,65.8779,66.0479,291678.0
2016-08-19 15:00:00,77.67,77.74,77.59,77.74,256636.0,66.0479,66.1075,65.9799,66.1075,256636.0
2016-08-19 15:30:00,77.74,77.87,77.7,77.82,1024884.0,66.1075,66.218,66.0734,66.1755,1024884.0
2016-08-22 09:30:00,78.0,78.58,77.64,77.81,601317.0,66.3286,66.8218,66.0224,66.167,601317.0
2016-08-22 10:00:00,77.8,77.82,77.39,77.62,322054.0,66.1585,66.1755,65.8098,66.0054,322054.0
2016-08-22 10:30:00,77.63,77.74,77.41,77.46,213467.0,66.0139,66.1075,65.8268,65.8694,213467.0
2016-08-22 11:00:00,77.46,77.56,77.26,77.33,281527.0,65.8694,65.9544,65.6993,65.7588,281527.0
2016-08-22 11:30:00,77.32,77.54,77.2,77.47,260131.0,65.7503,65.9374,65.6483,65.8779,260131.0
2016-08-22 12:00:00,77.46,77.72,77.35,77.63,145379.0,65.8694,66.0904,65.7758,66.0139,145379.0
2016-08-22 12:30:00,77.64,77.65,77.46,77.48,116717.0,66.0224,66.0309,65.8694,65.8864,116717.0
2016-08-22 13:00:00,77.48,77.55,77.27,77.35,114332.0,65.8864,65.9459,65.7078,65.7758,114332.0
2016-08-22 13:30:00,77.35,77.57,77.33,77.55,120990.0,65.7758,65.9629,65.7588,65.9459,120990.0
2016-08-22 14:00:00,77.55,77.59,77.41,77.44,163658.0,65.9459,65.9799,65.8268,65.8523,163658.0
2016-08-22 14:30:00,77.44,77.54,77.4,77.44,147251.0,65.8523,65.9374,65.8183,65.8523,147251.0
2016-08-22 15:00:00,77.44,77.51,77.41,77.46,164506.0,65.8523,65.9119,65.8268,65.8694,164506.0
2016-08-22 15:30:00,77.45,77.5,77.29,77.29,667329.0,65.8609,65.9034,65.7248,65.7248,667329.0
2016-08-23 09:30:00,77.84,78.0,77.55,77.67,255180.0,66.1925,66.3286,65.9459,66.0479,255180.0
2016-08-23 10:00:00,77.67,77.85,77.47,77.53,253038.0,66.0479,66.201,65.8779,65.9289,253038.0
2016-08-23 10:30:00,77.53,77.59,77.43,77.51,193609.0,65.9289,65.9799,65.8438,65.9119,193609.0
2016-08-23 11:00:00,77.5,77.57,77.39,77.53,216657.0,65.9034,65.9629,65.8098,65.9289,216657.0
2016-08-23 11:30:00,77.53,77.53,77.36,77.37,265831.0,65.9289,65.9289,65.7843,65.7928,265831.0
2016-08-23 12:00:00,77.36,77.38,77.26,77.35,151039.0,65.7843,65.8013,65.6993,65.7758,151039.0
2016-08-23 12:30:00,77.35,77.44,77.32,77.39,132259.0,65.7758,65.8523,65.7503,65.8098,132259.0
2016-08-23 13:00:00,77.39,77.44,77.34,77.38,151648.0,65.8098,65.8523,65.7673,65.8013,151648.0
2016-08-23 13:30:00,77.37,77.37,77.26,77.34,157471.0,65.7928,65.7928,65.6993,65.7673,157471.0
2016-08-23 14:00:00,77.34,77.5,77.28,77.42,155995.0,65.7673,65.9034,65.7163,65.8353,155995.0
2016-08-23 14:30:00,77.42,77.45,77.3,77.43,162226.0,65.8353,65.8609,65.7333,65.8438,162226.0
2016-08-23 15:00:00,77.42,77.46,77.38,77.42,155971.0,65.8353,65.8694,65.8013,65.8353,155971.0
2016-08-23 15:30:00,77.43,77.43,77.26,77.29,408126.0,65.8438,65.8438,65.6993,65.7248,408126.0
2016-08-24 09:30:00,78.04,78.14,76.98,77.05,922572.0,66.3626,66.4476,65.4612,65.5207,922572.0
2016-08-24 10:00:00,77.05,77.35,76.98,77.08,328363.0,65.5207,65.7758,65.4612,65.5462,328363.0
2016-08-24 10:30:00,77.08,77.29,77.05,77.16,413784.0,65.5462,65.7248,65.5207,65.6142,413784.0
2016-08-24 11:00:00,77.15,77.33,77.07,77.17,311504.0,65.6057,65.7588,65.5377,65.6227,311504.0
2016-08-24 11:30:00,77.17,77.24,77.1,77.14,242772.0,65.6227,65.6823,65.5632,65.5972,242772.0
2016-08-24 12:00:00,77.15,77.21,77.06,77.15,147744.0,65.6057,65.6568,65.5292,65.6057,147744.0
2016-08-24 12:30:00,77.14,77.24,77.03,77.2,175325.0,65.5972,65.6823,65.5037,65.6483,175325.0
2016-08-24 13:00:00,77.18,77.2,77.03,77.04,162538.0,65.6313,65.6483,65.5037,65.5122,162538.0
2016-08-24 13:30:00,77.05,77.09,76.94,77.01,211594.0,65.5207,65.5547,65.4272,65.4867,211594.0
2016-08-24 14:00:00,77.02,77.02,76.85,76.88,312630.0,65.4952,65.4952,65.3506,65.3761,312630.0
2016-08-24 14:30:00,76.87,77.02,76.86,76.92,372814.0,65.3676,65.4952,65.3591,65.4102,372814.0
2016-08-24 15:00:00,76.92,76.98,76.79,76.84,344182.0,65.4102,65.4612,65.2996,65.3421,344182.0
2016-08-24 15:30:00,76.84,76.98,76.8,76.97,630391.0,65.3421,65.4612,65.3081,65.4527,630391.0
2016-08-25 09:30:00,76.68,77.23,76.68,77.17,315811.0,65.2061,65.6738,65.2061,65.6227,315811.0
2016-08-25 10:00:00,77.16,77.35,77.11,77.18,304569.0,65.6142,65.7758,65.5717,65.6313,304569.0
2016-08-25 10:30:00,77.17,77.4,77.1,77.38,206650.0,65.6227,65.8183,65.5632,65.8013,206650.0
2016-08-25 11:00:00,77.37,77.63,77.33,77.5,306831.0,65.7928,66.0139,65.7588,65.9034,306831.0
2016-08-25 11:30:00,77.51,77.59,77.5,77.54,307664.0,65.9119,65.9799,65.9034,65.9374,307664.0
2016-08-25 12:00:00,77.54,77.58,77.48,77.57,202661.0,65.9374,65.9714,65.8864,65.9629,202661.0
2016-08-25 12:30:00,77.57,77.71,77.57,77.63,182432.0,65.9629,66.0819,65.9629,66.0139,182432.0
2016-08-25 13:00:00,77.63,77.67,77.54,77.55,160492.0,66.0139,66.0479,65.9374,65.9459,160492.0
2016-08-25 13:30:00,77.56,77.57,77.43,77.47,206299.0,65.9544,65.9629,65.8438,65.8779,206299.0
2016-08-25 14:00:00,77.47,77.48,77.35,77.41,168710.0,65.8779,65.8864,65.7758,65.8268,168710.0
2016-08-25 14:30:00,77.4,77.45,77.35,77.39,175681.0,65.8183,65.8609,65.7758,65.8098,175681.0
2016-08-25 15:00:00,77.39,77.54,77.33,77.47,176573.0,65.8098,65.9374,65.7588,65.8779,176573.0
2016-08-25 15:30:00,77.47,77.51,77.34,77.44,708886.0,65.8779,65.9119,65.7673,65.8523,708886.0
2016-08-26 09:30:00,77.43,77.99,77.41,77.63,309386.0,65.8438,66.32,65.8268,66.0139,309386.0
2016-08-26 10:00:00,77.62,77.92,77.27,77.63,354952.0,66.0054,66.2605,65.7078,66.0139,354952.0
2016-08-26 10:30:00,77.63,77.8,77.56,77.64,194836.0,66.0139,66.1585,65.9544,66.0224,194836.0
2016-08-26 11:00:00,77.64,77.7,77.52,77.6,235390.0,66.0224,66.0734,65.9204,65.9884,235390.0
2016-08-26 11:30:00,77.61,77.65,77.18,77.3,302871.0,65.9969,66.0309,65.6313,65.7333,302871.0
2016-08-26 12:00:00,77.3,77.3,76.95,77.14,194303.0,65.7333,65.7333,65.4357,65.5972,194303.0
2016-08-26 12:30:00,77.16,77.21,77.0,77.07,200509.0,65.6142,65.6568,65.4782,65.5377,200509.0
2016-08-26 13:00:00,77.08,77.14,76.92,77.0,114439.0,65.5462,65.5972,65.4102,65.4782,114439.0
2016-08-26 13:30:00,77.01,77.04,76.82,76.87,114288.0,65.4867,65.5122,65.3251,65.3676,114288.0
2016-08-26 14:00:00,76.86,76.95,76.64,76.71,196152.0,65.3591,65.4357,65.1721,65.2316,196152.0
2016-08-26 14:30:00,76.71,76.87,76.66,76.86,156330.0,65.2316,65.3676,65.1891,65.3591,156330.0
2016-08-26 15:00:00,76.86,76.93,76.78,76.9,234080.0,65.3591,65.4187,65.2911,65.3931,234080.0
2016-08-26 15:30:00,76.9,77.02,76.86,76.93,530218.0,65.3931,65.4952,65.3591,65.4187,530218.0
2016-08-29 09:30:00,76.91,77.34,76.75,77.09,295903.0,65.4017,65.7673,65.2656,65.5547,295903.0
2016-08-29 10:00:00,77.1,77.26,77.05,77.14,160901.0,65.5632,65.6993,65.5207,65.5972,160901.0
2016-08-29 10:30:00,77.13,77.35,77.13,77.23,196097.0,65.5887,65.7758,65.5887,65.6738,196097.0
2016-08-29 11:00:00,77.23,77.29,77.18,77.2,244460.0,65.6738,65.7248,65.6313,65.6483,244460.0
2016-08-29 11:30:00,77.21,77.3,77.1,77.2,219734.0,65.6568,65.7333,65.5632,65.6483,219734.0
2016-08-29 12:00:00,77.2,77.25,77.11,77.11,126569.0,65.6483,65.6908,65.5717,65.5717,126569.0
2016-08-29 12:30:00,77.11,77.19,77.09,77.17,121597.0,65.5717,65.6398,65.5547,65.6227,121597.0
2016-08-29 13:00:00,77.18,77.2,77.12,77.17,108893.0,65.6313,65.6483,65.5802,65.6227,108893.0
2016-08-29 13:30:00,77.18,77.22,77.14,77.17,131405.0,65.6313,65.6653,65.5972,65.6227,131405.0
2016-08-29 14:00:00,77.16,77.17,76.99,77.02,182835.0,65.6142,65.6227,65.4697,65.4952,182835.0
2016-08-29 14:30:00,77.01,77.07,76.97,76.98,155079.0,65.4867,65.5377,65.4527,65.4612,155079.0
2016-08-29 15:00:00,76.98,77.08,76.96,77.0,253303.0,65.4612,65.5462,65.4442,65.4782,253303.0
2016-08-29 15:30:00,77.0,77.2,76.99,77.18,589767.0,65.4782,65.6483,65.4697,65.6313,589767.0
2016-08-30 09:30:00,77.22,77.41,76.79,76.81,360345.0,65.6653,65.8268,65.2996,65.3166,360345.0
2016-08-30 10:00:00,76.81,76.92,76.66,76.84,229154.0,65.3166,65.4102,65.1891,65.3421,229154.0
2016-08-30 10:30:00,76.83,76.96,76.72,76.86,161014.0,65.3336,65.4442,65.2401,65.3591,161014.0
2016-08-30 11:00:00,76.85,76.92,76.74,76.78,112611.0,65.3506,65.4102,65.2571,65.2911,112611.0
2016-08-30 11:30:00,76.79,76.9,76.78,76.87,106095.0,65.2996,65.3931,65.2911,65.3676,106095.0
2016-08-30 12:00:00,76.88,76.95,76.84,76.86,93886.0,65.3761,65.4357,65.3421,65.3591,93886.0
2016-08-30 12:30:00,76.87,76.92,76.76,76.77,99804.0,65.3676,65.4102,65.2741,65.2826,99804.0
2016-08-30 13:00:00,76.77,76.84,76.72,76.73,108083.0,65.2826,65.3421,65.2401,65.2486,108083.0
2016-08-30 13:30:00,76.72,76.77,76.63,76.65,142416.0,65.2401,65.2826,65.1636,65.1806,142416.0
2016-08-30 14:00:00,76.66,76.67,76.55,76.56,155423.0,65.1891,65.1976,65.0955,65.104,155423.0
2016-08-30 14:30:00,76.56,76.58,76.45,76.45,183807.0,65.104,65.121,65.0105,65.0105,183807.0
2016-08-30 15:00:00,76.46,76.51,76.43,76.49,186059.0,65.019,65.0615,64.9935,65.0445,186059.0
2016-08-30 15:30:00,76.49,76.61,76.49,76.55,508621.0,65.0445,65.1465,65.0445,65.0955,508621.0
2016-08-31 09:30:00,76.59,76.7,76.32,76.48,366597.0,65.1295,65.2231,64.8999,65.036,366597.0
2016-08-31 10:00:00,76.49,76.63,76.4,76.46,302068.0,65.0445,65.1636,64.968,65.019,302068.0
2016-08-31 10:30:00,76.46,76.53,76.33,76.5,225281.0,65.019,65.0785,64.9084,65.053,225281.0
2016-08-31 11:00:00,76.49,76.63,76.46,76.59,276901.0,65.0445,65.1636,65.019,65.1295,276901.0
2016-08-31 11:30:00,76.59,76.72,76.57,76.68,193785.0,65.1295,65.2401,65.1125,65.2061,193785.0
2016-08-31 12:00:00,76.67,76.69,76.41,76.42,260274.0,65.1976,65.2146,64.9765,64.985,260274.0
2016-08-31 12:30:00,76.43,76.47,76.35,76.4,178618.0,64.9935,65.0275,64.9254,64.968,178618.0
2016-08-31 13:00:00,76.39,76.42,76.27,76.33,145921.0,64.9595,64.985,64.8574,64.9084,145921.0
2016-08-31 13:30:00,76.34,76.45,76.28,76.45,241256.0,64.9169,65.0105,64.8659,65.0105,241256.0
2016-08-31 14:00:00,76.44,76.61,76.41,76.6,190911.0,65.002,65.1465,64.9765,65.138,190911.0
2016-08-31 14:30:00,76.6,76.61,76.37,76.38,153835.0,65.138,65.1465,64.9425,64.951,153835.0
2016-08-31 15:00:00,76.38,76.59,76.36,76.57,209829.0,64.951,65.1295,64.934,65.1125,209829.0
2016-08-31 15:30:00,76.57,76.63,76.51,76.54,527860.0,65.1125,65.1636,65.0615,65.087,527860.0
2016-09-01 09:30:00,76.69,76.84,76.15,76.38,407553.0,65.2146,65.3421,64.7554,64.951,407553.0
2016-09-01 10:00:00,76.37,76.45,76.11,76.11,289111.0,64.9425,65.0105,64.7214,64.7214,289111.0
2016-09-01 10:30:00,76.11,76.11,75.88,76.0,294477.0,64.7214,64.7214,64.5258,64.6278,294477.0
2016-09-01 11:00:00,76.0,76.15,75.89,76.14,301634.0,64.6278,64.7554,64.5343,64.7469,301634.0
2016-09-01 11:30:00,76.13,76.14,75.9,75.98,207699.0,64.7384,64.7469,64.5428,64.6108,207699.0
2016-09-01 12:00:00,75.98,76.34,75.95,76.28,233445.0,64.6108,64.9169,64.5853,64.8659,233445.0
2016-09-01 12:30:00,76.29,76.45,76.25,76.26,161783.0,64.8744,65.0105,64.8404,64.8489,161783.0
2016-09-01 13:00:00,76.26,76.33,76.19,76.31,118948.0,64.8489,64.9084,64.7894,64.8914,118948.0
2016-09-01 13:30:00,76.32,76.41,76.28,76.31,116638.0,64.8999,64.9765,64.8659,64.8914,116638.0
2016-09-01 14:00:00,76.31,76.42,76.15,76.4,244182.0,64.8914,64.985,64.7554,64.968,244182.0
2016-09-01 14:30:00,76.4,76.52,76.34,76.49,243357.0,64.968,65.07,64.9169,65.0445,243357.0
2016-09-01 15:00:00,76.49,76.53,76.33,76.48,170733.0,65.0445,65.0785,64.9084,65.036,170733.0
2016-09-01 15:30:00,76.47,76.51,76.39,76.45,408998.0,65.0275,65.0615,64.9595,65.0105,408998.0
2016-09-02 09:30:00,76.8,77.08,76.59,76.98,550517.0,65.3081,65.5462,65.1295,65.4612,550517.0
2016-09-02 10:00:00,76.98,77.07,76.9,77.0,215970.0,65.4612,65.5377,65.3931,65.4782,215970.0
2016-09-02 10:30:00,77.0,77.0,76.82,76.82,159160.0,65.4782,65.4782,65.3251,65.3251,159160.0
2016-09-02 11:00:00,76.82,76.92,76.72,76.76,161958.0,65.3251,65.4102,65.2401,65.2741,161958.0
2016-09-02 11:30:00,76.77,76.87,76.71,76.84,171974.0,65.2826,65.3676,65.2316,65.3421,171974.0
2016-09-02 12:00:00,76.84,76.86,76.64,76.73,137653.0,65.3421,65.3591,65.1721,65.2486,137653.0
2016-09-02 12:30:00,76.73,76.83,76.7,76.78,134360.0,65.2486,65.3336,65.2231,65.2911,134360.0
2016-09-02 13:00:00,76.78,76.8,76.71,76.75,146470.0,65.2911,65.3081,65.2316,65.2656,146470.0
2016-09-02 13:30:00,76.74,76.74,76.55,76.65,109519.0,65.2571,65.2571,65.0955,65.1806,109519.0
2016-09-02 14:00:00,76.66,76.77,76.65,76.7,109548.0,65.1891,65.2826,65.1806,65.2231,109548.0
2016-09-02 14:30:00,76.7,76.86,76.68,76.86,188288.0,65.2231,65.3591,65.2061,65.3591,188288.0
2016-09-02 15:00:00,76.86,76.97,76.82,76.96,145424.0,65.3591,65.4527,65.3251,65.4442,145424.0
2016-09-02 15:30:00,76.96,77.04,76.92,76.97,494534.0,65.4442,65.5122,65.4102,65.4527,494534.0
2016-09-06 09:30:00,76.89,77.0,76.38,76.41,327211.0,65.3846,65.4782,64.951,64.9765,327211.0
2016-09-06 10:00:00,76.41,76.46,75.91,76.01,327480.0,64.9765,65.019,64.5513,64.6363,327480.0
2016-09-06 10:30:00,76.0,76.12,75.98,76.09,202414.0,64.6278,64.7299,64.6108,64.7044,202414.0
2016-09-06 11:00:00,76.09,76.11,75.87,75.97,285157.0,64.7044,64.7214,64.5173,64.6023,285157.0
2016-09-06 11:30:00,75.96,76.06,75.88,75.97,206409.0,64.5938,64.6788,64.5258,64.6023,206409.0
2016-09-06 12:00:00,75.98,76.05,75.94,76.0,182295.0,64.6108,64.6703,64.5768,64.6278,182295.0
2016-09-06 12:30:00,76.0,76.04,75.95,75.98,231906.0,64.6278,64.6618,64.5853,64.6108,231906.0
2016-09-06 13:00:00,75.97,76.03,75.96,75.96,126304.0,64.6023,64.6533,64.5938,64.5938,126304.0
2016-09-06 13:30:00,75.97,75.99,75.77,75.77,209030.0,64.6023,64.6193,64.4322,64.4322,209030.0
2016-09-06 14:00:00,75.78,75.8,75.56,75.7,443350.0,64.4407,64.4577,64.2537,64.3727,443350.0
2016-09-06 14:30:00,75.7,75.95,75.7,75.94,288593.0,64.3727,64.5853,64.3727,64.5768,288593.0
2016-09-06 15:00:00,75.94,75.98,75.88,75.91,262565.0,64.5768,64.6108,64.5258,64.5513,262565.0
2016-09-06 15:30:00,75.9,76.04,75.88,76.01,635549.0,64.5428,64.6618,64.5258,64.6363,635549.0
2016-09-07 09:30:00,75.97,76.0,75.01,75.08,547760.0,64.6023,64.6278,63.786,63.8455,547760.0
2016-09-07 10:00:00,75.09,75.35,75.03,75.2,526465.0,63.854,64.0751,63.803,63.9475,526465.0
2016-09-07 10:30:00,75.2,75.38,75.13,75.3,429048.0,63.9475,64.1006,63.888,64.0326,429048.0
2016-09-07 11:00:00,75.3,75.35,75.06,75.07,254599.0,64.0326,64.0751,63.8285,63.837,254599.0
2016-09-07 11:30:00,75.08,75.18,75.03,75.17,255057.0,63.8455,63.9305,63.803,63.922,255057.0
2016-09-07 12:00:00,75.16,75.3,75.14,75.29,255543.0,63.9135,64.0326,63.8965,64.0241,255543.0
2016-09-07 12:30:00,75.29,75.53,75.28,75.37,308343.0,64.0241,64.2281,64.0156,64.0921,308343.0
2016-09-07 13:00:00,75.37,75.5,75.34,75.44,203974.0,64.0921,64.2026,64.0666,64.1516,203974.0
2016-09-07 13:30:00,75.44,75.47,75.37,75.43,159781.0,64.1516,64.1771,64.0921,64.1431,159781.0
2016-09-07 14:00:00,75.44,75.5,75.39,75.46,203683.0,64.1516,64.2026,64.1091,64.1686,203683.0
2016-09-07 14:30:00,75.46,75.49,75.37,75.42,240860.0,64.1686,64.1941,64.0921,64.1346,240860.0
2016-09-07 15:00:00,75.41,75.45,75.33,75.37,295688.0,64.1261,64.1601,64.0581,64.0921,295688.0
2016-09-07 15:30:00,75.37,75.48,75.36,75.45,677167.0,64.0921,64.1856,64.0836,64.1601,677167.0
2016-09-08 09:30:00,74.57,74.97,73.92,74.9,1209414.0,63.4118,63.7519,62.8591,63.6924,1209414.0
2016-09-08 10:00:00,74.89,75.06,74.75,74.76,479865.0,63.6839,63.8285,63.5649,63.5734,479865.0
2016-09-08 10:30:00,74.77,74.98,74.61,74.65,416022.0,63.5819,63.7604,63.4458,63.4798,416022.0
2016-09-08 11:00:00,74.65,74.73,74.48,74.51,247580.0,63.4798,63.5479,63.3353,63.3608,247580.0
2016-09-08 11:30:00,74.52,74.54,74.24,74.26,393189.0,63.3693,63.3863,63.1312,63.1482,393189.0
2016-09-08 12:00:00,74.26,74.32,74.19,74.24,357053.0,63.1482,63.1992,63.0887,63.1312,357053.0
2016-09-08 12:30:00,74.25,74.42,74.18,74.39,371430.0,63.1397,63.2842,63.0802,63.2587,371430.0
2016-09-08 13:00:00,74.39,74.49,74.32,74.34,289971.0,63.2587,63.3438,63.1992,63.2162,289971.0
2016-09-08 13:30:00,74.34,74.41,74.25,74.34,288721.0,63.2162,63.2757,63.1397,63.2162,288721.0
2016-09-08 14:00:00,74.33,74.55,74.3,74.49,419256.0,63.2077,63.3948,63.1822,63.3438,419256.0
2016-09-08 14:30:00,74.48,74.55,74.36,74.36,275193.0,63.3353,63.3948,63.2332,63.2332,275193.0
2016-09-08 15:00:00,74.37,74.37,74.14,74.26,479512.0,63.2417,63.2417,63.0461,63.1482,479512.0
2016-09-08 15:30:00,74.26,74.36,74.11,74.13,1185932.0,63.1482,63.2332,63.0206,63.0376,1185932.0
2016-09-09 09:30:00,73.54,73.77,72.82,72.91,1040194.0,62.5359,62.7315,61.9237,62.0002,1040194.0
2016-09-09 10:00:00,72.9,73.06,72.83,72.9,467308.0,61.9917,62.1277,61.9322,61.9917,467308.0
2016-09-09 10:30:00,72.9,73.05,72.77,72.8,593180.0,61.9917,62.1192,61.8811,61.9066,593180.0
2016-09-09 11:00:00,72.8,73.1,72.74,73.1,460617.0,61.9066,62.1618,61.8556,62.1618,460617.0
2016-09-09 11:30:00,73.1,73.11,72.83,72.87,254072.0,62.1618,62.1703,61.9322,61.9662,254072.0
2016-09-09 12:00:00,72.87,72.98,72.76,72.9,336613.0,61.9662,62.0597,61.8726,61.9917,336613.0
2016-09-09 12:30:00,72.9,72.92,72.76,72.83,167807.0,61.9917,62.0087,61.8726,61.9322,167807.0
2016-09-09 13:00:00,72.82,72.85,72.64,72.67,177479.0,61.9237,61.9492,61.7706,61.7961,177479.0
2016-09-09 13:30:00,72.67,72.69,72.34,72.35,339363.0,61.7961,61.8131,61.5155,61.524,339363.0
2016-09-09 14:00:00,72.34,72.47,72.14,72.47,328761.0,61.5155,61.626,61.3454,61.626,328761.0
2016-09-09 14:30:00,72.47,72.51,72.25,72.29,411040.0,61.626,61.66,61.4389,61.473,411040.0
2016-09-09 15:00:00,72.29,72.34,72.12,72.15,408858.0,61.473,61.5155,61.3284,61.3539,408858.0
2016-09-09 15:30:00,72.16,72.17,71.77,71.78,1220427.0,61.3624,61.3709,61.0308,61.0393,1220427.0
2016-09-12 09:30:00,71.2,71.82,70.86,71.64,738049.0,60.5461,61.0733,60.2569,60.9202,738049.0
2016-09-12 10:00:00,71.64,71.96,71.54,71.94,599842.0,60.9202,61.1923,60.8352,61.1753,599842.0
2016-09-12 10:30:00,71.94,71.98,71.72,71.86,272047.0,61.1753,61.2093,60.9883,61.1073,272047.0
2016-09-12 11:00:00,71.85,71.93,71.58,71.6,257901.0,61.0988,61.1668,60.8692,60.8862,257901.0
2016-09-12 11:30:00,71.6,71.96,71.49,71.93,447640.0,60.8862,61.1923,60.7927,61.1668,447640.0
2016-09-12 12:00:00,71.93,72.1,71.89,72.1,264478.0,61.1668,61.3114,61.1328,61.3114,264478.0
2016-09-12 12:30:00,72.1,72.11,71.97,72.0,334524.0,61.3114,61.3199,61.2008,61.2264,334524.0
2016-09-12 13:00:00,72.0,72.28,71.95,72.02,309266.0,61.2264,61.4645,61.1838,61.2434,309266.0
2016-09-12 13:30:00,72.03,72.4,71.95,72.37,269663.0,61.2519,61.5665,61.1838,61.541,269663.0
2016-09-12 14:00:00,72.36,72.56,72.33,72.49,323092.0,61.5325,61.7026,61.507,61.643,323092.0
2016-09-12 14:30:00,72.5,72.66,72.43,72.45,351207.0,61.6515,61.7876,61.592,61.609,351207.0
2016-09-12 15:00:00,72.45,72.54,72.39,72.52,229479.0,61.609,61.6856,61.558,61.6685,229479.0
2016-09-12 15:30:00,72.51,72.63,72.44,72.46,536608.0,61.66,61.7621,61.6005,61.6175,536608.0
2016-09-13 09:30:00,71.93,72.1,71.45,71.51,423580.0,61.1668,61.3114,60.7587,60.8097,423580.0
2016-09-13 10:00:00,71.51,71.68,71.21,71.25,298094.0,60.8097,60.9542,60.5546,60.5886,298094.0
2016-09-13 10:30:00,71.25,71.34,71.05,71.08,274654.0,60.5886,60.6651,60.4185,60.444,274654.0
2016-09-13 11:00:00,71.09,71.19,71.03,71.05,256059.0,60.4525,60.5376,60.4015,60.4185,256059.0
2016-09-13 11:30:00,71.06,71.19,70.91,71.18,208431.0,60.427,60.5376,60.2995,60.5291,208431.0
2016-09-13 12:00:00,71.19,71.4,71.17,71.2,244509.0,60.5376,60.7161,60.5206,60.5461,244509.0
2016-09-13 12:30:00,71.21,71.21,70.91,71.02,150708.0,60.5546,60.5546,60.2995,60.393,150708.0
2016-09-13 13:00:00,71.01,71.26,70.88,71.2,160344.0,60.3845,60.5971,60.2739,60.5461,160344.0
2016-09-13 13:30:00,71.2,71.33,70.98,71.03,163776.0,60.5461,60.6566,60.359,60.4015,163776.0
2016-09-13 14:00:00,71.02,71.05,70.91,70.96,146269.0,60.393,60.4185,60.2995,60.342,146269.0
2016-09-13 14:30:00,70.95,71.21,70.92,71.1,304197.0,60.3335,60.5546,60.308,60.461,304197.0
2016-09-13 15:00:00,71.09,71.5,71.03,71.44,378829.0,60.4525,60.8012,60.4015,60.7502,378829.0
2016-09-13 15:30:00,71.45,71.54,71.04,71.08,1222507.0,60.7587,60.8352,60.41,60.444,1222507.0
2016-09-14 09:30:00,71.05,71.39,70.94,71.13,424554.0,60.4185,60.7076,60.325,60.4865,424554.0
2016-09-14 10:00:00,71.13,71.59,71.06,71.41,281975.0,60.4865,60.8777,60.427,60.7246,281975.0
2016-09-14 10:30:00,71.42,71.49,71.18,71.22,258888.0,60.7331,60.7927,60.5291,60.5631,258888.0
2016-09-14 11:00:00,71.22,71.47,71.2,71.38,179476.0,60.5631,60.7757,60.5461,60.6991,179476.0
2016-09-14 11:30:00,71.36,71.54,71.28,71.53,214074.0,60.6821,60.8352,60.6141,60.8267,214074.0
2016-09-14 12:00:00,71.53,71.55,71.43,71.53,325924.0,60.8267,60.8437,60.7416,60.8267,325924.0
2016-09-14 12:30:00,71.53,71.53,71.34,71.4,259626.0,60.8267,60.8267,60.6651,60.7161,259626.0
2016-09-14 13:00:00,71.38,71.51,71.34,71.47,142682.0,60.6991,60.8097,60.6651,60.7757,142682.0
2016-09-14 13:30:00,71.47,71.52,71.23,71.3,285181.0,60.7757,60.8182,60.5716,60.6311,285181.0
2016-09-14 14:00:00,71.3,71.34,71.0,71.06,279439.0,60.6311,60.6651,60.376,60.427,279439.0
2016-09-14 14:30:00,71.05,71.22,71.02,71.16,191652.0,60.4185,60.5631,60.393,60.512,191652.0
2016-09-14 15:00:00,71.16,71.18,70.89,70.9,270302.0,60.512,60.5291,60.2824,60.291,270302.0
2016-09-14 15:30:00,70.9,71.12,70.9,71.11,1086309.0,60.291,60.478,60.291,60.4695,1086309.0
2016-09-15 09:30:00,70.83,71.05,70.44,70.48,623830.0,60.2314,60.4185,59.8998,59.9338,623830.0
2016-09-15 10:00:00,70.46,71.09,70.4,70.9,306836.0,59.9168,60.4525,59.8658,60.291,306836.0
2016-09-15 10:30:00,70.91,71.09,70.87,71.01,232606.0,60.2995,60.4525,60.2654,60.3845,232606.0
2016-09-15 11:00:00,71.01,71.15,70.95,71.15,214359.0,60.3845,60.5035,60.3335,60.5035,214359.0
2016-09-15 11:30:00,71.15,71.27,71.14,71.21,202431.0,60.5035,60.6056,60.495,60.5546,202431.0
2016-09-15 12:00:00,71.2,71.23,71.03,71.07,126734.0,60.5461,60.5716,60.4015,60.4355,126734.0
2016-09-15 12:30:00,71.07,71.1,70.94,70.99,133067.0,60.4355,60.461,60.325,60.3675,133067.0
2016-09-15 13:00:00,70.99,71.19,70.99,71.13,128144.0,60.3675,60.5376,60.3675,60.4865,128144.0
2016-09-15 13:30:00,71.15,71.36,71.13,71.34,122859.0,60.5035,60.6821,60.4865,60.6651,122859.0
2016-09-15 14:00:00,71.35,71.53,71.33,71.48,190453.0,60.6736,60.8267,60.6566,60.7842,190453.0
2016-09-15 14:30:00,71.49,71.5,71.27,71.32,238531.0,60.7927,60.8012,60.6056,60.6481,238531.0
2016-09-15 15:00:00,71.33,71.44,71.27,71.3,273125.0,60.6566,60.7502,60.6056,60.6311,273125.0
2016-09-15 15:30:00,71.3,71.4,71.27,71.32,430612.0,60.6311,60.7161,60.6056,60.6481,430612.0
2016-09-16 09:30:00,71.02,71.16,70.62,71.08,1014500.0,60.393,60.512,60.0529,60.444,1014500.0
2016-09-16 10:00:00,71.07,71.07,70.81,70.87,253675.0,60.4355,60.4355,60.2144,60.2654,253675.0
2016-09-16 10:30:00,70.87,71.18,70.87,70.93,206984.0,60.2654,60.5291,60.2654,60.3165,206984.0
2016-09-16 11:00:00,70.93,70.93,70.66,70.7,198832.0,60.3165,60.3165,60.0869,60.1209,198832.0
2016-09-16 11:30:00,70.71,70.94,70.7,70.78,159624.0,60.1294,60.325,60.1209,60.1889,159624.0
2016-09-16 12:00:00,70.78,70.95,70.75,70.87,163056.0,60.1889,60.3335,60.1634,60.2654,163056.0
2016-09-16 12:30:00,70.88,71.01,70.87,70.94,200566.0,60.2739,60.3845,60.2654,60.325,200566.0
2016-09-16 13:00:00,70.93,70.95,70.66,70.67,268371.0,60.3165,60.3335,60.0869,60.0954,268371.0
2016-09-16 13:30:00,70.66,70.71,70.49,70.53,222475.0,60.0869,60.1294,59.9423,59.9763,222475.0
2016-09-16 14:00:00,70.52,70.68,70.43,70.65,249267.0,59.9678,60.1039,59.8913,60.0784,249267.0
2016-09-16 14:30:00,70.66,70.8,70.62,70.65,336579.0,60.0869,60.2059,60.0529,60.0784,336579.0
2016-09-16 15:00:00,70.65,70.87,70.64,70.83,313625.0,60.0784,60.2654,60.0699,60.2314,313625.0
2016-09-16 15:30:00,70.83,70.96,70.78,70.95,1027753.0,60.2314,60.342,60.1889,60.3335,1027753.0
2016-09-19 09:30:00,70.95,71.65,70.9,71.56,549102.0,60.3335,60.9287,60.291,60.8522,549102.0
2016-09-19 10:00:00,71.57,71.6,71.26,71.33,453027.0,60.8607,60.8862,60.5971,60.6566,453027.0
2016-09-19 10:30:00,71.34,71.38,71.17,71.31,238765.0,60.6651,60.6991,60.5206,60.6396,238765.0
2016-09-19 11:00:00,71.31,71.55,71.25,71.54,334096.0,60.6396,60.8437,60.5886,60.8352,334096.0
2016-09-19 11:30:00,71.55,71.6,71.45,71.59,212606.0,60.8437,60.8862,60.7587,60.8777,212606.0
2016-09-19 12:00:00,71.59,71.65,71.36,71.39,230475.0,60.8777,60.9287,60.6821,60.7076,230475.0
2016-09-19 12:30:00,71.39,71.42,71.18,71.2,238208.0,60.7076,60.7331,60.5291,60.5461,238208.0
2016-09-19 13:00:00,71.2,71.28,71.13,71.16,129199.0,60.5461,60.6141,60.4865,60.512,129199.0
2016-09-19 13:30:00,71.16,71.21,70.97,71.2,164755.0,60.512,60.5546,60.3505,60.5461,164755.0
2016-09-19 14:00:00,71.2,71.27,71.15,71.21,131395.0,60.5461,60.6056,60.5035,60.5546,131395.0
2016-09-19 14:30:00,71.22,71.55,71.22,71.53,350459.0,60.5631,60.8437,60.5631,60.8267,350459.0
2016-09-19 15:00:00,71.54,71.57,71.32,71.33,512241.0,60.8352,60.8607,60.6481,60.6566,512241.0
2016-09-19 15:30:00,71.33,71.41,71.25,71.3,861041.0,60.6566,60.7246,60.5886,60.6311,861041.0
2016-09-20 09:30:00,71.7,72.09,71.66,71.94,630273.0,60.9712,61.3029,60.9372,61.1753,630273.0
2016-09-20 10:00:00,71.94,72.04,71.76,71.78,566385.0,61.1753,61.2604,61.0223,61.0393,566385.0
2016-09-20 10:30:00,71.77,71.8,71.56,71.69,366238.0,61.0308,61.0563,60.8522,60.9627,366238.0
2016-09-20 11:00:00,71.69,71.83,71.54,71.57,315186.0,60.9627,61.0818,60.8352,60.8607,315186.0
2016-09-20 11:30:00,71.58,71.61,71.34,71.37,221780.0,60.8692,60.8947,60.6651,60.6906,221780.0
2016-09-20 12:00:00,71.37,71.57,71.3,71.55,154677.0,60.6906,60.8607,60.6311,60.8437,154677.0
2016-09-20 12:30:00,71.55,71.57,71.37,71.37,182766.0,60.8437,60.8607,60.6906,60.6906,182766.0
2016-09-20 13:00:00,71.38,71.67,71.36,71.66,176720.0,60.6991,60.9457,60.6821,60.9372,176720.0
2016-09-20 13:30:00,71.66,71.71,71.57,71.63,198074.0,60.9372,60.9797,60.8607,60.9117,198074.0
2016-09-20 14:00:00,71.63,71.66,71.5,71.59,188781.0,60.9117,60.9372,60.8012,60.8777,188781.0
2016-09-20 14:30:00,71.59,71.63,71.48,71.6,166483.0,60.8777,60.9117,60.7842,60.8862,166483.0
2016-09-20 15:00:00,71.6,71.6,71.5,71.53,255891.0,60.8862,60.8862,60.8012,60.8267,255891.0
2016-09-20 15:30:00,71.54,71.58,71.37,71.37,537564.0,60.8352,60.8692,60.6906,60.6906,537564.0
2016-09-21 09:30:00,71.36,72.04,71.35,71.83,325380.0,60.6821,61.2604,60.6736,61.0818,325380.0
2016-09-21 10:00:00,71.82,71.96,71.77,71.78,253082.0,61.0733,61.1923,61.0308,61.0393,253082.0
2016-09-21 10:30:00,71.78,71.86,71.54,71.54,271685.0,61.0393,61.1073,60.8352,60.8352,271685.0
2016-09-21 11:00:00,71.54,71.59,71.43,71.49,131535.0,60.8352,60.8777,60.7416,60.7927,131535.0
2016-09-21 11:30:00,71.49,71.56,71.39,71.44,113096.0,60.7927,60.8522,60.7076,60.7502,113096.0
2016-09-21 12:00:00,71.44,71.44,71.17,71.2,116999.0,60.7502,60.7502,60.5206,60.5461,116999.0
2016-09-21 12:30:00,71.22,71.22,71.11,71.19,132390.0,60.5631,60.5631,60.4695,60.5376,132390.0
2016-09-21 13:00:00,71.19,71.3,71.18,71.23,92245.0,60.5376,60.6311,60.5291,60.5716,92245.0
2016-09-21 13:30:00,71.24,71.31,71.21,71.26,114465.0,60.5801,60.6396,60.5546,60.5971,114465.0
2016-09-21 14:00:00,71.25,71.88,71.11,71.51,740634.0,60.5886,61.1243,60.4695,60.8097,740634.0
2016-09-21 14:30:00,71.51,71.86,71.45,71.82,289066.0,60.8097,61.1073,60.7587,61.0733,289066.0
2016-09-21 15:00:00,71.82,72.05,71.71,71.95,383134.0,61.0733,61.2689,60.9797,61.1838,383134.0
2016-09-21 15:30:00,71.95,72.12,71.94,72.06,852158.0,61.1838,61.3284,61.1753,61.2774,852158.0
2016-09-22 09:30:00,72.25,72.59,71.96,72.44,733117.0,61.4389,61.7281,61.1923,61.6005,733117.0
2016-09-22 10:00:00,72.43,72.45,72.14,72.36,267605.0,61.592,61.609,61.3454,61.5325,267605.0
2016-09-22 10:30:00,72.36,72.44,72.08,72.21,251137.0,61.5325,61.6005,61.2944,61.4049,251137.0
2016-09-22 11:00:00,72.2,72.24,71.91,71.93,163994.0,61.3964,61.4304,61.1498,61.1668,163994.0
2016-09-22 11:30:00,71.94,72.0,71.86,71.88,189832.0,61.1753,61.2264,61.1073,61.1243,189832.0
2016-09-22 12:00:00,71.88,71.88,71.76,71.86,225334.0,61.1243,61.1243,61.0223,61.1073,225334.0
2016-09-22 12:30:00,71.86,71.93,71.85,71.92,176863.0,61.1073,61.1668,61.0988,61.1583,176863.0
2016-09-22 13:00:00,71.92,72.02,71.84,71.84,156687.0,61.1583,61.2434,61.0903,61.0903,156687.0
2016-09-22 13:30:00,71.84,71.96,71.84,71.92,154883.0,61.0903,61.1923,61.0903,61.1583,154883.0
2016-09-22 14:00:00,71.91,72.0,71.8,71.94,284951.0,61.1498,61.2264,61.0563,61.1753,284951.0
2016-09-22 14:30:00,71.94,72.05,71.9,72.03,196909.0,61.1753,61.2689,61.1413,61.2519,196909.0
2016-09-22 15:00:00,72.02,72.11,71.99,72.1,206826.0,61.2434,61.3199,61.2179,61.3114,206826.0
2016-09-22 15:30:00,72.09,72.17,72.07,72.07,580355.0,61.3029,61.3709,61.2859,61.2859,580355.0
2016-09-23 09:30:00,72.19,72.35,71.73,71.91,656719.0,61.3879,61.524,60.9968,61.1498,656719.0
2016-09-23 10:00:00,71.9,72.03,71.81,72.03,268706.0,61.1413,61.2519,61.0648,61.2519,268706.0
2016-09-23 10:30:00,72.03,72.4,71.95,72.33,499281.0,61.2519,61.5665,61.1838,61.507,499281.0
2016-09-23 11:00:00,72.32,72.57,72.29,72.56,444083.0,61.4985,61.7111,61.473,61.7026,444083.0
2016-09-23 11:30:00,72.56,72.92,72.54,72.9,379079.0,61.7026,62.0087,61.6856,61.9917,379079.0
2016-09-23 12:00:00,72.89,72.98,72.84,72.95,363433.0,61.9832,62.0597,61.9407,62.0342,363433.0
2016-09-23 12:30:00,72.96,72.97,72.79,72.82,251072.0,62.0427,62.0512,61.8981,61.9237,251072.0
2016-09-23 13:00:00,72.81,72.81,72.57,72.78,178575.0,61.9152,61.9152,61.7111,61.8896,178575.0
2016-09-23 13:30:00,72.78,72.83,72.66,72.7,218628.0,61.8896,61.9322,61.7876,61.8216,218628.0
2016-09-23 14:00:00,72.69,72.72,72.6,72.65,265747.0,61.8131,61.8386,61.7366,61.7791,265747.0
2016-09-23 14:30:00,72.65,72.73,72.62,72.65,242196.0,61.7791,61.8471,61.7536,61.7791,242196.0
2016-09-23 15:00:00,72.65,72.71,72.37,72.43,495915.0,61.7791,61.8301,61.541,61.592,495915.0
2016-09-23 15:30:00,72.43,72.53,72.31,72.37,967482.0,61.592,61.677,61.49,61.541,967482.0
2016-09-26 09:30:00,71.92,72.08,71.5,71.55,417547.0,61.1583,61.2944,60.8012,60.8437,417547.0
2016-09-26 10:00:00,71.56,71.67,71.32,71.33,505060.0,60.8522,60.9457,60.6481,60.6566,505060.0
2016-09-26 10:30:00,71.32,71.39,70.99,71.0,795296.0,60.6481,60.7076,60.3675,60.376,795296.0
2016-09-26 11:00:00,70.99,71.04,70.89,70.97,604391.0,60.3675,60.41,60.2824,60.3505,604391.0
2016-09-26 11:30:00,70.97,71.03,70.92,71.02,225247.0,60.3505,60.4015,60.308,60.393,225247.0
2016-09-26 12:00:00,71.02,71.03,70.97,70.99,295273.0,60.393,60.4015,60.3505,60.3675,295273.0
2016-09-26 12:30:00,70.99,71.03,70.92,70.99,262063.0,60.3675,60.4015,60.308,60.3675,262063.0
2016-09-26 13:00:00,70.99,71.03,70.96,70.98,195379.0,60.3675,60.4015,60.342,60.359,195379.0
2016-09-26 13:30:00,70.98,71.07,70.93,71.06,182506.0,60.359,60.4355,60.3165,60.427,182506.0
2016-09-26 14:00:00,71.06,71.18,71.04,71.15,385727.0,60.427,60.5291,60.41,60.5035,385727.0
2016-09-26 14:30:00,71.16,71.17,70.95,70.95,349457.0,60.512,60.5206,60.3335,60.3335,349457.0
2016-09-26 15:00:00,70.95,71.0,70.76,70.83,497492.0,60.3335,60.376,60.1719,60.2314,497492.0
2016-09-26 15:30:00,70.83,71.0,70.76,70.83,1098565.0,60.2314,60.376,60.1719,60.2314,1098565.0
2016-09-27 09:30:00,71.01,71.22,70.73,71.2,547317.0,60.3845,60.5631,60.1464,60.5461,547317.0
2016-09-27 10:00:00,71.2,71.7,71.18,71.58,424710.0,60.5461,60.9712,60.5291,60.8692,424710.0
2016-09-27 10:30:00,71.58,71.58,71.18,71.22,213774.0,60.8692,60.8692,60.5291,60.5631,213774.0
2016-09-27 11:00:00,71.22,71.36,71.11,71.34,202331.0,60.5631,60.6821,60.4695,60.6651,202331.0
2016-09-27 11:30:00,71.33,71.41,71.24,71.33,111080.0,60.6566,60.7246,60.5801,60.6566,111080.0
2016-09-27 12:00:00,71.32,71.55,71.3,71.44,155695.0,60.6481,60.8437,60.6311,60.7502,155695.0
2016-09-27 12:30:00,71.44,71.5,71.33,71.4,202971.0,60.7502,60.8012,60.6566,60.7161,202971.0
2016-09-27 13:00:00,71.39,71.44,71.37,71.42,162906.0,60.7076,60.7502,60.6906,60.7331,162906.0
2016-09-27 13:30:00,71.43,71.45,71.32,71.33,167219.0,60.7416,60.7587,60.6481,60.6566,167219.0
2016-09-27 14:00:00,71.34,71.38,71.26,71.3,144427.0,60.6651,60.6991,60.5971,60.6311,144427.0
2016-09-27 14:30:00,71.3,71.33,71.17,71.25,162742.0,60.6311,60.6566,60.5206,60.5886,162742.0
2016-09-27 15:00:00,71.25,71.34,71.23,71.32,176548.0,60.5886,60.6651,60.5716,60.6481,176548.0
2016-09-27 15:30:00,71.31,71.54,71.28,71.51,1040253.0,60.6396,60.8352,60.6141,60.8097,1040253.0
2016-09-28 09:30:00,71.88,72.04,71.26,71.71,867662.0,61.1243,61.2604,60.5971,60.9797,867662.0
2016-09-28 10:00:00,71.72,72.42,71.63,72.25,942190.0,60.9883,61.5835,60.9117,61.4389,942190.0
2016-09-28 10:30:00,72.24,72.27,71.99,72.05,343296.0,61.4304,61.456,61.2179,61.2689,343296.0
2016-09-28 11:00:00,72.04,72.1,71.83,71.83,274189.0,61.2604,61.3114,61.0818,61.0818,274189.0
2016-09-28 11:30:00,71.82,72.01,71.7,71.82,283578.0,61.0733,61.2349,60.9712,61.0733,283578.0
2016-09-28 12:00:00,71.81,71.86,71.65,71.75,270349.0,61.0648,61.1073,60.9287,61.0138,270349.0
2016-09-28 12:30:00,71.75,71.97,71.74,71.87,247492.0,61.0138,61.2008,61.0053,61.1158,247492.0
2016-09-28 13:00:00,71.87,71.93,71.82,71.86,266691.0,61.1158,61.1668,61.0733,61.1073,266691.0
2016-09-28 13:30:00,71.87,71.99,71.83,71.9,302048.0,61.1158,61.2179,61.0818,61.1413,302048.0
2016-09-28 14:00:00,71.9,71.94,71.73,71.8,320259.0,61.1413,61.1753,60.9968,61.0563,320259.0
2016-09-28 14:30:00,71.8,72.0,71.75,71.88,399399.0,61.0563,61.2264,61.0138,61.1243,399399.0
2016-09-28 15:00:00,71.88,71.89,71.59,71.62,437768.0,61.1243,61.1328,60.8777,60.9032,437768.0
2016-09-28 15:30:00,71.62,71.88,71.6,71.79,1219877.0,60.9032,61.1243,60.8862,61.0478,1219877.0
2016-09-29 09:30:00,72.47,73.42,72.42,73.33,1136952.0,61.626,62.4339,61.5835,62.3573,1136952.0
2016-09-29 10:00:00,73.34,73.58,72.99,73.07,596641.0,62.3658,62.5699,62.0682,62.1362,596641.0
2016-09-29 10:30:00,73.07,73.29,73.03,73.11,329407.0,62.1362,62.3233,62.1022,62.1703,329407.0
2016-09-29 11:00:00,73.12,73.15,72.85,72.93,272747.0,62.1788,62.2043,61.9492,62.0172,272747.0
2016-09-29 11:30:00,72.93,73.0,72.78,72.85,179374.0,62.0172,62.0767,61.8896,61.9492,179374.0
2016-09-29 12:00:00,72.84,72.85,72.57,72.58,192161.0,61.9407,61.9492,61.7111,61.7196,192161.0
2016-09-29 12:30:00,72.58,72.68,72.24,72.39,317225.0,61.7196,61.8046,61.4304,61.558,317225.0
2016-09-29 13:00:00,72.39,72.61,72.18,72.49,459188.0,61.558,61.7451,61.3794,61.643,459188.0
2016-09-29 13:30:00,72.49,73.1,72.29,72.42,270848.0,61.643,62.1618,61.473,61.5835,270848.0
2016-09-29 14:00:00,72.42,72.54,72.23,72.53,210030.0,61.5835,61.6856,61.4219,61.677,210030.0
2016-09-29 14:30:00,72.53,72.65,72.24,72.25,280932.0,61.677,61.7791,61.4304,61.4389,280932.0
2016-09-29 15:00:00,72.25,72.32,72.02,72.21,224840.0,61.4389,61.4985,61.2434,61.4049,224840.0
2016-09-29 15:30:00,72.2,72.32,72.01,72.01,1149121.0,61.3964,61.4985,61.2349,61.2349,1149121.0
2016-09-30 09:30:00,72.06,72.34,71.4,71.42,479176.0,61.2774,61.5155,60.7161,60.7331,479176.0
2016-09-30 10:00:00,71.41,71.72,71.38,71.71,699219.0,60.7246,60.9883,60.6991,60.9797,699219.0
2016-09-30 10:30:00,71.7,72.0,71.65,71.94,598116.0,60.9712,61.2264,60.9287,61.1753,598116.0
2016-09-30 11:00:00,71.94,72.29,71.88,72.12,597911.0,61.1753,61.473,61.1243,61.3284,597911.0
2016-09-30 11:30:00,72.13,72.19,71.96,72.04,287256.0,61.3369,61.3879,61.1923,61.2604,287256.0
2016-09-30 12:00:00,72.03,72.22,72.02,72.21,194099.0,61.2519,61.4134,61.2434,61.4049,194099.0
2016-09-30 12:30:00,72.21,72.26,72.15,72.18,169424.0,61.4049,61.4475,61.3539,61.3794,169424.0
2016-09-30 13:00:00,72.18,72.28,72.16,72.17,190759.0,61.3794,61.4645,61.3624,61.3709,190759.0
2016-09-30 13:30:00,72.17,72.24,72.09,72.23,376866.0,61.3709,61.4304,61.3029,61.4219,376866.0
2016-09-30 14:00:00,72.23,72.32,72.22,72.29,207807.0,61.4219,61.4985,61.4134,61.473,207807.0
2016-09-30 14:30:00,72.3,72.36,72.22,72.29,208447.0,61.4815,61.5325,61.4134,61.473,208447.0
2016-09-30 15:00:00,72.3,72.47,72.29,72.37,596998.0,61.4815,61.626,61.473,61.541,596998.0
2016-09-30 15:30:00,72.37,72.48,72.2,72.21,707880.0,61.541,61.6345,61.3964,61.4049,707880.0
2016-10-03 09:30:00,72.06,72.28,71.95,72.2,407192.0,61.2774,61.4645,61.1838,61.3964,407192.0
2016-10-03 10:00:00,72.2,72.3,71.99,72.04,333405.0,61.3964,61.4815,61.2179,61.2604,333405.0
2016-10-03 10:30:00,72.03,72.43,72.03,72.39,281533.0,61.2519,61.592,61.2519,61.558,281533.0
2016-10-03 11:00:00,72.38,72.38,72.22,72.32,214086.0,61.5495,61.5495,61.4134,61.4985,214086.0
2016-10-03 11:30:00,72.32,72.44,72.3,72.39,375492.0,61.4985,61.6005,61.4815,61.558,375492.0
2016-10-03 12:00:00,72.38,72.4,72.14,72.17,282873.0,61.5495,61.5665,61.3454,61.3709,282873.0
2016-10-03 12:30:00,72.17,72.2,72.03,72.2,182442.0,61.3709,61.3964,61.2519,61.3964,182442.0
2016-10-03 13:00:00,72.2,72.26,72.09,72.2,126949.0,61.3964,61.4475,61.3029,61.3964,126949.0
2016-10-03 13:30:00,72.19,72.31,72.17,72.3,203837.0,61.3879,61.49,61.3709,61.4815,203837.0
2016-10-03 14:00:00,72.3,72.39,72.24,72.27,282764.0,61.4815,61.558,61.4304,61.456,282764.0
2016-10-03 14:30:00,72.26,72.29,72.15,72.19,347923.0,61.4475,61.473,61.3539,61.3879,347923.0
2016-10-03 15:00:00,72.2,72.32,72.19,72.28,285107.0,61.3964,61.4985,61.3879,61.4645,285107.0
2016-10-03 15:30:00,72.28,72.37,72.18,72.2,1140225.0,61.4645,61.541,61.3794,61.3964,1140225.0
2016-10-04 09:30:00,72.24,72.79,72.18,72.74,302023.0,61.4304,61.8981,61.3794,61.8556,302023.0
2016-10-04 10:00:00,72.74,72.75,72.33,72.51,328314.0,61.8556,61.8641,61.507,61.66,328314.0
2016-10-04 10:30:00,72.52,73.0,72.51,72.95,322354.0,61.6685,62.0767,61.66,62.0342,322354.0
2016-10-04 11:00:00,72.94,72.94,72.6,72.72,368669.0,62.0257,62.0257,61.7366,61.8386,368669.0
2016-10-04 11:30:00,72.72,72.94,72.69,72.78,393507.0,61.8386,62.0257,61.8131,61.8896,393507.0
2016-10-04 12:00:00,72.78,72.87,72.64,72.77,605710.0,61.8896,61.9662,61.7706,61.8811,605710.0
2016-10-04 12:30:00,72.76,73.05,72.75,72.95,395231.0,61.8726,62.1192,61.8641,62.0342,395231.0
2016-10-04 13:00:00,72.95,72.99,72.61,72.63,501348.0,62.0342,62.0682,61.7451,61.7621,501348.0
2016-10-04 13:30:00,72.64,72.73,72.6,72.62,245617.0,61.7706,61.8471,61.7366,61.7536,245617.0
2016-10-04 14:00:00,72.62,72.74,72.56,72.63,303148.0,61.7536,61.8556,61.7026,61.7621,303148.0
2016-10-04 14:30:00,72.63,72.71,72.53,72.61,262040.0,61.7621,61.8301,61.677,61.7451,262040.0
2016-10-04 15:00:00,72.6,72.86,72.59,72.84,426632.0,61.7366,61.9577,61.7281,61.9407,426632.0
2016-10-04 15:30:00,72.85,73.0,72.68,72.71,868018.0,61.9492,62.0767,61.8046,61.8301,868018.0
2016-10-05 09:30:00,72.66,73.22,72.59,73.11,480088.0,61.7876,62.2638,61.7281,62.1703,480088.0
2016-10-05 10:00:00,73.13,73.18,72.9,73.08,308339.0,62.1873,62.2298,61.9917,62.1448,308339.0
2016-10-05 10:30:00,73.08,73.11,72.88,73.01,343564.0,62.1448,62.1703,61.9747,62.0852,343564.0
2016-10-05 11:00:00,73.0,73.13,72.96,73.1,277989.0,62.0767,62.1873,62.0427,62.1618,277989.0
2016-10-05 11:30:00,73.1,73.2,72.98,73.0,250563.0,62.1618,62.2468,62.0597,62.0767,250563.0
2016-10-05 12:00:00,73.0,73.01,72.77,72.78,183172.0,62.0767,62.0852,61.8811,61.8896,183172.0
2016-10-05 12:30:00,72.78,72.82,72.71,72.72,187706.0,61.8896,61.9237,61.8301,61.8386,187706.0
2016-10-05 13:00:00,72.72,72.8,72.5,72.53,187011.0,61.8386,61.9066,61.6515,61.677,187011.0
2016-10-05 13:30:00,72.53,72.59,72.48,72.51,251450.0,61.677,61.7281,61.6345,61.66,251450.0
2016-10-05 14:00:00,72.52,72.52,72.38,72.38,217768.0,61.6685,61.6685,61.5495,61.5495,217768.0
2016-10-05 14:30:00,72.38,72.45,72.34,72.38,177590.0,61.5495,61.609,61.5155,61.5495,177590.0
2016-10-05 15:00:00,72.38,72.53,72.25,72.26,248821.0,61.5495,61.677,61.4389,61.4475,248821.0
2016-10-05 15:30:00,72.26,72.44,72.21,72.26,647799.0,61.4475,61.6005,61.4049,61.4475,647799.0
2016-10-06 09:30:00,70.49,71.5,70.29,71.5,1484640.0,59.9423,60.8012,59.7722,60.8012,1484640.0
2016-10-06 10:00:00,71.49,71.87,71.46,71.84,520437.0,60.7927,61.1158,60.7672,61.0903,520437.0
2016-10-06 10:30:00,71.84,71.94,71.54,71.56,355219.0,61.0903,61.1753,60.8352,60.8522,355219.0
2016-10-06 11:00:00,71.55,71.64,71.44,71.61,396005.0,60.8437,60.9202,60.7502,60.8947,396005.0
2016-10-06 11:30:00,71.62,71.86,71.46,71.68,292744.0,60.9032,61.1073,60.7672,60.9542,292744.0
2016-10-06 12:00:00,71.68,71.85,71.65,71.71,255010.0,60.9542,61.0988,60.9287,60.9797,255010.0
2016-10-06 12:30:00,71.71,71.79,71.69,71.71,120782.0,60.9797,61.0478,60.9627,60.9797,120782.0
2016-10-06 13:00:00,71.71,71.82,71.69,71.73,153346.0,60.9797,61.0733,60.9627,60.9968,153346.0
2016-10-06 13:30:00,71.72,71.93,71.7,71.84,213833.0,60.9883,61.1668,60.9712,61.0903,213833.0
2016-10-06 14:00:00,71.84,72.04,71.83,71.93,325388.0,61.0903,61.2604,61.0818,61.1668,325388.0
2016-10-06 14:30:00,71.92,72.15,71.92,72.04,368569.0,61.1583,61.3539,61.1583,61.2604,368569.0
2016-10-06 15:00:00,72.04,72.2,72.02,72.06,494068.0,61.2604,61.3964,61.2434,61.2774,494068.0
2016-10-06 15:30:00,72.06,72.27,72.04,72.09,839274.0,61.2774,61.456,61.2604,61.3029,839274.0
2016-10-07 09:30:00,72.0,72.87,71.98,72.12,603435.0,61.2264,61.9662,61.2093,61.3284,603435.0
2016-10-07 10:00:00,72.12,72.43,72.09,72.26,343990.0,61.3284,61.592,61.3029,61.4475,343990.0
2016-10-07 10:30:00,72.26,72.29,71.77,71.78,305032.0,61.4475,61.473,61.0308,61.0393,305032.0
2016-10-07 11:00:00,71.79,71.79,71.45,71.48,347329.0,61.0478,61.0478,60.7587,60.7842,347329.0
2016-10-07 11:30:00,71.48,71.53,71.09,71.27,526650.0,60.7842,60.8267,60.4525,60.6056,526650.0
2016-10-07 12:00:00,71.27,71.46,71.26,71.4,218633.0,60.6056,60.7672,60.5971,60.7161,218633.0
2016-10-07 12:30:00,71.4,71.46,71.28,71.39,210396.0,60.7161,60.7672,60.6141,60.7076,210396.0
2016-10-07 13:00:00,71.39,71.59,71.3,71.56,189289.0,60.7076,60.8777,60.6311,60.8522,189289.0
2016-10-07 13:30:00,71.57,71.82,71.54,71.58,214606.0,60.8607,61.0733,60.8352,60.8692,214606.0
2016-10-07 14:00:00,71.58,71.68,71.52,71.62,231418.0,60.8692,60.9542,60.8182,60.9032,231418.0
2016-10-07 14:30:00,71.61,71.77,71.58,71.59,307981.0,60.8947,61.0308,60.8692,60.8777,307981.0
2016-10-07 15:00:00,71.59,71.61,71.36,71.42,265915.0,60.8777,60.8947,60.6821,60.7331,265915.0
2016-10-07 15:30:00,71.43,71.47,71.29,71.31,724563.0,60.7416,60.7757,60.6226,60.6396,724563.0
2016-10-10 09:30:00,71.75,71.85,71.2,71.21,558045.0,61.0138,61.0988,60.5461,60.5546,558045.0
2016-10-10 10:00:00,71.22,71.4,71.14,71.22,293159.0,60.5631,60.7161,60.495,60.5631,293159.0
2016-10-10 10:30:00,71.23,71.44,71.23,71.34,221964.0,60.5716,60.7502,60.5716,60.6651,221964.0
2016-10-10 11:00:00,71.34,71.35,71.01,71.03,393831.0,60.6651,60.6736,60.3845,60.4015,393831.0
2016-10-10 11:30:00,71.03,71.19,70.91,71.16,267048.0,60.4015,60.5376,60.2995,60.512,267048.0
2016-10-10 12:00:00,71.16,71.26,71.14,71.23,188512.0,60.512,60.5971,60.495,60.5716,188512.0
2016-10-10 12:30:00,71.23,71.36,71.23,71.32,163374.0,60.5716,60.6821,60.5716,60.6481,163374.0
2016-10-10 13:00:00,71.31,71.4,71.29,71.32,92506.0,60.6396,60.7161,60.6226,60.6481,92506.0
2016-10-10 13:30:00,71.33,71.37,71.15,71.16,142258.0,60.6566,60.6906,60.5035,60.512,142258.0
2016-10-10 14:00:00,71.16,71.2,71.04,71.07,206228.0,60.512,60.5461,60.41,60.4355,206228.0
2016-10-10 14:30:00,71.07,71.13,70.95,71.0,224354.0,60.4355,60.4865,60.3335,60.376,224354.0
2016-10-10 15:00:00,71.0,71.05,70.92,70.95,232017.0,60.376,60.4185,60.308,60.3335,232017.0
2016-10-10 15:30:00,70.95,71.03,70.9,70.98,452148.0,60.3335,60.4015,60.291,60.359,452148.0
2016-10-11 09:30:00,70.9,70.95,70.49,70.57,403561.0,60.291,60.3335,59.9423,60.0103,403561.0
2016-10-11 10:00:00,70.58,70.76,70.41,70.49,253321.0,60.0188,60.1719,59.8743,59.9423,253321.0
2016-10-11 10:30:00,70.49,70.63,70.46,70.55,253580.0,59.9423,60.0614,59.9168,59.9933,253580.0
2016-10-11 11:00:00,70.55,70.57,70.26,70.37,270201.0,59.9933,60.0103,59.7467,59.8403,270201.0
2016-10-11 11:30:00,70.38,70.56,70.38,70.44,208396.0,59.8488,60.0018,59.8488,59.8998,208396.0
2016-10-11 12:00:00,70.44,70.46,70.29,70.4,128728.0,59.8998,59.9168,59.7722,59.8658,128728.0
2016-10-11 12:30:00,70.41,70.57,70.37,70.48,156154.0,59.8743,60.0103,59.8403,59.9338,156154.0
2016-10-11 13:00:00,70.48,70.48,70.21,70.32,167256.0,59.9338,59.9338,59.7042,59.7977,167256.0
2016-10-11 13:30:00,70.32,70.33,69.98,70.04,259054.0,59.7977,59.8062,59.5086,59.5596,259054.0
2016-10-11 14:00:00,70.04,70.2,70.0,70.09,247051.0,59.5596,59.6957,59.5256,59.6022,247051.0
2016-10-11 14:30:00,70.09,70.2,70.02,70.14,172586.0,59.6022,59.6957,59.5426,59.6447,172586.0
2016-10-11 15:00:00,70.13,70.21,69.97,70.11,319701.0,59.6362,59.7042,59.5001,59.6192,319701.0
2016-10-11 15:30:00,70.11,70.23,70.0,70.09,1023488.0,59.6192,59.7212,59.5256,59.6022,1023488.0
2016-10-12 09:30:00,70.27,71.15,70.25,71.15,596645.0,59.7552,60.5035,59.7382,60.5035,596645.0
2016-10-12 10:00:00,71.14,71.38,71.02,71.32,403451.0,60.495,60.6991,60.393,60.6481,403451.0
2016-10-12 10:30:00,71.33,71.33,70.97,71.14,291989.0,60.6566,60.6566,60.3505,60.495,291989.0
2016-10-12 11:00:00,71.14,71.36,71.13,71.26,243907.0,60.495,60.6821,60.4865,60.5971,243907.0
2016-10-12 11:30:00,71.25,71.41,71.21,71.27,184755.0,60.5886,60.7246,60.5546,60.6056,184755.0
2016-10-12 12:00:00,71.28,71.49,71.27,71.4,231056.0,60.6141,60.7927,60.6056,60.7161,231056.0
2016-10-12 12:30:00,71.41,71.54,71.38,71.48,195821.0,60.7246,60.8352,60.6991,60.7842,195821.0
2016-10-12 13:00:00,71.49,71.6,71.48,71.59,206248.0,60.7927,60.8862,60.7842,60.8777,206248.0
2016-10-12 13:30:00,71.6,71.67,71.59,71.66,175331.0,60.8862,60.9457,60.8777,60.9372,175331.0
2016-10-12 14:00:00,71.67,71.78,71.44,71.57,362093.0,60.9457,61.0393,60.7502,60.8607,362093.0
2016-10-12 14:30:00,71.56,71.62,71.48,71.49,245997.0,60.8522,60.9032,60.7842,60.7927,245997.0
2016-10-12 15:00:00,71.48,71.51,71.33,71.34,308456.0,60.7842,60.8097,60.6566,60.6651,308456.0
2016-10-12 15:30:00,71.34,71.45,71.27,71.34,778198.0,60.6651,60.7587,60.6056,60.6651,778198.0
2016-10-13 09:30:00,71.05,71.35,70.53,70.64,380042.0,60.4185,60.6736,59.9763,60.0699,380042.0
2016-10-13 10:00:00,70.62,70.66,70.41,70.42,331695.0,60.0529,60.0869,59.8743,59.8828,331695.0
2016-10-13 10:30:00,70.42,70.78,70.33,70.58,493946.0,59.8828,60.1889,59.8062,60.0188,493946.0
2016-10-13 11:00:00,70.58,70.98,70.48,70.93,264479.0,60.0188,60.359,59.9338,60.3165,264479.0
2016-10-13 11:30:00,70.92,71.09,70.89,71.07,188154.0,60.308,60.4525,60.2824,60.4355,188154.0
2016-10-13 12:00:00,71.08,71.12,70.94,70.97,197776.0,60.444,60.478,60.325,60.3505,197776.0
2016-10-13 12:30:00,70.97,71.35,70.97,71.07,207389.0,60.3505,60.6736,60.3505,60.4355,207389.0
2016-10-13 13:00:00,71.07,71.17,71.03,71.05,107302.0,60.4355,60.5206,60.4015,60.4185,107302.0
2016-10-13 13:30:00,71.05,71.28,70.99,71.28,121724.0,60.4185,60.6141,60.3675,60.6141,121724.0
2016-10-13 14:00:00,71.28,71.34,71.16,71.23,140879.0,60.6141,60.6651,60.512,60.5716,140879.0
2016-10-13 14:30:00,71.24,71.36,71.15,71.27,199342.0,60.5801,60.6821,60.5035,60.6056,199342.0
2016-10-13 15:00:00,71.28,71.3,71.19,71.2,183830.0,60.6141,60.6311,60.5376,60.5461,183830.0
2016-10-13 15:30:00,71.21,71.28,71.03,71.1,799270.0,60.5546,60.6141,60.4015,60.461,799270.0
2016-10-14 09:30:00,71.57,71.93,71.24,71.52,491945.0,60.8607,61.1668,60.5801,60.8182,491945.0
2016-10-14 10:00:00,71.51,71.72,71.39,71.48,304994.0,60.8097,60.9883,60.7076,60.7842,304994.0
2016-10-14 10:30:00,71.48,71.86,71.48,71.8,273959.0,60.7842,61.1073,60.7842,61.0563,273959.0
2016-10-14 11:00:00,71.8,71.8,71.53,71.69,249683.0,61.0563,61.0563,60.8267,60.9627,249683.0
2016-10-14 11:30:00,71.69,71.75,71.6,71.68,273301.0,60.9627,61.0138,60.8862,60.9542,273301.0
2016-10-14 12:00:00,71.67,71.73,71.51,71.61,368278.0,60.9457,60.9968,60.8097,60.8947,368278.0
2016-10-14 12:30:00,71.62,71.67,71.58,71.63,183444.0,60.9032,60.9457,60.8692,60.9117,183444.0
2016-10-14 13:00:00,71.62,71.7,71.51,71.58,177716.0,60.9032,60.9712,60.8097,60.8692,177716.0
2016-10-14 13:30:00,71.58,71.73,71.53,71.59,199574.0,60.8692,60.9968,60.8267,60.8777,199574.0
2016-10-14 14:00:00,71.58,71.6,71.4,71.58,308325.0,60.8692,60.8862,60.7161,60.8692,308325.0
2016-10-14 14:30:00,71.59,71.61,71.34,71.36,301095.0,60.8777,60.8947,60.6651,60.6821,301095.0
2016-10-14 15:00:00,71.37,71.42,71.32,71.42,256650.0,60.6906,60.7331,60.6481,60.7331,256650.0
2016-10-14 15:30:00,71.42,71.52,71.35,71.37,814297.0,60.7331,60.8182,60.6736,60.6906,814297.0
2016-10-17 09:30:00,70.65,71.08,70.49,70.5,559415.0,60.3788,60.7463,60.2421,60.2506,559415.0
2016-10-17 10:00:00,70.51,70.67,70.33,70.57,308089.0,60.2592,60.3959,60.1054,60.3105,308089.0
2016-10-17 10:30:00,70.57,70.59,70.26,70.31,303667.0,60.3105,60.3276,60.0455,60.0883,303667.0
2016-10-17 11:00:00,70.31,70.47,70.25,70.26,323382.0,60.0883,60.225,60.037,60.0455,323382.0
2016-10-17 11:30:00,70.26,70.36,70.22,70.32,160517.0,60.0455,60.131,60.0114,60.0968,160517.0
2016-10-17 12:00:00,70.32,70.35,70.25,70.25,193211.0,60.0968,60.1225,60.037,60.037,193211.0
2016-10-17 12:30:00,70.25,70.39,70.23,70.31,224986.0,60.037,60.1566,60.0199,60.0883,224986.0
2016-10-17 13:00:00,70.3,70.42,70.24,70.25,193943.0,60.0797,60.1823,60.0284,60.037,193943.0
2016-10-17 13:30:00,70.26,70.27,70.04,70.08,362485.0,60.0455,60.0541,59.8575,59.8917,362485.0
2016-10-17 14:00:00,70.08,70.14,70.01,70.06,215905.0,59.8917,59.943,59.8319,59.8746,215905.0
2016-10-17 14:30:00,70.06,70.11,69.98,70.07,336452.0,59.8746,59.9173,59.8062,59.8832,336452.0
2016-10-17 15:00:00,70.08,70.11,69.97,70.02,280856.0,59.8917,59.9173,59.7977,59.8404,280856.0
2016-10-17 15:30:00,70.01,70.04,69.93,69.97,678716.0,59.8319,59.8575,59.7635,59.7977,678716.0
2016-10-18 09:30:00,70.53,70.66,70.1,70.19,491661.0,60.2763,60.3874,59.9088,59.9857,491661.0
2016-10-18 10:00:00,70.2,70.26,69.7,69.76,413971.0,59.9943,60.0455,59.567,59.6182,413971.0
2016-10-18 10:30:00,69.76,69.86,69.57,69.86,634399.0,59.6182,59.7037,59.4559,59.7037,634399.0
2016-10-18 11:00:00,69.86,69.87,69.75,69.85,272559.0,59.7037,59.7122,59.6097,59.6951,272559.0
2016-10-18 11:30:00,69.86,69.96,69.76,69.95,405684.0,59.7037,59.7892,59.6182,59.7806,405684.0
2016-10-18 12:00:00,69.95,70.02,69.92,69.98,299756.0,59.7806,59.8404,59.755,59.8062,299756.0
2016-10-18 12:30:00,69.99,70.1,69.91,69.95,301682.0,59.8148,59.9088,59.7464,59.7806,301682.0
2016-10-18 13:00:00,69.96,70.06,69.94,70.01,131093.0,59.7892,59.8746,59.7721,59.8319,131093.0
2016-10-18 13:30:00,70.02,70.02,69.93,69.98,194166.0,59.8404,59.8404,59.7635,59.8062,194166.0
2016-10-18 14:00:00,69.98,70.26,69.97,70.25,678290.0,59.8062,60.0455,59.7977,60.037,678290.0
2016-10-18 14:30:00,70.26,70.35,70.23,70.29,367690.0,60.0455,60.1225,60.0199,60.0712,367690.0
2016-10-18 15:00:00,70.28,70.32,70.23,70.29,386608.0,60.0626,60.0968,60.0199,60.0712,386608.0
2016-10-18 15:30:00,70.29,70.32,70.21,70.22,734645.0,60.0712,60.0968,60.0028,60.0114,734645.0
2016-10-19 09:30:00,70.22,70.24,68.89,69.08,1225963.0,60.0114,60.0284,58.8747,59.0371,1225963.0
2016-10-19 10:00:00,69.08,69.3,69.02,69.28,556342.0,59.0371,59.2251,58.9858,59.208,556342.0
2016-10-19 10:30:00,69.29,69.47,69.19,69.39,369178.0,59.2166,59.3704,59.1311,59.302,369178.0
2016-10-19 11:00:00,69.39,69.45,69.29,69.44,383492.0,59.302,59.3533,59.2166,59.3448,383492.0
2016-10-19 11:30:00,69.44,69.51,69.38,69.41,384015.0,59.3448,59.4046,59.2935,59.3191,384015.0
2016-10-19 12:00:00,69.41,69.46,69.34,69.37,180387.0,59.3191,59.3618,59.2593,59.2849,180387.0
2016-10-19 12:30:00,69.37,69.76,69.36,69.74,288173.0,59.2849,59.6182,59.2764,59.6011,288173.0
2016-10-19 13:00:00,69.75,69.77,69.6,69.65,250601.0,59.6097,59.6268,59.4815,59.5242,250601.0
2016-10-19 13:30:00,69.65,69.67,69.55,69.61,255614.0,59.5242,59.5413,59.4388,59.49,255614.0
2016-10-19 14:00:00,69.61,69.74,69.6,69.61,227329.0,59.49,59.6011,59.4815,59.49,227329.0
2016-10-19 14:30:00,69.61,69.62,69.51,69.53,269235.0,59.49,59.4986,59.4046,59.4217,269235.0
2016-10-19 15:00:00,69.54,69.59,69.5,69.55,529995.0,59.4302,59.4729,59.396,59.4388,529995.0
2016-10-19 15:30:00,69.55,69.69,69.54,69.59,1081001.0,59.4388,59.5584,59.4302,59.4729,1081001.0
2016-10-20 09:30:00,69.5,70.12,69.37,70.1,605312.0,59.396,59.9259,59.2849,59.9088,605312.0
2016-10-20 10:00:00,70.1,70.12,69.55,69.66,409391.0,59.9088,59.9259,59.4388,59.5328,409391.0
2016-10-20 10:30:00,69.65,69.7,69.43,69.63,396725.0,59.5242,59.567,59.3362,59.5071,396725.0
2016-10-20 11:00:00,69.62,69.79,69.46,69.73,404693.0,59.4986,59.6439,59.3618,59.5926,404693.0
2016-10-20 11:30:00,69.74,69.89,69.65,69.88,304787.0,59.6011,59.7293,59.5242,59.7208,304787.0
2016-10-20 12:00:00,69.88,69.93,69.72,69.9,614355.0,59.7208,59.7635,59.584,59.7379,614355.0
2016-10-20 12:30:00,69.89,70.1,69.85,69.89,249527.0,59.7293,59.9088,59.6951,59.7293,249527.0
2016-10-20 13:00:00,69.88,70.05,69.86,69.97,425466.0,59.7208,59.8661,59.7037,59.7977,425466.0
2016-10-20 13:30:00,69.97,70.01,69.77,69.87,240682.0,59.7977,59.8319,59.6268,59.7122,240682.0
2016-10-20 14:00:00,69.87,69.92,69.78,69.92,258092.0,59.7122,59.755,59.6353,59.755,258092.0
2016-10-20 14:30:00,69.92,69.98,69.85,69.92,253271.0,59.755,59.8062,59.6951,59.755,253271.0
2016-10-20 15:00:00,69.93,69.94,69.8,69.81,242969.0,59.7635,59.7721,59.6524,59.661,242969.0
2016-10-20 15:30:00,69.81,69.94,69.77,69.87,620206.0,59.661,59.7721,59.6268,59.7122,620206.0
2016-10-21 09:30:00,69.46,69.83,69.39,69.8,613485.0,59.3618,59.6781,59.302,59.6524,613485.0
2016-10-21 10:00:00,69.8,69.81,69.55,69.7,265618.0,59.6524,59.661,59.4388,59.567,265618.0
2016-10-21 10:30:00,69.7,69.92,69.69,69.89,368574.0,59.567,59.755,59.5584,59.7293,368574.0
2016-10-21 11:00:00,69.89,70.04,69.84,70.03,184460.0,59.7293,59.8575,59.6866,59.849,184460.0
2016-10-21 11:30:00,70.04,70.19,69.94,70.08,163388.0,59.8575,59.9857,59.7721,59.8917,163388.0
2016-10-21 12:00:00,70.09,70.3,70.04,70.25,251300.0,59.9003,60.0797,59.8575,60.037,251300.0
2016-10-21 12:30:00,70.24,70.38,70.23,70.36,240178.0,60.0284,60.1481,60.0199,60.131,240178.0
2016-10-21 13:00:00,70.36,70.38,70.25,70.35,195350.0,60.131,60.1481,60.037,60.1225,195350.0
2016-10-21 13:30:00,70.35,70.49,70.29,70.45,298276.0,60.1225,60.2421,60.0712,60.2079,298276.0
2016-10-21 14:00:00,70.45,70.71,70.42,70.6,332467.0,60.2079,60.4301,60.1823,60.3361,332467.0
2016-10-21 14:30:00,70.6,70.79,70.53,70.77,304628.0,60.3361,60.4985,60.2763,60.4814,304628.0
2016-10-21 15:00:00,70.77,70.92,70.75,70.75,365104.0,60.4814,60.6096,60.4643,60.4643,365104.0
2016-10-21 15:30:00,70.75,70.77,70.64,70.66,847252.0,60.4643,60.4814,60.3703,60.3874,847252.0
2016-10-24 09:30:00,71.06,71.35,70.8,71.19,716065.0,60.7292,60.9771,60.507,60.8403,716065.0
2016-10-24 10:00:00,71.2,71.32,70.96,71.25,326875.0,60.8489,60.9514,60.6438,60.8916,326875.0
2016-10-24 10:30:00,71.26,71.46,71.14,71.41,242604.0,60.9002,61.0711,60.7976,61.0283,242604.0
2016-10-24 11:00:00,71.41,71.55,71.34,71.4,369281.0,61.0283,61.148,60.9685,61.0198,369281.0
2016-10-24 11:30:00,71.4,71.4,71.17,71.24,257485.0,61.0198,61.0198,60.8232,60.8831,257485.0
2016-10-24 12:00:00,71.23,71.4,71.23,71.26,117390.0,60.8745,61.0198,60.8745,60.9002,117390.0
2016-10-24 12:30:00,71.27,71.34,71.22,71.29,135923.0,60.9087,60.9685,60.866,60.9258,135923.0
2016-10-24 13:00:00,71.3,71.31,71.16,71.17,85898.0,60.9343,60.9429,60.8147,60.8232,85898.0
2016-10-24 13:30:00,71.17,71.18,71.1,71.17,108002.0,60.8232,60.8318,60.7634,60.8232,108002.0
2016-10-24 14:00:00,71.17,71.27,71.11,71.12,200261.0,60.8232,60.9087,60.772,60.7805,200261.0
2016-10-24 14:30:00,71.12,71.15,70.98,71.06,213331.0,60.7805,60.8061,60.6609,60.7292,213331.0
2016-10-24 15:00:00,71.06,71.08,70.9,70.92,318065.0,60.7292,60.7463,60.5925,60.6096,318065.0
2016-10-24 15:30:00,70.91,71.03,70.86,70.97,756711.0,60.601,60.7036,60.5583,60.6523,756711.0
2016-10-25 09:30:00,69.41,69.59,68.47,69.24,1204501.0,59.3191,59.4729,58.5158,59.1738,1204501.0
2016-10-25 10:00:00,69.25,69.5,69.13,69.13,661505.0,59.1824,59.396,59.0798,59.0798,661505.0
2016-10-25 10:30:00,69.14,69.14,68.83,68.97,567097.0,59.0884,59.0884,58.8234,58.9431,567097.0
2016-10-25 11:00:00,68.98,69.02,68.77,68.83,277255.0,58.9516,58.9858,58.7722,58.8234,277255.0
2016-10-25 11:30:00,68.83,68.91,68.7,68.71,464365.0,58.8234,58.8918,58.7123,58.7209,464365.0
2016-10-25 12:00:00,68.7,68.76,68.51,68.54,311895.0,58.7123,58.7636,58.55,58.5756,311895.0
2016-10-25 12:30:00,68.54,68.67,68.51,68.63,427903.0,58.5756,58.6867,58.55,58.6525,427903.0
2016-10-25 13:00:00,68.62,68.67,68.6,68.63,395613.0,58.644,58.6867,58.6269,58.6525,395613.0
2016-10-25 13:30:00,68.63,68.93,68.62,68.86,365721.0,58.6525,58.9089,58.644,58.8491,365721.0
2016-10-25 14:00:00,68.87,68.93,68.69,68.77,298899.0,58.8576,58.9089,58.7038,58.7722,298899.0
2016-10-25 14:30:00,68.78,68.81,68.43,68.52,468174.0,58.7807,58.8063,58.4816,58.5585,468174.0
2016-10-25 15:00:00,68.51,68.54,68.31,68.43,517136.0,58.55,58.5756,58.379,58.4816,517136.0
2016-10-25 15:30:00,68.43,68.5,68.39,68.48,1031125.0,58.4816,58.5414,58.4474,58.5243,1031125.0
2016-10-26 09:30:00,67.19,67.87,67.0,67.85,1505434.0,57.4219,58.003,57.2595,57.9859,1505434.0
2016-10-26 10:00:00,67.84,67.92,67.59,67.62,798464.0,57.9774,58.0457,57.7637,57.7893,798464.0
2016-10-26 10:30:00,67.62,68.01,67.51,67.98,1057906.0,57.7893,58.1226,57.6953,58.097,1057906.0
2016-10-26 11:00:00,67.97,67.98,67.7,67.83,453861.0,58.0885,58.097,57.8577,57.9688,453861.0
2016-10-26 11:30:00,67.83,67.96,67.82,67.89,302486.0,57.9688,58.0799,57.9603,58.0201,302486.0
2016-10-26 12:00:00,67.89,68.02,67.8,67.81,375638.0,58.0201,58.1312,57.9432,57.9517,375638.0
2016-10-26 12:30:00,67.81,67.87,67.73,67.76,593901.0,57.9517,58.003,57.8834,57.909,593901.0
2016-10-26 13:00:00,67.76,67.86,67.5,67.52,278172.0,57.909,57.9945,57.6868,57.7039,278172.0
2016-10-26 13:30:00,67.51,67.53,67.13,67.15,426033.0,57.6953,57.7124,57.3706,57.3877,426033.0
2016-10-26 14:00:00,67.16,67.25,67.02,67.22,506682.0,57.3962,57.4731,57.2766,57.4475,506682.0
2016-10-26 14:30:00,67.21,67.41,67.2,67.35,287792.0,57.4389,57.6099,57.4304,57.5586,287792.0
2016-10-26 15:00:00,67.35,67.49,67.24,67.46,320404.0,57.5586,57.6782,57.4646,57.6526,320404.0
2016-10-26 15:30:00,67.46,67.48,67.27,67.38,1014373.0,57.6526,57.6697,57.4902,57.5842,1014373.0
2016-10-27 09:30:00,67.75,68.0,67.57,67.69,400240.0,57.9004,58.1141,57.7466,57.8492,400240.0
2016-10-27 10:00:00,67.7,67.73,67.23,67.44,312485.0,57.8577,57.8834,57.456,57.6355,312485.0
2016-10-27 10:30:00,67.44,67.56,67.32,67.36,319169.0,57.6355,57.7381,57.533,57.5671,319169.0
2016-10-27 11:00:00,67.36,67.52,67.36,67.4,244538.0,57.5671,57.7039,57.5671,57.6013,244538.0
2016-10-27 11:30:00,67.41,67.63,67.38,67.61,254199.0,57.6099,57.7979,57.5842,57.7808,254199.0
2016-10-27 12:00:00,67.6,67.61,67.45,67.53,139731.0,57.7723,57.7808,57.6441,57.7124,139731.0
2016-10-27 12:30:00,67.53,67.54,67.38,67.44,267194.0,57.7124,57.721,57.5842,57.6355,267194.0
2016-10-27 13:00:00,67.44,67.48,67.34,67.37,286638.0,57.6355,57.6697,57.55,57.5757,286638.0
2016-10-27 13:30:00,67.37,67.45,67.35,67.43,177819.0,57.5757,57.6441,57.5586,57.627,177819.0
2016-10-27 14:00:00,67.44,67.44,67.21,67.27,352374.0,57.6355,57.6355,57.4389,57.4902,352374.0
2016-10-27 14:30:00,67.27,67.28,67.05,67.1,310363.0,57.4902,57.4988,57.3022,57.3449,310363.0
2016-10-27 15:00:00,67.09,67.15,66.96,67.09,458524.0,57.3364,57.3877,57.2253,57.3364,458524.0
2016-10-27 15:30:00,67.09,67.2,67.01,67.17,806519.0,57.3364,57.4304,57.268,57.4048,806519.0
2016-10-28 09:30:00,67.16,67.67,66.91,66.95,902412.0,57.3962,57.8321,57.1826,57.2167,902412.0
2016-10-28 10:00:00,66.95,67.03,66.75,66.84,2033238.0,57.2167,57.2851,57.0458,57.1227,2033238.0
2016-10-28 10:30:00,66.84,67.18,66.81,67.16,947558.0,57.1227,57.4133,57.0971,57.3962,947558.0
2016-10-28 11:00:00,67.17,67.4,67.17,67.38,351447.0,57.4048,57.6013,57.4048,57.5842,351447.0
2016-10-28 11:30:00,67.39,67.46,67.27,67.29,277624.0,57.5928,57.6526,57.4902,57.5073,277624.0
2016-10-28 12:00:00,67.29,67.45,67.29,67.38,405884.0,57.5073,57.6441,57.5073,57.5842,405884.0
2016-10-28 12:30:00,67.39,67.45,67.33,67.35,375758.0,57.5928,57.6441,57.5415,57.5586,375758.0
2016-10-28 13:00:00,67.34,67.36,66.89,67.05,308282.0,57.55,57.5671,57.1655,57.3022,308282.0
2016-10-28 13:30:00,67.04,67.06,66.71,66.81,464884.0,57.2937,57.3108,57.0116,57.0971,464884.0
2016-10-28 14:00:00,66.82,67.02,66.74,66.97,401828.0,57.1056,57.2766,57.0373,57.2338,401828.0
2016-10-28 14:30:00,66.98,67.21,66.93,67.18,355020.0,57.2424,57.4389,57.1997,57.4133,355020.0
2016-10-28 15:00:00,67.17,67.28,67.06,67.17,340173.0,57.4048,57.4988,57.3108,57.4048,340173.0
2016-10-28 15:30:00,67.17,67.19,66.96,67.04,741916.0,57.4048,57.4219,57.2253,57.2937,741916.0
2016-10-31 09:30:00,66.71,66.98,66.5,66.5,474721.0,57.0116,57.2424,56.8322,56.8322,474721.0
2016-10-31 10:00:00,66.51,66.67,66.38,66.66,345345.0,56.8407,56.9775,56.7296,56.9689,345345.0
2016-10-31 10:30:00,66.67,66.68,66.43,66.46,391733.0,56.9775,56.986,56.7723,56.798,391733.0
2016-10-31 11:00:00,66.46,66.62,66.38,66.62,191826.0,56.798,56.9347,56.7296,56.9347,191826.0
2016-10-31 11:30:00,66.62,66.67,66.49,66.64,241231.0,56.9347,56.9775,56.8236,56.9518,241231.0
2016-10-31 12:00:00,66.65,66.65,66.4,66.48,161324.0,56.9604,56.9604,56.7467,56.8151,161324.0
2016-10-31 12:30:00,66.49,66.64,66.47,66.6,205954.0,56.8236,56.9518,56.8065,56.9176,205954.0
2016-10-31 13:00:00,66.61,66.72,66.58,66.69,168591.0,56.9262,57.0202,56.9005,56.9945,168591.0
2016-10-31 13:30:00,66.68,66.71,66.6,66.63,159908.0,56.986,57.0116,56.9176,56.9433,159908.0
2016-10-31 14:00:00,66.63,66.67,66.52,66.53,285556.0,56.9433,56.9775,56.8493,56.8578,285556.0
2016-10-31 14:30:00,66.52,66.58,66.4,66.48,273887.0,56.8493,56.9005,56.7467,56.8151,273887.0
2016-10-31 15:00:00,66.49,66.67,66.47,66.61,471078.0,56.8236,56.9775,56.8065,56.9262,471078.0
2016-10-31 15:30:00,66.62,66.7,66.55,66.65,1236109.0,56.9347,57.0031,56.8749,56.9604,1236109.0
2016-11-01 09:30:00,66.44,66.69,66.15,66.45,386057.0,56.7809,56.9945,56.5331,56.7894,386057.0
2016-11-01 10:00:00,66.46,66.6,66.2,66.2,339550.0,56.798,56.9176,56.5758,56.5758,339550.0
2016-11-01 10:30:00,66.21,66.38,66.14,66.26,350349.0,56.5843,56.7296,56.5245,56.6271,350349.0
2016-11-01 11:00:00,66.26,66.31,66.08,66.16,250525.0,56.6271,56.6698,56.4732,56.5416,250525.0
2016-11-01 11:30:00,66.15,66.32,66.09,66.15,261358.0,56.5331,56.6783,56.4818,56.5331,261358.0
2016-11-01 12:00:00,66.15,66.22,65.93,65.94,288076.0,56.5331,56.5929,56.345,56.3536,288076.0
2016-11-01 12:30:00,65.94,66.15,65.84,65.91,215556.0,56.3536,56.5331,56.2681,56.3279,215556.0
2016-11-01 13:00:00,65.9,65.91,65.75,65.87,206524.0,56.3194,56.3279,56.1912,56.2938,206524.0
2016-11-01 13:30:00,65.86,65.86,65.56,65.59,264370.0,56.2852,56.2852,56.0288,56.0545,264370.0
2016-11-01 14:00:00,65.58,65.62,65.18,65.46,530450.0,56.0459,56.0801,55.7041,55.9434,530450.0
2016-11-01 14:30:00,65.46,65.64,65.44,65.61,354649.0,55.9434,56.0972,55.9263,56.0716,354649.0
2016-11-01 15:00:00,65.6,65.7,65.53,65.68,472497.0,56.063,56.1485,56.0032,56.1314,472497.0
2016-11-01 15:30:00,65.68,65.7,65.51,65.63,1467463.0,56.1314,56.1485,55.9861,56.0887,1467463.0
2016-11-02 09:30:00,65.72,66.56,65.66,66.54,571493.0,56.1656,56.8834,56.1143,56.8664,571493.0
2016-11-02 10:00:00,66.53,67.12,66.52,67.12,755359.0,56.8578,57.362,56.8493,57.362,755359.0
2016-11-02 10:30:00,67.11,67.27,66.97,67.19,456550.0,57.3535,57.4902,57.2338,57.4219,456550.0
2016-11-02 11:00:00,67.18,67.19,66.72,66.83,292786.0,57.4133,57.4219,57.0202,57.1142,292786.0
2016-11-02 11:30:00,66.82,66.83,66.52,66.58,270743.0,57.1056,57.1142,56.8493,56.9005,270743.0
2016-11-02 12:00:00,66.58,66.71,66.53,66.65,215190.0,56.9005,57.0116,56.8578,56.9604,215190.0
2016-11-02 12:30:00,66.65,66.67,66.53,66.62,128247.0,56.9604,56.9775,56.8578,56.9347,128247.0
2016-11-02 13:00:00,66.61,66.62,66.38,66.55,252137.0,56.9262,56.9347,56.7296,56.8749,252137.0
2016-11-02 13:30:00,66.54,66.78,66.52,66.61,168539.0,56.8664,57.0715,56.8493,56.9262,168539.0
2016-11-02 14:00:00,66.62,66.75,66.35,66.66,264757.0,56.9347,57.0458,56.704,56.9689,264757.0
2016-11-02 14:30:00,66.65,66.72,66.52,66.66,341067.0,56.9604,57.0202,56.8493,56.9689,341067.0
2016-11-02 15:00:00,66.66,66.79,66.61,66.71,307763.0,56.9689,57.08,56.9262,57.0116,307763.0
2016-11-02 15:30:00,66.7,66.72,66.52,66.57,604235.0,57.0031,57.0202,56.8493,56.892,604235.0
2016-11-03 09:30:00,67.06,67.08,66.47,66.69,309343.0,57.3108,57.3278,56.8065,56.9945,309343.0
2016-11-03 10:00:00,66.69,66.83,66.54,66.71,334089.0,56.9945,57.1142,56.8664,57.0116,334089.0
2016-11-03 10:30:00,66.71,66.81,66.6,66.7,293904.0,57.0116,57.0971,56.9176,57.0031,293904.0
2016-11-03 11:00:00,66.7,66.9,66.67,66.9,299583.0,57.0031,57.174,56.9775,57.174,299583.0
2016-11-03 11:30:00,66.9,66.96,66.73,66.81,310347.0,57.174,57.2253,57.0287,57.0971,310347.0
2016-11-03 12:00:00,66.81,66.89,66.76,66.81,234133.0,57.0971,57.1655,57.0544,57.0971,234133.0
2016-11-03 12:30:00,66.8,66.86,66.76,66.8,256784.0,57.0886,57.1398,57.0544,57.0886,256784.0
2016-11-03 13:00:00,66.79,66.88,66.76,66.81,207949.0,57.08,57.1569,57.0544,57.0971,207949.0
2016-11-03 13:30:00,66.8,66.87,66.78,66.81,280697.0,57.0886,57.1484,57.0715,57.0971,280697.0
2016-11-03 14:00:00,66.81,66.89,66.76,66.78,305267.0,57.0971,57.1655,57.0544,57.0715,305267.0
2016-11-03 14:30:00,66.78,66.78,66.62,66.66,334395.0,57.0715,57.0715,56.9347,56.9689,334395.0
2016-11-03 15:00:00,66.65,66.7,66.55,66.56,318573.0,56.9604,57.0031,56.8749,56.8834,318573.0
2016-11-03 15:30:00,66.55,66.61,66.42,66.58,479901.0,56.8749,56.9262,56.7638,56.9005,479901.0
2016-11-04 09:30:00,66.81,67.12,66.61,66.83,293192.0,57.0971,57.362,56.9262,57.1142,293192.0
2016-11-04 10:00:00,66.83,66.92,66.46,66.7,308058.0,57.1142,57.1911,56.798,57.0031,308058.0
2016-11-04 10:30:00,66.7,66.91,66.67,66.86,199543.0,57.0031,57.1826,56.9775,57.1398,199543.0
2016-11-04 11:00:00,66.86,67.04,66.77,66.98,594276.0,57.1398,57.2937,57.0629,57.2424,594276.0
2016-11-04 11:30:00,66.98,66.99,66.75,66.9,565340.0,57.2424,57.2509,57.0458,57.174,565340.0
2016-11-04 12:00:00,66.89,67.0,66.81,66.99,278266.0,57.1655,57.2595,57.0971,57.2509,278266.0
2016-11-04 12:30:00,67.0,67.05,66.81,66.87,200453.0,57.2595,57.3022,57.0971,57.1484,200453.0
2016-11-04 13:00:00,66.86,66.88,66.59,66.62,160591.0,57.1398,57.1569,56.9091,56.9347,160591.0
2016-11-04 13:30:00,66.62,66.64,66.51,66.51,191912.0,56.9347,56.9518,56.8407,56.8407,191912.0
2016-11-04 14:00:00,66.51,66.54,66.42,66.44,191405.0,56.8407,56.8664,56.7638,56.7809,191405.0
2016-11-04 14:30:00,66.43,66.44,66.3,66.33,233685.0,56.7723,56.7809,56.6612,56.6869,233685.0
2016-11-04 15:00:00,66.32,66.35,66.23,66.34,241100.0,56.6783,56.704,56.6014,56.6954,241100.0
2016-11-04 15:30:00,66.34,66.34,66.22,66.26,563026.0,56.6954,56.6954,56.5929,56.6271,563026.0
2016-11-07 09:30:00,67.11,67.3,67.01,67.1,358119.0,57.3535,57.5159,57.268,57.3449,358119.0
2016-11-07 10:00:00,67.11,67.48,67.1,67.43,375273.0,57.3535,57.6697,57.3449,57.627,375273.0
2016-11-07 10:30:00,67.43,67.65,67.39,67.62,290032.0,57.627,57.815,57.5928,57.7893,290032.0
2016-11-07 11:00:00,67.61,67.66,67.52,67.53,189498.0,57.7808,57.8235,57.7039,57.7124,189498.0
2016-11-07 11:30:00,67.53,67.67,67.49,67.59,167047.0,57.7124,57.8321,57.6782,57.7637,167047.0
2016-11-07 12:00:00,67.59,67.64,67.4,67.47,185816.0,57.7637,57.8064,57.6013,57.6612,185816.0
2016-11-07 12:30:00,67.47,67.5,67.39,67.45,172213.0,57.6612,57.6868,57.5928,57.6441,172213.0
2016-11-07 13:00:00,67.44,67.51,67.37,67.48,163654.0,57.6355,57.6953,57.5757,57.6697,163654.0
2016-11-07 13:30:00,67.48,67.6,67.44,67.48,152089.0,57.6697,57.7723,57.6355,57.6697,152089.0
2016-11-07 14:00:00,67.49,67.51,67.42,67.45,157463.0,57.6782,57.6953,57.6184,57.6441,157463.0
2016-11-07 14:30:00,67.45,67.46,67.22,67.29,257590.0,57.6441,57.6526,57.4475,57.5073,257590.0
2016-11-07 15:00:00,67.29,67.31,67.1,67.15,655793.0,57.5073,57.5244,57.3449,57.3877,655793.0
2016-11-07 15:30:00,67.15,67.28,67.06,67.22,725063.0,57.3877,57.4988,57.3108,57.4475,725063.0
2016-11-08 09:30:00,67.12,67.25,66.71,66.86,501251.0,57.362,57.4731,57.0116,57.1398,501251.0
2016-11-08 10:00:00,66.85,66.98,66.72,66.78,298699.0,57.1313,57.2424,57.0202,57.0715,298699.0
2016-11-08 10:30:00,66.78,66.8,66.63,66.72,401823.0,57.0715,57.0886,56.9433,57.0202,401823.0
2016-11-08 11:00:00,66.72,66.86,66.64,66.72,653868.0,57.0202,57.1398,56.9518,57.0202,653868.0
2016-11-08 11:30:00,66.72,67.03,66.7,66.98,445027.0,57.0202,57.2851,57.0031,57.2424,445027.0
2016-11-08 12:00:00,66.98,67.1,66.94,66.98,588611.0,57.2424,57.3449,57.2082,57.2424,588611.0
2016-11-08 12:30:00,66.98,67.15,66.87,67.0,647553.0,57.2424,57.3877,57.1484,57.2595,647553.0
2016-11-08 13:00:00,67.0,67.1,66.88,66.92,378986.0,57.2595,57.3449,57.1569,57.1911,378986.0
2016-11-08 13:30:00,66.93,66.97,66.81,66.94,264925.0,57.1997,57.2338,57.0971,57.2082,264925.0
2016-11-08 14:00:00,66.94,66.95,66.79,66.81,298683.0,57.2082,57.2167,57.08,57.0971,298683.0
2016-11-08 14:30:00,66.82,66.85,66.65,66.85,259732.0,57.1056,57.1313,56.9604,57.1313,259732.0
2016-11-08 15:00:00,66.83,67.01,66.81,66.89,312261.0,57.1142,57.268,57.0971,57.1655,312261.0
2016-11-08 15:30:00,66.89,67.01,66.73,66.8,996238.0,57.1655,57.268,57.0287,57.0886,996238.0
2016-11-09 09:30:00,65.5,66.38,64.87,66.14,936821.0,55.9776,56.7296,55.4391,56.5245,936821.0
2016-11-09 10:00:00,66.14,66.17,65.81,65.99,694515.0,56.5245,56.5501,56.2425,56.3963,694515.0
2016-11-09 10:30:00,65.98,66.09,65.76,66.08,486655.0,56.3878,56.4818,56.1998,56.4732,486655.0
2016-11-09 11:00:00,66.07,66.69,66.07,66.64,306887.0,56.4647,56.9945,56.4647,56.9518,306887.0
2016-11-09 11:30:00,66.65,67.12,66.65,67.03,477478.0,56.9604,57.362,56.9604,57.2851,477478.0
2016-11-09 12:00:00,67.03,67.06,66.66,66.87,325013.0,57.2851,57.3108,56.9689,57.1484,325013.0
2016-11-09 12:30:00,66.88,67.28,66.8,67.28,333106.0,57.1569,57.4988,57.0886,57.4988,333106.0
2016-11-09 13:00:00,67.27,67.47,67.01,67.19,492836.0,57.4902,57.6612,57.268,57.4219,492836.0
2016-11-09 13:30:00,67.18,67.31,67.11,67.17,398690.0,57.4133,57.5244,57.3535,57.4048,398690.0
2016-11-09 14:00:00,67.17,67.47,67.14,67.47,371858.0,57.4048,57.6612,57.3791,57.6612,371858.0
2016-11-09 14:30:00,67.47,67.83,67.46,67.79,407842.0,57.6612,57.9688,57.6526,57.9346,407842.0
2016-11-09 15:00:00,67.8,68.16,67.79,68.08,470471.0,57.9432,58.2508,57.9346,58.1825,470471.0
2016-11-09 15:30:00,68.08,68.09,67.77,67.82,895125.0,58.1825,58.191,57.9175,57.9603,895125.0
2016-11-10 09:30:00,68.4,70.46,68.25,70.46,1109830.0,58.4559,60.2165,58.3278,60.2165,1109830.0
2016-11-10 10:00:00,70.46,70.48,69.62,69.84,800359.0,60.2165,60.2336,59.4986,59.6866,800359.0
2016-11-10 10:30:00,69.83,70.01,69.49,69.57,583623.0,59.6781,59.8319,59.3875,59.4559,583623.0
2016-11-10 11:00:00,69.57,69.9,69.36,69.82,591370.0,59.4559,59.7379,59.2764,59.6695,591370.0
2016-11-10 11:30:00,69.83,70.18,69.63,69.63,411342.0,59.6781,59.9772,59.5071,59.5071,411342.0
2016-11-10 12:00:00,69.63,69.82,69.45,69.55,349560.0,59.5071,59.6695,59.3533,59.4388,349560.0
2016-11-10 12:30:00,69.56,69.8,69.39,69.68,193130.0,59.4473,59.6524,59.302,59.5499,193130.0
2016-11-10 13:00:00,69.69,70.0,69.57,69.84,320341.0,59.5584,59.8233,59.4559,59.6866,320341.0
2016-11-10 13:30:00,69.85,70.4,69.8,70.07,519663.0,59.6951,60.1652,59.6524,59.8832,519663.0
2016-11-10 14:00:00,70.06,70.09,69.8,69.86,370957.0,59.8746,59.9003,59.6524,59.7037,370957.0
2016-11-10 14:30:00,69.86,70.06,69.69,69.94,433986.0,59.7037,59.8746,59.5584,59.7721,433986.0
2016-11-10 15:00:00,69.93,70.0,69.74,69.83,555555.0,59.7635,59.8233,59.6011,59.6781,555555.0
2016-11-10 15:30:00,69.83,69.88,69.4,69.47,1848788.0,59.6781,59.7208,59.3106,59.3704,1848788.0
2016-11-11 09:30:00,69.23,69.9,69.15,69.76,467146.0,59.1653,59.7379,59.0969,59.6182,467146.0
2016-11-11 10:00:00,69.76,69.98,69.37,69.4,381001.0,59.6182,59.8062,59.2849,59.3106,381001.0
2016-11-11 10:30:00,69.4,69.82,69.35,69.78,353575.0,59.3106,59.6695,59.2678,59.6353,353575.0
2016-11-11 11:00:00,69.78,69.9,69.68,69.7,399658.0,59.6353,59.7379,59.5499,59.567,399658.0
2016-11-11 11:30:00,69.7,69.75,69.47,69.68,199846.0,59.567,59.6097,59.3704,59.5499,199846.0
2016-11-11 12:00:00,69.68,70.0,69.67,69.9,264298.0,59.5499,59.8233,59.5413,59.7379,264298.0
2016-11-11 12:30:00,69.91,70.01,69.69,69.75,230944.0,59.7464,59.8319,59.5584,59.6097,230944.0
2016-11-11 13:00:00,69.75,70.06,69.74,69.9,364510.0,59.6097,59.8746,59.6011,59.7379,364510.0
2016-11-11 13:30:00,69.9,69.94,69.71,69.72,293676.0,59.7379,59.7721,59.5755,59.584,293676.0
2016-11-11 14:00:00,69.72,69.78,69.64,69.67,319250.0,59.584,59.6353,59.5157,59.5413,319250.0
2016-11-11 14:30:00,69.67,69.78,69.57,69.62,461763.0,59.5413,59.6353,59.4559,59.4986,461763.0
2016-11-11 15:00:00,69.62,69.68,69.56,69.65,626533.0,59.4986,59.5499,59.4473,59.5242,626533.0
2016-11-11 15:30:00,69.65,69.84,69.59,69.74,964988.0,59.5242,59.6866,59.4729,59.6011,964988.0
2016-11-14 09:30:00,70.04,70.34,69.73,70.32,886434.0,59.8575,60.1139,59.5926,60.0968,886434.0
2016-11-14 10:00:00,70.32,70.35,69.85,70.05,693549.0,60.0968,60.1225,59.6951,59.8661,693549.0
2016-11-14 10:30:00,70.06,70.07,69.79,69.92,553674.0,59.8746,59.8832,59.6439,59.755,553674.0
2016-11-14 11:00:00,69.92,70.01,69.7,69.96,620363.0,59.755,59.8319,59.567,59.7892,620363.0
2016-11-14 11:30:00,69.95,70.18,69.94,70.04,375150.0,59.7806,59.9772,59.7721,59.8575,375150.0
2016-11-14 12:00:00,70.04,70.05,69.68,69.78,481354.0,59.8575,59.8661,59.5499,59.6353,481354.0
2016-11-14 12:30:00,69.77,70.02,69.73,69.95,330774.0,59.6268,59.8404,59.5926,59.7806,330774.0
2016-11-14 13:00:00,69.96,70.09,69.85,69.87,291048.0,59.7892,59.9003,59.6951,59.7122,291048.0
2016-11-14 13:30:00,69.87,70.13,69.86,70.12,336345.0,59.7122,59.9344,59.7037,59.9259,336345.0
2016-11-14 14:00:00,70.11,70.32,70.1,70.24,286227.0,59.9173,60.0968,59.9088,60.0284,286227.0
2016-11-14 14:30:00,70.25,70.45,70.09,70.19,444365.0,60.037,60.2079,59.9003,59.9857,444365.0
2016-11-14 15:00:00,70.19,70.28,69.89,69.92,626899.0,59.9857,60.0626,59.7293,59.755,626899.0
2016-11-14 15:30:00,69.92,70.1,69.73,70.02,1488045.0,59.755,59.9088,59.5926,59.8404,1488045.0
2016-11-15 09:30:00,68.84,69.85,68.04,68.88,1486509.0,58.832,59.6951,58.1483,58.8662,1486509.0
2016-11-15 10:00:00,68.88,69.62,68.87,69.58,721820.0,58.8662,59.4986,58.8576,59.4644,721820.0
2016-11-15 10:30:00,69.58,69.84,69.48,69.62,618568.0,59.4644,59.6866,59.3789,59.4986,618568.0
2016-11-15 11:00:00,69.63,69.74,69.51,69.52,634726.0,59.5071,59.6011,59.4046,59.4131,634726.0
2016-11-15 11:30:00,69.53,69.64,69.15,69.24,717293.0,59.4217,59.5157,59.0969,59.1738,717293.0
2016-11-15 12:00:00,69.23,69.26,68.95,69.02,363570.0,59.1653,59.1909,58.926,58.9858,363570.0
2016-11-15 12:30:00,69.02,69.17,68.97,69.01,340675.0,58.9858,59.114,58.9431,58.9773,340675.0
2016-11-15 13:00:00,69.01,69.29,69.01,69.21,255416.0,58.9773,59.2166,58.9773,59.1482,255416.0
2016-11-15 13:30:00,69.2,69.25,69.13,69.14,335035.0,59.1396,59.1824,59.0798,59.0884,335035.0
2016-11-15 14:00:00,69.12,69.17,68.7,68.83,556265.0,59.0713,59.114,58.7123,58.8234,556265.0
2016-11-15 14:30:00,68.83,68.89,68.58,68.72,738212.0,58.8234,58.8747,58.6098,58.7294,738212.0
2016-11-15 15:00:00,68.72,68.86,68.63,68.81,641743.0,58.7294,58.8491,58.6525,58.8063,641743.0
2016-11-15 15:30:00,68.81,69.13,68.59,69.04,1797742.0,58.8063,59.0798,58.6183,59.0029,1797742.0
2016-11-16 09:30:00,66.23,68.84,65.12,68.04,3637124.0,56.6014,58.832,55.6528,58.1483,3637124.0
2016-11-16 10:00:00,68.04,68.3,67.0,67.0,1295046.0,58.1483,58.3705,57.2595,57.2595,1295046.0
2016-11-16 10:30:00,67.0,67.57,66.85,67.22,880109.0,57.2595,57.7466,57.1313,57.4475,880109.0
2016-11-16 11:00:00,67.22,67.45,66.5,66.69,1048013.0,57.4475,57.6441,56.8322,56.9945,1048013.0
2016-11-16 11:30:00,66.69,67.13,66.63,67.02,520489.0,56.9945,57.3706,56.9433,57.2766,520489.0
2016-11-16 12:00:00,67.0,67.03,66.67,66.7,514080.0,57.2595,57.2851,56.9775,57.0031,514080.0
2016-11-16 12:30:00,66.7,66.74,66.36,66.59,664622.0,57.0031,57.0373,56.7125,56.9091,664622.0
2016-11-16 13:00:00,66.6,66.7,66.43,66.63,635068.0,56.9176,57.0031,56.7723,56.9433,635068.0
2016-11-16 13:30:00,66.64,67.25,66.63,67.16,807535.0,56.9518,57.4731,56.9433,57.3962,807535.0
2016-11-16 14:00:00,67.16,67.32,67.03,67.08,732917.0,57.3962,57.533,57.2851,57.3278,732917.0
2016-11-16 14:30:00,67.08,67.29,67.01,67.13,545962.0,57.3278,57.5073,57.268,57.3706,545962.0
2016-11-16 15:00:00,67.13,67.16,66.91,67.05,705449.0,57.3706,57.3962,57.1826,57.3022,705449.0
2016-11-16 15:30:00,67.06,67.13,66.97,67.05,2926598.0,57.3108,57.3706,57.2338,57.3022,2926598.0
2016-11-17 09:30:00,67.02,67.09,66.55,67.01,1173036.0,57.2766,57.3364,56.8749,57.268,1173036.0
2016-11-17 10:00:00,67.0,67.1,66.86,66.96,558419.0,57.2595,57.3449,57.1398,57.2253,558419.0
2016-11-17 10:30:00,66.97,67.22,66.81,66.98,518557.0,57.2338,57.4475,57.0971,57.2424,518557.0
2016-11-17 11:00:00,66.97,67.23,66.95,67.13,389067.0,57.2338,57.456,57.2167,57.3706,389067.0
2016-11-17 11:30:00,67.13,67.27,67.12,67.19,370181.0,57.3706,57.4902,57.362,57.4219,370181.0
2016-11-17 12:00:00,67.19,67.48,67.18,67.41,503129.0,57.4219,57.6697,57.4133,57.6099,503129.0
2016-11-17 12:30:00,67.41,67.61,67.37,67.55,564638.0,57.6099,57.7808,57.5757,57.7295,564638.0
2016-11-17 13:00:00,67.55,67.64,67.36,67.54,916426.0,57.7295,57.8064,57.5671,57.721,916426.0
2016-11-17 13:30:00,67.55,67.64,67.41,67.45,444459.0,57.7295,57.8064,57.6099,57.6441,444459.0
2016-11-17 14:00:00,67.45,67.76,67.43,67.74,708992.0,57.6441,57.909,57.627,57.8919,708992.0
2016-11-17 14:30:00,67.73,67.92,67.67,67.91,505877.0,57.8834,58.0457,57.8321,58.0372,505877.0
2016-11-17 15:00:00,67.91,67.94,67.81,67.94,495111.0,58.0372,58.0628,57.9517,58.0628,495111.0
2016-11-17 15:30:00,67.93,68.04,67.82,67.95,1288730.0,58.0543,58.1483,57.9603,58.0714,1288730.0
2016-11-18 09:30:00,67.92,68.49,67.77,68.45,1276286.0,58.0457,58.5329,57.9175,58.4987,1276286.0
2016-11-18 10:00:00,68.45,68.88,68.4,68.76,1283845.0,58.4987,58.8662,58.4559,58.7636,1283845.0
2016-11-18 10:30:00,68.76,69.09,68.65,68.76,1157435.0,58.7636,59.0456,58.6696,58.7636,1157435.0
2016-11-18 11:00:00,68.75,68.95,68.7,68.84,576106.0,58.7551,58.926,58.7123,58.832,576106.0
2016-11-18 11:30:00,68.84,68.89,68.78,68.82,660880.0,58.832,58.8747,58.7807,58.8149,660880.0
2016-11-18 12:00:00,68.82,68.99,68.82,68.97,361109.0,58.8149,58.9602,58.8149,58.9431,361109.0
2016-11-18 12:30:00,68.98,69.04,68.86,69.0,359958.0,58.9516,59.0029,58.8491,58.9687,359958.0
2016-11-18 13:00:00,69.0,69.23,68.96,69.15,485222.0,58.9687,59.1653,58.9345,59.0969,485222.0
2016-11-18 13:30:00,69.14,69.37,69.13,69.25,363756.0,59.0884,59.2849,59.0798,59.1824,363756.0
2016-11-18 14:00:00,69.25,69.33,69.04,69.05,486094.0,59.1824,59.2507,59.0029,59.0114,486094.0
2016-11-18 14:30:00,69.05,69.27,69.02,69.16,480023.0,59.0114,59.1995,58.9858,59.1055,480023.0
2016-11-18 15:00:00,69.17,69.58,69.16,69.53,699150.0,59.114,59.4644,59.1055,59.4217,699150.0
2016-11-18 15:30:00,69.53,69.54,69.24,69.33,1171053.0,59.4217,59.4302,59.1738,59.2507,1171053.0
2016-11-21 09:30:00,69.42,69.7,69.15,69.26,715599.0,59.3277,59.567,59.0969,59.1909,715599.0
2016-11-21 10:00:00,69.27,69.33,68.85,68.85,514840.0,59.1995,59.2507,58.8405,58.8405,514840.0
2016-11-21 10:30:00,68.86,69.01,68.82,68.92,388011.0,58.8491,58.9773,58.8149,58.9003,388011.0
2016-11-21 11:00:00,68.91,69.09,68.83,68.88,225786.0,58.8918,59.0456,58.8234,58.8662,225786.0
2016-11-21 11:30:00,68.88,69.16,68.84,69.14,223363.0,58.8662,59.1055,58.832,59.0884,223363.0
2016-11-21 12:00:00,69.14,69.24,69.12,69.23,200012.0,59.0884,59.1738,59.0713,59.1653,200012.0
2016-11-21 12:30:00,69.22,69.27,69.12,69.14,148244.0,59.1567,59.1995,59.0713,59.0884,148244.0
2016-11-21 13:00:00,69.15,69.28,69.13,69.26,131327.0,59.0969,59.208,59.0798,59.1909,131327.0
2016-11-21 13:30:00,69.26,69.28,69.14,69.14,275352.0,59.1909,59.208,59.0884,59.0884,275352.0
2016-11-21 14:00:00,69.14,69.21,69.08,69.12,185546.0,59.0884,59.1482,59.0371,59.0713,185546.0
2016-11-21 14:30:00,69.12,69.23,69.11,69.19,223903.0,59.0713,59.1653,59.0627,59.1311,223903.0
2016-11-21 15:00:00,69.19,69.41,69.17,69.26,494133.0,59.1311,59.3191,59.114,59.1909,494133.0
2016-11-21 15:30:00,69.26,69.43,69.19,69.41,767117.0,59.1909,59.3362,59.1311,59.3191,767117.0
2016-11-22 09:30:00,70.19,70.43,69.7,70.38,863756.0,59.9857,60.1908,59.567,60.1481,863756.0
2016-11-22 10:00:00,70.37,71.14,70.23,71.1,1198124.0,60.1395,60.7976,60.0199,60.7634,1198124.0
2016-11-22 10:30:00,71.1,71.11,70.48,70.65,822658.0,60.7634,60.772,60.2336,60.3788,822658.0
2016-11-22 11:00:00,70.65,70.98,70.65,70.91,1020994.0,60.3788,60.6609,60.3788,60.601,1020994.0
2016-11-22 11:30:00,70.9,71.48,70.88,71.4,749158.0,60.5925,61.0882,60.5754,61.0198,749158.0
2016-11-22 12:00:00,71.4,71.47,71.11,71.16,491475.0,61.0198,61.0796,60.772,60.8147,491475.0
2016-11-22 12:30:00,71.16,71.55,71.15,71.51,476575.0,60.8147,61.148,60.8061,61.1138,476575.0
2016-11-22 13:00:00,71.5,71.79,71.49,71.75,375021.0,61.1053,61.3531,61.0967,61.3189,375021.0
2016-11-22 13:30:00,71.75,71.97,71.75,71.8,590141.0,61.3189,61.5069,61.3189,61.3617,590141.0
2016-11-22 14:00:00,71.8,71.8,71.59,71.65,406295.0,61.3617,61.3617,61.1822,61.2335,406295.0
2016-11-22 14:30:00,71.65,71.66,71.44,71.48,487971.0,61.2335,61.242,61.054,61.0882,487971.0
2016-11-22 15:00:00,71.49,71.58,71.42,71.52,530525.0,61.0967,61.1736,61.0369,61.1224,530525.0
2016-11-22 15:30:00,71.53,71.73,71.5,71.61,1096650.0,61.1309,61.3018,61.1053,61.1993,1096650.0
2016-11-23 09:30:00,71.83,72.21,71.62,71.98,459621.0,61.3873,61.712,61.2078,61.5155,459621.0
2016-11-23 10:00:00,71.97,72.32,71.83,72.03,587492.0,61.5069,61.8061,61.3873,61.5582,587492.0
2016-11-23 10:30:00,72.04,72.25,72.01,72.21,359000.0,61.5668,61.7462,61.5411,61.712,359000.0
2016-11-23 11:00:00,72.2,72.37,72.1,72.34,393147.0,61.7035,61.8488,61.618,61.8231,393147.0
2016-11-23 11:30:00,72.34,72.34,72.03,72.2,285600.0,61.8231,61.8231,61.5582,61.7035,285600.0
2016-11-23 12:00:00,72.19,72.2,71.8,71.93,365727.0,61.695,61.7035,61.3617,61.4728,365727.0
2016-11-23 12:30:00,71.93,72.06,71.83,71.98,254428.0,61.4728,61.5839,61.3873,61.5155,254428.0
2016-11-23 13:00:00,71.98,71.98,71.8,71.89,195916.0,61.5155,61.5155,61.3617,61.4386,195916.0
2016-11-23 13:30:00,71.89,71.94,71.74,71.76,182191.0,61.4386,61.4813,61.3104,61.3275,182191.0
2016-11-23 14:00:00,71.76,71.86,71.68,71.76,302804.0,61.3275,61.4129,61.2591,61.3275,302804.0
2016-11-23 14:30:00,71.77,71.91,71.73,71.78,311644.0,61.336,61.4557,61.3018,61.3446,311644.0
2016-11-23 15:00:00,71.78,71.83,71.69,71.78,467018.0,61.3446,61.3873,61.2676,61.3446,467018.0
2016-11-23 15:30:00,71.78,71.91,71.76,71.77,481287.0,61.3446,61.4557,61.3275,61.336,481287.0
2016-11-25 09:30:00,71.9,72.07,71.6,72.02,224942.0,61.4471,61.5924,61.1907,61.5497,224942.0
2016-11-25 10:00:00,72.01,72.22,71.87,72.08,243178.0,61.5411,61.7206,61.4215,61.6009,243178.0
2016-11-25 10:30:00,72.09,72.1,71.9,72.0,240080.0,61.6095,61.618,61.4471,61.5326,240080.0
2016-11-25 11:00:00,72.01,72.02,71.81,71.98,231420.0,61.5411,61.5497,61.3702,61.5155,231420.0
2016-11-25 11:30:00,71.99,72.23,71.96,72.21,226464.0,61.524,61.7291,61.4984,61.712,226464.0
2016-11-25 12:00:00,72.21,72.34,72.15,72.16,352555.0,61.712,61.8231,61.6608,61.6693,352555.0
2016-11-25 12:30:00,72.15,72.29,71.98,72.21,614198.0,61.6608,61.7804,61.5155,61.712,614198.0
2016-11-28 09:30:00,71.84,72.18,71.54,71.76,398449.0,61.3958,61.6864,61.1395,61.3275,398449.0
2016-11-28 10:00:00,71.76,71.88,71.5,71.6,307999.0,61.3275,61.43,61.1053,61.1907,307999.0
2016-11-28 10:30:00,71.6,71.75,71.15,71.27,328895.0,61.1907,61.3189,60.8061,60.9087,328895.0
2016-11-28 11:00:00,71.27,71.59,71.17,71.55,332222.0,60.9087,61.1822,60.8232,61.148,332222.0
2016-11-28 11:30:00,71.56,71.76,71.48,71.73,344083.0,61.1565,61.3275,61.0882,61.3018,344083.0
2016-11-28 12:00:00,71.74,71.91,71.69,71.89,260882.0,61.3104,61.4557,61.2676,61.4386,260882.0
2016-11-28 12:30:00,71.88,71.93,71.39,71.4,254679.0,61.43,61.4728,61.0113,61.0198,254679.0
2016-11-28 13:00:00,71.4,71.4,71.22,71.37,173842.0,61.0198,61.0198,60.866,60.9942,173842.0
2016-11-28 13:30:00,71.38,71.53,71.36,71.44,267698.0,61.0027,61.1309,60.9856,61.054,267698.0
2016-11-28 14:00:00,71.44,71.62,71.44,71.55,205560.0,61.054,61.2078,61.054,61.148,205560.0
2016-11-28 14:30:00,71.54,71.6,71.43,71.46,232755.0,61.1395,61.1907,61.0454,61.0711,232755.0
2016-11-28 15:00:00,71.46,71.54,71.4,71.46,289870.0,61.0711,61.1395,61.0198,61.0711,289870.0
2016-11-28 15:30:00,71.46,71.48,71.17,71.21,725277.0,61.0711,61.0882,60.8232,60.8574,725277.0
2016-11-29 09:30:00,71.34,71.69,71.11,71.16,262138.0,60.9685,61.2676,60.772,60.8147,262138.0
2016-11-29 10:00:00,71.16,71.24,70.95,71.04,353335.0,60.8147,60.8831,60.6352,60.7121,353335.0
2016-11-29 10:30:00,71.05,71.33,71.02,71.32,377820.0,60.7207,60.96,60.695,60.9514,377820.0
2016-11-29 11:00:00,71.32,71.35,71.01,71.04,243993.0,60.9514,60.9771,60.6865,60.7121,243993.0
2016-11-29 11:30:00,71.05,71.16,71.02,71.11,392830.0,60.7207,60.8147,60.695,60.772,392830.0
2016-11-29 12:00:00,71.11,71.11,70.86,71.0,483121.0,60.772,60.772,60.5583,60.678,483121.0
2016-11-29 12:30:00,71.01,71.2,70.97,71.2,151650.0,60.6865,60.8489,60.6523,60.8489,151650.0
2016-11-29 13:00:00,71.19,71.24,70.99,71.03,167812.0,60.8403,60.8831,60.6694,60.7036,167812.0
2016-11-29 13:30:00,71.04,71.04,70.85,70.92,171050.0,60.7121,60.7121,60.5498,60.6096,171050.0
2016-11-29 14:00:00,70.92,71.04,70.91,70.95,207271.0,60.6096,60.7121,60.601,60.6352,207271.0
2016-11-29 14:30:00,70.95,70.97,70.73,70.83,278683.0,60.6352,60.6523,60.4472,60.5327,278683.0
2016-11-29 15:00:00,70.83,70.83,70.66,70.67,321235.0,60.5327,60.5327,60.3874,60.3959,321235.0
2016-11-29 15:30:00,70.67,70.76,70.55,70.74,748511.0,60.3959,60.4728,60.2934,60.4558,748511.0
2016-11-30 09:30:00,70.75,71.03,70.56,70.75,358393.0,60.4643,60.7036,60.3019,60.4643,358393.0
2016-11-30 10:00:00,70.75,70.85,70.44,70.63,229806.0,60.4643,60.5498,60.1994,60.3617,229806.0
2016-11-30 10:30:00,70.64,70.74,70.53,70.58,516476.0,60.3703,60.4558,60.2763,60.319,516476.0
2016-11-30 11:00:00,70.59,71.0,70.54,70.95,347235.0,60.3276,60.678,60.2848,60.6352,347235.0
2016-11-30 11:30:00,70.95,70.96,70.74,70.84,245367.0,60.6352,60.6438,60.4558,60.5412,245367.0
2016-11-30 12:00:00,70.84,70.94,70.69,70.91,523937.0,60.5412,60.6267,60.413,60.601,523937.0
2016-11-30 12:30:00,70.9,71.03,70.8,71.02,187251.0,60.5925,60.7036,60.507,60.695,187251.0
2016-11-30 13:00:00,71.02,71.11,70.95,71.09,346980.0,60.695,60.772,60.6352,60.7549,346980.0
2016-11-30 13:30:00,71.09,71.09,70.93,71.0,110584.0,60.7549,60.7549,60.6181,60.678,110584.0
2016-11-30 14:00:00,71.0,71.05,70.97,71.05,333010.0,60.678,60.7207,60.6523,60.7207,333010.0
2016-11-30 14:30:00,71.05,71.06,70.88,70.88,352275.0,60.7207,60.7292,60.5754,60.5754,352275.0
2016-11-30 15:00:00,70.88,70.93,70.65,70.86,266818.0,60.5754,60.6181,60.3788,60.5583,266818.0
2016-11-30 15:30:00,70.86,70.86,70.55,70.57,694867.0,60.5583,60.5583,60.2934,60.3105,694867.0
2016-12-01 09:30:00,70.21,70.96,69.92,70.9,705542.0,60.0028,60.6438,59.755,60.5925,705542.0
2016-12-01 10:00:00,70.95,70.97,70.45,70.52,473364.0,60.6352,60.6523,60.2079,60.2677,473364.0
2016-12-01 10:30:00,70.52,70.52,70.28,70.48,664640.0,60.2677,60.2677,60.0626,60.2336,664640.0
2016-12-01 11:00:00,70.46,70.52,70.4,70.48,456159.0,60.2165,60.2677,60.1652,60.2336,456159.0
2016-12-01 11:30:00,70.48,70.57,70.47,70.51,404595.0,60.2336,60.3105,60.225,60.2592,404595.0
2016-12-01 12:00:00,70.51,70.61,70.49,70.56,423082.0,60.2592,60.3447,60.2421,60.3019,423082.0
2016-12-01 12:30:00,70.56,70.7,70.51,70.53,458398.0,60.3019,60.4216,60.2592,60.2763,458398.0
2016-12-01 13:00:00,70.53,70.65,70.46,70.61,383892.0,60.2763,60.3788,60.2165,60.3447,383892.0
2016-12-01 13:30:00,70.61,70.91,70.59,70.71,511312.0,60.3447,60.601,60.3276,60.4301,511312.0
2016-12-01 14:00:00,70.72,70.84,70.71,70.8,235876.0,60.4387,60.5412,60.4301,60.507,235876.0
2016-12-01 14:30:00,70.8,70.83,70.63,70.75,333050.0,60.507,60.5327,60.3617,60.4643,333050.0
2016-12-01 15:00:00,70.74,70.84,70.73,70.8,697623.0,60.4558,60.5412,60.4472,60.507,697623.0
2016-12-01 15:30:00,70.8,71.02,70.74,70.99,942189.0,60.507,60.695,60.4558,60.6694,942189.0
2016-12-02 09:30:00,71.14,72.18,71.08,71.89,582867.0,60.7976,61.6864,60.7463,61.4386,582867.0
2016-12-02 10:00:00,71.89,72.07,71.47,71.53,626073.0,61.4386,61.5924,61.0796,61.1309,626073.0
2016-12-02 10:30:00,71.53,71.89,71.48,71.73,351937.0,61.1309,61.4386,61.0882,61.3018,351937.0
2016-12-02 11:00:00,71.74,72.04,71.73,72.03,464619.0,61.3104,61.5668,61.3018,61.5582,464619.0
2016-12-02 11:30:00,72.03,72.22,71.87,72.21,365087.0,61.5582,61.7206,61.4215,61.712,365087.0
2016-12-02 12:00:00,72.21,72.38,72.18,72.3,501450.0,61.712,61.8573,61.6864,61.789,501450.0
2016-12-02 12:30:00,72.31,72.54,72.28,72.51,419188.0,61.7975,61.9941,61.7719,61.9684,419188.0
2016-12-02 13:00:00,72.51,72.6,72.36,72.5,345376.0,61.9684,62.0453,61.8402,61.9599,345376.0
2016-12-02 13:30:00,72.5,72.54,72.49,72.52,236599.0,61.9599,61.9941,61.9513,61.977,236599.0
2016-12-02 14:00:00,72.51,72.65,72.48,72.59,372000.0,61.9684,62.0881,61.9428,62.0368,372000.0
2016-12-02 14:30:00,72.59,72.81,72.54,72.75,433307.0,62.0368,62.2248,61.9941,62.1735,433307.0
2016-12-02 15:00:00,72.75,72.8,72.47,72.54,523159.0,62.1735,62.2163,61.9342,61.9941,523159.0
2016-12-02 15:30:00,72.55,72.63,72.27,72.32,839300.0,62.0026,62.071,61.7633,61.8061,839300.0
2016-12-05 09:30:00,72.42,73.14,72.39,73.03,672589.0,61.8915,62.5068,61.8659,62.4128,672589.0
2016-12-05 10:00:00,73.03,73.14,72.75,72.87,518306.0,62.4128,62.5068,62.1735,62.2761,518306.0
2016-12-05 10:30:00,72.86,72.93,72.79,72.88,477647.0,62.2675,62.3274,62.2077,62.2846,477647.0
2016-12-05 11:00:00,72.88,72.98,72.82,72.95,745939.0,62.2846,62.3701,62.2334,62.3445,745939.0
2016-12-05 11:30:00,72.95,72.96,72.84,72.87,451701.0,62.3445,62.353,62.2505,62.2761,451701.0
2016-12-05 12:00:00,72.86,72.9,72.63,72.72,381595.0,62.2675,62.3017,62.071,62.1479,381595.0
2016-12-05 12:30:00,72.71,72.82,72.69,72.77,312651.0,62.1394,62.2334,62.1223,62.1906,312651.0
2016-12-05 13:00:00,72.77,72.8,72.66,72.71,486665.0,62.1906,62.2163,62.0966,62.1394,486665.0
2016-12-05 13:30:00,72.73,72.73,72.44,72.59,416971.0,62.1564,62.1564,61.9086,62.0368,416971.0
2016-12-05 14:00:00,72.59,72.6,72.42,72.55,336248.0,62.0368,62.0453,61.8915,62.0026,336248.0
2016-12-05 14:30:00,72.54,72.73,72.51,72.6,325803.0,61.9941,62.1564,61.9684,62.0453,325803.0
2016-12-05 15:00:00,72.6,72.62,72.53,72.55,276966.0,62.0453,62.0624,61.9855,62.0026,276966.0
2016-12-05 15:30:00,72.55,72.69,72.49,72.66,859071.0,62.0026,62.1223,61.9513,62.0966,859071.0
2016-12-06 09:30:00,72.58,72.98,72.54,72.69,644699.0,62.0283,62.3701,61.9941,62.1223,644699.0
2016-12-06 10:00:00,72.69,72.85,72.65,72.69,453769.0,62.1223,62.259,62.0881,62.1223,453769.0
2016-12-06 10:30:00,72.7,72.98,72.61,72.93,361747.0,62.1308,62.3701,62.0539,62.3274,361747.0
2016-12-06 11:00:00,72.92,73.11,72.79,72.9,376948.0,62.3188,62.4812,62.2077,62.3017,376948.0
2016-12-06 11:30:00,72.9,73.09,72.85,73.09,320471.0,62.3017,62.4641,62.259,62.4641,320471.0
2016-12-06 12:00:00,73.09,73.11,72.98,73.05,275181.0,62.4641,62.4812,62.3701,62.4299,275181.0
2016-12-06 12:30:00,73.05,73.09,72.89,73.0,298638.0,62.4299,62.4641,62.2932,62.3872,298638.0
2016-12-06 13:00:00,73.0,73.05,72.82,72.84,287186.0,62.3872,62.4299,62.2334,62.2505,287186.0
2016-12-06 13:30:00,72.84,72.86,72.61,72.66,217024.0,62.2505,62.2675,62.0539,62.0966,217024.0
2016-12-06 14:00:00,72.66,72.8,72.64,72.71,277697.0,62.0966,62.2163,62.0795,62.1394,277697.0
2016-12-06 14:30:00,72.72,72.8,72.46,72.59,476161.0,62.1479,62.2163,61.9257,62.0368,476161.0
2016-12-06 15:00:00,72.59,72.62,72.36,72.41,523075.0,62.0368,62.0624,61.8402,61.883,523075.0
2016-12-06 15:30:00,72.41,72.52,72.34,72.48,894190.0,61.883,61.977,61.8231,61.9428,894190.0
2016-12-07 09:30:00,72.62,73.74,72.52,73.42,728723.0,62.0624,63.0196,61.977,62.7461,728723.0
2016-12-07 10:00:00,73.41,73.45,73.22,73.29,323457.0,62.7376,62.7718,62.5752,62.635,323457.0
2016-12-07 10:30:00,73.3,73.48,73.09,73.43,307953.0,62.6436,62.7974,62.4641,62.7547,307953.0
2016-12-07 11:00:00,73.42,74.8,73.38,74.76,946006.0,62.7461,63.9255,62.7119,63.8913,946006.0
2016-12-07 11:30:00,74.76,74.96,74.32,74.71,712026.0,63.8913,64.0622,63.5153,63.8486,712026.0
2016-12-07 12:00:00,74.71,74.92,74.71,74.87,521615.0,63.8486,64.0281,63.8486,63.9853,521615.0
2016-12-07 12:30:00,74.86,75.08,74.74,75.04,439509.0,63.9768,64.1648,63.8742,64.1306,439509.0
2016-12-07 13:00:00,75.03,75.19,74.93,75.05,237790.0,64.1221,64.2588,64.0366,64.1392,237790.0
2016-12-07 13:30:00,75.06,75.55,74.98,75.52,322121.0,64.1477,64.5665,64.0793,64.5408,322121.0
2016-12-07 14:00:00,75.52,75.81,75.46,75.68,487102.0,64.5408,64.7887,64.4896,64.6776,487102.0
2016-12-07 14:30:00,75.68,75.89,75.67,75.83,440685.0,64.6776,64.857,64.669,64.8058,440685.0
2016-12-07 15:00:00,75.82,76.17,75.82,76.1,594504.0,64.7972,65.0963,64.7972,65.0365,594504.0
2016-12-07 15:30:00,76.09,76.47,76.04,76.39,1817186.0,65.028,65.3527,64.9852,65.2844,1817186.0
2016-12-08 09:30:00,75.47,76.37,75.46,75.72,822456.0,64.4981,65.2673,64.4896,64.7118,822456.0
2016-12-08 10:00:00,75.73,75.84,75.26,75.34,648259.0,64.7203,64.8143,64.3186,64.387,648259.0
2016-12-08 10:30:00,75.34,75.51,75.17,75.46,574854.0,64.387,64.5323,64.2417,64.4896,574854.0
2016-12-08 11:00:00,75.46,75.51,74.97,75.19,391182.0,64.4896,64.5323,64.0708,64.2588,391182.0
2016-12-08 11:30:00,75.2,75.26,75.05,75.13,328439.0,64.2674,64.3186,64.1392,64.2075,328439.0
2016-12-08 12:00:00,75.13,75.2,74.98,75.08,299558.0,64.2075,64.2674,64.0793,64.1648,299558.0
2016-12-08 12:30:00,75.07,75.34,75.05,75.29,376583.0,64.1563,64.387,64.1392,64.3443,376583.0
2016-12-08 13:00:00,75.3,75.49,75.25,75.49,394640.0,64.3528,64.5152,64.3101,64.5152,394640.0
2016-12-08 13:30:00,75.49,75.52,75.33,75.46,302027.0,64.5152,64.5408,64.3785,64.4896,302027.0
2016-12-08 14:00:00,75.45,75.59,75.4,75.56,388580.0,64.481,64.6007,64.4383,64.575,388580.0
2016-12-08 14:30:00,75.57,75.62,75.32,75.38,468369.0,64.5836,64.6263,64.3699,64.4212,468369.0
2016-12-08 15:00:00,75.38,75.39,75.25,75.26,488394.0,64.4212,64.4297,64.3101,64.3186,488394.0
2016-12-08 15:30:00,75.26,75.38,75.19,75.24,934919.0,64.3186,64.4212,64.2588,64.3015,934919.0
2016-12-09 09:30:00,75.1,75.39,74.86,75.14,524625.0,64.1819,64.4297,63.9768,64.2161,524625.0
2016-12-09 10:00:00,75.12,75.14,74.8,74.97,304424.0,64.199,64.2161,63.9255,64.0708,304424.0
2016-12-09 10:30:00,74.98,75.08,74.53,74.6,334348.0,64.0793,64.1648,63.6948,63.7546,334348.0
2016-12-09 11:00:00,74.6,75.0,74.55,74.73,298973.0,63.7546,64.0964,63.7119,63.8657,298973.0
2016-12-09 11:30:00,74.74,74.87,74.65,74.76,205242.0,63.8742,63.9853,63.7973,63.8913,205242.0
2016-12-09 12:00:00,74.76,74.93,74.7,74.84,376258.0,63.8913,64.0366,63.84,63.9597,376258.0
2016-12-09 12:30:00,74.84,74.95,74.77,74.77,157780.0,63.9597,64.0537,63.8999,63.8999,157780.0
2016-12-09 13:00:00,74.78,74.83,74.71,74.73,334511.0,63.9084,63.9511,63.8486,63.8657,334511.0
2016-12-09 13:30:00,74.74,74.8,74.68,74.75,137927.0,63.8742,63.9255,63.823,63.8828,137927.0
2016-12-09 14:00:00,74.76,74.85,74.7,74.71,260900.0,63.8913,63.9682,63.84,63.8486,260900.0
2016-12-09 14:30:00,74.71,74.75,74.66,74.73,236569.0,63.8486,63.8828,63.8059,63.8657,236569.0
2016-12-09 15:00:00,74.73,74.83,74.64,74.72,579276.0,63.8657,63.9511,63.7888,63.8571,579276.0
2016-12-09 15:30:00,74.74,74.78,74.55,74.69,953172.0,63.8742,63.9084,63.7119,63.8315,953172.0
2016-12-12 09:30:00,74.29,74.8,74.06,74.75,557281.0,63.4897,63.9255,63.2931,63.8828,557281.0
2016-12-12 10:00:00,74.76,74.83,74.66,74.73,645986.0,63.8913,63.9511,63.8059,63.8657,645986.0
2016-12-12 10:30:00,74.72,74.96,74.47,74.6,334510.0,63.8571,64.0622,63.6435,63.7546,334510.0
2016-12-12 11:00:00,74.6,74.63,74.3,74.4,289320.0,63.7546,63.7802,63.4982,63.5837,289320.0
2016-12-12 11:30:00,74.41,74.53,74.34,74.53,284716.0,63.5922,63.6948,63.5324,63.6948,284716.0
2016-12-12 12:00:00,74.53,74.59,74.38,74.4,157151.0,63.6948,63.746,63.5666,63.5837,157151.0
2016-12-12 12:30:00,74.39,74.56,74.36,74.44,199861.0,63.5751,63.7204,63.5495,63.6178,199861.0
2016-12-12 13:00:00,74.44,74.45,74.32,74.37,162793.0,63.6178,63.6264,63.5153,63.558,162793.0
2016-12-12 13:30:00,74.37,74.67,74.37,74.62,293482.0,63.558,63.8144,63.558,63.7717,293482.0
2016-12-12 14:00:00,74.64,74.69,74.53,74.55,227779.0,63.7888,63.8315,63.6948,63.7119,227779.0
2016-12-12 14:30:00,74.56,74.57,74.38,74.42,207998.0,63.7204,63.7289,63.5666,63.6008,207998.0
2016-12-12 15:00:00,74.42,74.43,74.27,74.36,339247.0,63.6008,63.6093,63.4726,63.5495,339247.0
2016-12-12 15:30:00,74.36,74.51,74.3,74.5,719987.0,63.5495,63.6777,63.4982,63.6691,719987.0
2016-12-13 09:30:00,74.87,75.19,74.53,75.1,450033.0,63.9853,64.2588,63.6948,64.1819,450033.0
2016-12-13 10:00:00,75.1,75.11,74.69,75.0,325185.0,64.1819,64.1904,63.8315,64.0964,325185.0
2016-12-13 10:30:00,74.99,75.03,74.89,74.9,258523.0,64.0879,64.1221,64.0024,64.011,258523.0
2016-12-13 11:00:00,74.91,75.13,74.89,75.03,309323.0,64.0195,64.2075,64.0024,64.1221,309323.0
2016-12-13 11:30:00,75.04,75.12,74.94,75.07,228917.0,64.1306,64.199,64.0452,64.1563,228917.0
2016-12-13 12:00:00,75.07,75.1,74.94,74.95,178023.0,64.1563,64.1819,64.0452,64.0537,178023.0
2016-12-13 12:30:00,74.96,74.97,74.79,74.8,186567.0,64.0622,64.0708,63.917,63.9255,186567.0
2016-12-13 13:00:00,74.79,74.93,74.66,74.74,297134.0,63.917,64.0366,63.8059,63.8742,297134.0
2016-12-13 13:30:00,74.74,74.8,74.67,74.75,157410.0,63.8742,63.9255,63.8144,63.8828,157410.0
2016-12-13 14:00:00,74.75,74.76,74.65,74.65,237709.0,63.8828,63.8913,63.7973,63.7973,237709.0
2016-12-13 14:30:00,74.66,74.71,74.45,74.45,264032.0,63.8059,63.8486,63.6264,63.6264,264032.0
2016-12-13 15:00:00,74.45,74.57,74.37,74.56,484690.0,63.6264,63.7289,63.558,63.7204,484690.0
2016-12-13 15:30:00,74.56,74.68,74.51,74.64,1006985.0,63.7204,63.823,63.6777,63.7888,1006985.0
2016-12-14 09:30:00,74.71,75.23,74.69,74.9,422139.0,63.8486,64.293,63.8315,64.011,422139.0
2016-12-14 10:00:00,74.89,74.9,74.28,74.51,439855.0,64.0024,64.011,63.4811,63.6777,439855.0
2016-12-14 10:30:00,74.51,74.59,74.15,74.16,210419.0,63.6777,63.746,63.37,63.3786,210419.0
2016-12-14 11:00:00,74.16,74.43,74.03,74.43,247615.0,63.3786,63.6093,63.2675,63.6093,247615.0
2016-12-14 11:30:00,74.43,74.43,74.05,74.1,247777.0,63.6093,63.6093,63.2845,63.3273,247777.0
2016-12-14 12:00:00,74.1,74.28,74.09,74.25,173428.0,63.3273,63.4811,63.3187,63.4555,173428.0
2016-12-14 12:30:00,74.25,74.3,74.07,74.11,356797.0,63.4555,63.4982,63.3016,63.3358,356797.0
2016-12-14 13:00:00,74.11,74.37,74.1,74.37,262972.0,63.3358,63.558,63.3273,63.558,262972.0
2016-12-14 13:30:00,74.36,74.4,74.12,74.12,192930.0,63.5495,63.5837,63.3444,63.3444,192930.0
2016-12-14 14:00:00,74.11,74.29,73.56,73.6,590810.0,63.3358,63.4897,62.8658,62.9,590810.0
2016-12-14 14:30:00,73.63,74.09,73.59,73.81,458766.0,62.9256,63.3187,62.8914,63.0794,458766.0
2016-12-14 15:00:00,73.8,73.9,73.45,73.86,653568.0,63.0709,63.1564,62.7718,63.1222,653568.0
2016-12-14 15:30:00,73.85,74.0,73.46,73.57,1098879.0,63.1136,63.2418,62.7803,62.8743,1098879.0
2016-12-15 09:30:00,73.73,74.31,73.73,74.28,346440.0,63.0111,63.5067,63.0111,63.4811,346440.0
2016-12-15 10:00:00,74.32,74.49,73.88,74.07,356581.0,63.5153,63.6606,63.1393,63.3016,356581.0
2016-12-15 10:30:00,74.08,74.13,73.88,74.0,304373.0,63.3102,63.3529,63.1393,63.2418,304373.0
2016-12-15 11:00:00,74.0,74.27,73.99,74.12,264307.0,63.2418,63.4726,63.2333,63.3444,264307.0
2016-12-15 11:30:00,74.12,74.18,73.88,74.08,352740.0,63.3444,63.3956,63.1393,63.3102,352740.0
2016-12-15 12:00:00,74.07,74.15,73.87,73.97,437753.0,63.3016,63.37,63.1307,63.2162,437753.0
2016-12-15 12:30:00,73.98,74.02,73.8,73.98,434853.0,63.2247,63.2589,63.0709,63.2247,434853.0
2016-12-15 13:00:00,73.97,74.07,73.95,73.98,159831.0,63.2162,63.3016,63.1991,63.2247,159831.0
2016-12-15 13:30:00,73.97,74.01,73.78,73.81,437913.0,63.2162,63.2504,63.0538,63.0794,437913.0
2016-12-15 14:00:00,73.81,73.86,73.7,73.76,298047.0,63.0794,63.1222,62.9854,63.0367,298047.0
2016-12-15 14:30:00,73.75,73.88,73.73,73.78,281139.0,63.0282,63.1393,63.0111,63.0538,281139.0
2016-12-15 15:00:00,73.78,73.86,73.62,73.63,357682.0,63.0538,63.1222,62.9171,62.9256,357682.0
2016-12-15 15:30:00,73.64,73.73,73.5,73.67,823184.0,62.9342,63.0111,62.8145,62.9598,823184.0
2016-12-16 09:30:00,73.88,74.16,72.65,73.81,1131579.0,63.1393,63.3786,62.0881,63.0794,1131579.0
2016-12-16 10:00:00,73.79,73.82,73.45,73.76,345250.0,63.0623,63.088,62.7718,63.0367,345250.0
2016-12-16 10:30:00,73.77,73.82,73.49,73.49,200683.0,63.0453,63.088,62.806,62.806,200683.0
2016-12-16 11:00:00,73.49,73.51,73.21,73.28,522545.0,62.806,62.823,62.5667,62.6265,522545.0
2016-12-16 11:30:00,73.28,73.5,73.25,73.42,216856.0,62.6265,62.8145,62.6008,62.7461,216856.0
2016-12-16 12:00:00,73.42,73.51,73.4,73.47,173506.0,62.7461,62.823,62.729,62.7889,173506.0
2016-12-16 12:30:00,73.47,73.51,73.43,73.44,109004.0,62.7889,62.823,62.7547,62.7632,109004.0
2016-12-16 13:00:00,73.43,73.47,73.25,73.26,97094.0,62.7547,62.7889,62.6008,62.6094,97094.0
2016-12-16 13:30:00,73.26,73.36,73.08,73.1,107622.0,62.6094,62.6949,62.4556,62.4727,107622.0
2016-12-16 14:00:00,73.09,73.29,73.05,73.16,152886.0,62.4641,62.635,62.4299,62.5239,152886.0
2016-12-16 14:30:00,73.16,73.25,73.09,73.25,208400.0,62.5239,62.6008,62.4641,62.6008,208400.0
2016-12-16 15:00:00,73.24,73.25,73.02,73.09,209844.0,62.5923,62.6008,62.4043,62.4641,209844.0
2016-12-16 15:30:00,73.09,73.17,72.94,72.99,1026093.0,62.4641,62.5325,62.3359,62.3786,1026093.0
2016-12-19 09:30:00,72.59,73.52,72.56,73.39,621209.0,62.0368,62.8316,62.0112,62.7205,621209.0
2016-12-19 10:00:00,73.39,73.47,73.19,73.33,277716.0,62.7205,62.7889,62.5496,62.6692,277716.0
2016-12-19 10:30:00,73.33,73.45,73.14,73.31,261347.0,62.6692,62.7718,62.5068,62.6521,261347.0
2016-12-19 11:00:00,73.29,73.38,73.17,73.23,342765.0,62.635,62.7119,62.5325,62.5838,342765.0
2016-12-19 11:30:00,73.22,73.27,72.99,73.06,164128.0,62.5752,62.6179,62.3786,62.4385,164128.0
2016-12-19 12:00:00,73.06,73.18,72.94,72.96,404463.0,62.4385,62.541,62.3359,62.353,404463.0
2016-12-19 12:30:00,72.96,73.19,72.95,73.13,240970.0,62.353,62.5496,62.3445,62.4983,240970.0
2016-12-19 13:00:00,73.12,73.22,73.08,73.19,233623.0,62.4897,62.5752,62.4556,62.5496,233623.0
2016-12-19 13:30:00,73.18,73.19,73.0,73.11,187267.0,62.541,62.5496,62.3872,62.4812,187267.0
2016-12-19 14:00:00,73.12,73.19,73.02,73.12,307271.0,62.4897,62.5496,62.4043,62.4897,307271.0
2016-12-19 14:30:00,73.12,73.15,72.82,72.83,227276.0,62.4897,62.5154,62.2334,62.2419,227276.0
2016-12-19 15:00:00,72.83,72.94,72.75,72.92,271450.0,62.2419,62.3359,62.1735,62.3188,271450.0
2016-12-19 15:30:00,72.92,72.99,72.8,72.93,682603.0,62.3188,62.3786,62.2163,62.3274,682603.0
2016-12-20 09:30:00,73.05,73.5,72.8,73.48,478507.0,62.4299,62.8145,62.2163,62.7974,478507.0
2016-12-20 10:00:00,73.48,73.55,73.23,73.3,374600.0,62.7974,62.8572,62.5838,62.6436,374600.0
2016-12-20 10:30:00,73.31,73.62,73.28,73.52,221092.0,62.6521,62.9171,62.6265,62.8316,221092.0
2016-12-20 11:00:00,73.52,73.78,73.49,73.77,217853.0,62.8316,63.0538,62.806,63.0453,217853.0
2016-12-20 11:30:00,73.77,73.77,73.54,73.64,195906.0,63.0453,63.0453,62.8487,62.9342,195906.0
2016-12-20 12:00:00,73.64,73.83,73.64,73.81,267994.0,62.9342,63.0965,62.9342,63.0794,267994.0
2016-12-20 12:30:00,73.81,74.16,73.8,74.13,450229.0,63.0794,63.3786,63.0709,63.3529,450229.0
2016-12-20 13:00:00,74.13,74.22,74.09,74.17,397817.0,63.3529,63.4298,63.3187,63.3871,397817.0
2016-12-20 13:30:00,74.16,74.4,74.13,74.37,294235.0,63.3786,63.5837,63.3529,63.558,294235.0
2016-12-20 14:00:00,74.37,74.48,74.31,74.44,379424.0,63.558,63.652,63.5067,63.6178,379424.0
2016-12-20 14:30:00,74.44,74.48,74.25,74.28,489381.0,63.6178,63.652,63.4555,63.4811,489381.0
2016-12-20 15:00:00,74.28,74.34,74.21,74.28,204382.0,63.4811,63.5324,63.4213,63.4811,204382.0
2016-12-20 15:30:00,74.29,74.32,74.22,74.27,527628.0,63.4897,63.5153,63.4298,63.4726,527628.0
2016-12-21 09:30:00,74.09,74.29,73.8,74.11,274953.0,63.3187,63.4897,63.0709,63.3358,274953.0
2016-12-21 10:00:00,74.09,74.3,74.06,74.07,217055.0,63.3187,63.4982,63.2931,63.3016,217055.0
2016-12-21 10:30:00,74.05,74.22,73.97,74.06,184400.0,63.2845,63.4298,63.2162,63.2931,184400.0
2016-12-21 11:00:00,74.07,74.07,73.86,73.96,286893.0,63.3016,63.3016,63.1222,63.2076,286893.0
2016-12-21 11:30:00,73.97,74.01,73.85,73.89,122900.0,63.2162,63.2504,63.1136,63.1478,122900.0
2016-12-21 12:00:00,73.89,74.08,73.88,74.07,82837.0,63.1478,63.3102,63.1393,63.3016,82837.0
2016-12-21 12:30:00,74.08,74.17,74.06,74.15,99021.0,63.3102,63.3871,63.2931,63.37,99021.0
2016-12-21 13:00:00,74.15,74.29,74.15,74.2,135943.0,63.37,63.4897,63.37,63.4127,135943.0
2016-12-21 13:30:00,74.2,74.27,74.18,74.24,112211.0,63.4127,63.4726,63.3956,63.4469,112211.0
2016-12-21 14:00:00,74.24,74.32,74.21,74.24,126393.0,63.4469,63.5153,63.4213,63.4469,126393.0
2016-12-21 14:30:00,74.24,74.24,74.11,74.17,119043.0,63.4469,63.4469,63.3358,63.3871,119043.0
2016-12-21 15:00:00,74.17,74.19,74.08,74.17,172112.0,63.3871,63.4042,63.3102,63.3871,172112.0
2016-12-21 15:30:00,74.16,74.22,74.09,74.19,465897.0,63.3786,63.4298,63.3187,63.4042,465897.0
2016-12-22 09:30:00,73.55,74.02,73.29,73.97,347997.0,62.8572,63.2589,62.635,63.2162,347997.0
2016-12-22 10:00:00,73.94,74.09,73.82,73.95,251552.0,63.1905,63.3187,63.088,63.1991,251552.0
2016-12-22 10:30:00,73.94,74.01,73.78,73.78,221182.0,63.1905,63.2504,63.0538,63.0538,221182.0
2016-12-22 11:00:00,73.79,73.81,73.27,73.28,229080.0,63.0623,63.0794,62.6179,62.6265,229080.0
2016-12-22 11:30:00,73.28,73.33,73.09,73.11,196033.0,62.6265,62.6692,62.4641,62.4812,196033.0
2016-12-22 12:00:00,73.11,73.16,72.93,73.01,273633.0,62.4812,62.5239,62.3274,62.3957,273633.0
2016-12-22 12:30:00,73.01,73.3,73.01,73.28,168239.0,62.3957,62.6436,62.3957,62.6265,168239.0
2016-12-22 13:00:00,73.27,73.27,73.07,73.09,115370.0,62.6179,62.6179,62.447,62.4641,115370.0
2016-12-22 13:30:00,73.08,73.2,73.03,73.12,157450.0,62.4556,62.5581,62.4128,62.4897,157450.0
2016-12-22 14:00:00,73.13,73.14,73.07,73.09,214702.0,62.4983,62.5068,62.447,62.4641,214702.0
2016-12-22 14:30:00,73.09,73.14,73.04,73.06,179023.0,62.4641,62.5068,62.4214,62.4385,179023.0
2016-12-22 15:00:00,73.06,73.07,72.88,72.95,238509.0,62.4385,62.447,62.2846,62.3445,238509.0
2016-12-22 15:30:00,72.95,73.08,72.92,73.03,644217.0,62.3445,62.4556,62.3188,62.4128,644217.0
2016-12-23 09:30:00,73.1,73.29,72.66,72.78,354461.0,62.4727,62.635,62.0966,62.1992,354461.0
2016-12-23 10:00:00,72.8,73.0,72.69,72.89,312622.0,62.2163,62.3872,62.1223,62.2932,312622.0
2016-12-23 10:30:00,72.89,72.95,72.78,72.8,141198.0,62.2932,62.3445,62.1992,62.2163,141198.0
2016-12-23 11:00:00,72.81,72.93,72.68,72.73,261816.0,62.2248,62.3274,62.1137,62.1564,261816.0
2016-12-23 11:30:00,72.74,72.75,72.59,72.61,165624.0,62.165,62.1735,62.0368,62.0539,165624.0
2016-12-23 12:00:00,72.61,72.61,72.39,72.48,148532.0,62.0539,62.0539,61.8659,61.9428,148532.0
2016-12-23 12:30:00,72.48,72.51,72.39,72.4,127496.0,61.9428,61.9684,61.8659,61.8744,127496.0
2016-12-23 13:00:00,72.4,72.47,72.34,72.43,140697.0,61.8744,61.9342,61.8231,61.9001,140697.0
2016-12-23 13:30:00,72.44,72.46,72.36,72.42,137166.0,61.9086,61.9257,61.8402,61.8915,137166.0
2016-12-23 14:00:00,72.42,72.44,72.28,72.3,124945.0,61.8915,61.9086,61.7719,61.789,124945.0
2016-12-23 14:30:00,72.31,72.38,72.24,72.34,300125.0,61.7975,61.8573,61.7377,61.8231,300125.0
2016-12-23 15:00:00,72.34,72.43,72.31,72.32,242520.0,61.8231,61.9001,61.7975,61.8061,242520.0
2016-12-23 15:30:00,72.33,72.35,72.27,72.3,651224.0,61.8146,61.8317,61.7633,61.789,651224.0
2016-12-27 09:30:00,72.59,72.75,72.31,72.64,311127.0,62.0368,62.1735,61.7975,62.0795,311127.0
2016-12-27 10:00:00,72.69,72.7,72.3,72.33,154616.0,62.1223,62.1308,61.789,61.8146,154616.0
2016-12-27 10:30:00,72.33,72.42,72.25,72.27,172167.0,61.8146,61.8915,61.7462,61.7633,172167.0
2016-12-27 11:00:00,72.28,72.32,72.13,72.19,241379.0,61.7719,61.8061,61.6437,61.695,241379.0
2016-12-27 11:30:00,72.19,72.21,72.09,72.1,169685.0,61.695,61.712,61.6095,61.618,169685.0
2016-12-27 12:00:00,72.11,72.31,72.08,72.2,171728.0,61.6266,61.7975,61.6009,61.7035,171728.0
2016-12-27 12:30:00,72.19,72.25,72.16,72.2,191927.0,61.695,61.7462,61.6693,61.7035,191927.0
2016-12-27 13:00:00,72.2,72.2,72.06,72.08,113188.0,61.7035,61.7035,61.5839,61.6009,113188.0
2016-12-27 13:30:00,72.09,72.11,71.97,72.06,145812.0,61.6095,61.6266,61.5069,61.5839,145812.0
2016-12-27 14:00:00,72.06,72.16,71.96,71.99,275404.0,61.5839,61.6693,61.4984,61.524,275404.0
2016-12-27 14:30:00,72.0,72.19,71.99,72.12,207824.0,61.5326,61.695,61.524,61.6351,207824.0
2016-12-27 15:00:00,72.13,72.22,72.11,72.22,355026.0,61.6437,61.7206,61.6266,61.7206,355026.0
2016-12-27 15:30:00,72.22,72.25,72.14,72.23,634785.0,61.7206,61.7462,61.6522,61.7291,634785.0
2016-12-28 09:30:00,72.45,72.47,72.06,72.08,233137.0,61.9172,61.9342,61.5839,61.6009,233137.0
2016-12-28 10:00:00,72.07,72.1,71.61,71.71,226542.0,61.5924,61.618,61.1993,61.2847,226542.0
2016-12-28 10:30:00,71.71,71.88,71.7,71.81,237151.0,61.2847,61.43,61.2762,61.3702,237151.0
2016-12-28 11:00:00,71.8,71.94,71.73,71.87,366698.0,61.3617,61.4813,61.3018,61.4215,366698.0
2016-12-28 11:30:00,71.88,72.0,71.85,71.89,325151.0,61.43,61.5326,61.4044,61.4386,325151.0
2016-12-28 12:00:00,71.89,71.9,71.6,71.67,176080.0,61.4386,61.4471,61.1907,61.2506,176080.0
2016-12-28 12:30:00,71.68,71.71,71.57,71.6,229590.0,61.2591,61.2847,61.1651,61.1907,229590.0
2016-12-28 13:00:00,71.6,71.69,71.58,71.64,156813.0,61.1907,61.2676,61.1736,61.2249,156813.0
2016-12-28 13:30:00,71.65,71.67,71.51,71.56,208082.0,61.2335,61.2506,61.1138,61.1565,208082.0
2016-12-28 14:00:00,71.57,71.61,71.53,71.57,182290.0,61.1651,61.1993,61.1309,61.1651,182290.0
2016-12-28 14:30:00,71.57,71.63,71.46,71.63,278112.0,61.1651,61.2164,61.0711,61.2164,278112.0
2016-12-28 15:00:00,71.62,71.63,71.55,71.58,297992.0,61.2078,61.2164,61.148,61.1736,297992.0
2016-12-28 15:30:00,71.58,71.63,71.48,71.57,622364.0,61.1736,61.2164,61.0882,61.1651,622364.0
2016-12-29 09:30:00,71.5,71.75,71.43,71.52,461924.0,61.1053,61.3189,61.0454,61.1224,461924.0
2016-12-29 10:00:00,71.53,71.74,71.43,71.73,303893.0,61.1309,61.3104,61.0454,61.3018,303893.0
2016-12-29 10:30:00,71.71,71.9,71.62,71.65,207856.0,61.2847,61.4471,61.2078,61.2335,207856.0
2016-12-29 11:00:00,71.64,71.67,71.46,71.55,160423.0,61.2249,61.2506,61.0711,61.148,160423.0
2016-12-29 11:30:00,71.54,71.65,71.48,71.49,223783.0,61.1395,61.2335,61.0882,61.0967,223783.0
2016-12-29 12:00:00,71.49,71.59,71.39,71.56,181279.0,61.0967,61.1822,61.0113,61.1565,181279.0
2016-12-29 12:30:00,71.56,71.61,71.5,71.55,174858.0,61.1565,61.1993,61.1053,61.148,174858.0
2016-12-29 13:00:00,71.55,71.6,71.48,71.5,150654.0,61.148,61.1907,61.0882,61.1053,150654.0
2016-12-29 13:30:00,71.49,71.55,71.43,71.47,219404.0,61.0967,61.148,61.0454,61.0796,219404.0
2016-12-29 14:00:00,71.47,71.69,71.46,71.66,271228.0,61.0796,61.2676,61.0711,61.242,271228.0
2016-12-29 14:30:00,71.67,71.67,71.5,71.52,292499.0,61.2506,61.2506,61.1053,61.1224,292499.0
2016-12-29 15:00:00,71.52,71.55,71.35,71.35,267873.0,61.1224,61.148,60.9771,60.9771,267873.0
2016-12-29 15:30:00,71.35,71.4,71.24,71.36,664008.0,60.9771,61.0198,60.8831,60.9856,664008.0
2016-12-30 09:30:00,71.63,72.08,71.21,71.22,324141.0,61.2164,61.6009,60.8574,60.866,324141.0
2016-12-30 10:00:00,71.2,71.34,70.92,71.02,251665.0,60.8489,60.9685,60.6096,60.695,251665.0
2016-12-30 10:30:00,71.05,71.34,71.05,71.34,193807.0,60.7207,60.9685,60.7207,60.9685,193807.0
2016-12-30 11:00:00,71.34,71.39,71.27,71.36,124424.0,60.9685,61.0113,60.9087,60.9856,124424.0
2016-12-30 11:30:00,71.34,71.44,71.25,71.33,125300.0,60.9685,61.054,60.8916,60.96,125300.0
2016-12-30 12:00:00,71.35,71.43,71.29,71.34,131632.0,60.9771,61.0454,60.9258,60.9685,131632.0
2016-12-30 12:30:00,71.34,71.35,71.18,71.19,107789.0,60.9685,60.9771,60.8318,60.8403,107789.0
2016-12-30 13:00:00,71.2,71.33,71.19,71.31,165754.0,60.8489,60.96,60.8403,60.9429,165754.0
2016-12-30 13:30:00,71.32,71.39,71.16,71.19,193491.0,60.9514,61.0113,60.8147,60.8403,193491.0
2016-12-30 14:00:00,71.19,71.2,71.01,71.01,133514.0,60.8403,60.8489,60.6865,60.6865,133514.0
2016-12-30 14:30:00,71.01,71.05,70.78,70.85,156636.0,60.6865,60.7207,60.4899,60.5498,156636.0
2016-12-30 15:00:00,70.85,71.1,70.78,71.09,196406.0,60.5498,60.7634,60.4899,60.7549,196406.0
2016-12-30 15:30:00,71.1,71.17,70.95,71.13,673174.0,60.7634,60.8232,60.6352,60.7891,673174.0
2017-01-03 09:30:00,71.71,71.89,71.22,71.45,765664.0,61.2847,61.4386,60.866,61.0625,765664.0
2017-01-03 10:00:00,71.44,71.92,71.39,71.73,286050.0,61.054,61.4642,61.0113,61.3018,286050.0
2017-01-03 10:30:00,71.72,71.76,71.38,71.39,325298.0,61.2933,61.3275,61.0027,61.0113,325298.0
2017-01-03 11:00:00,71.38,71.38,70.86,70.89,320087.0,61.0027,61.0027,60.5583,60.5839,320087.0
2017-01-03 11:30:00,70.89,71.1,70.71,70.76,302084.0,60.5839,60.7634,60.4301,60.4728,302084.0
2017-01-03 12:00:00,70.77,70.95,70.62,70.86,237858.0,60.4814,60.6352,60.3532,60.5583,237858.0
2017-01-03 12:30:00,70.87,70.88,70.66,70.67,177158.0,60.5669,60.5754,60.3874,60.3959,177158.0
2017-01-03 13:00:00,70.68,70.85,70.49,70.83,588321.0,60.4045,60.5498,60.2421,60.5327,588321.0
2017-01-03 13:30:00,70.83,70.83,70.65,70.75,191134.0,60.5327,60.5327,60.3788,60.4643,191134.0
2017-01-03 14:00:00,70.75,70.86,70.73,70.73,203667.0,60.4643,60.5583,60.4472,60.4472,203667.0
2017-01-03 14:30:00,70.73,70.79,70.57,70.77,352469.0,60.4472,60.4985,60.3105,60.4814,352469.0
2017-01-03 15:00:00,70.77,70.97,70.76,70.86,369689.0,60.4814,60.6523,60.4728,60.5583,369689.0
2017-01-03 15:30:00,70.87,70.99,70.8,70.94,883386.0,60.5669,60.6694,60.507,60.6267,883386.0
2017-01-04 09:30:00,71.18,71.84,71.05,71.68,554409.0,60.8318,61.3958,60.7207,61.2591,554409.0
2017-01-04 10:00:00,71.7,71.87,71.63,71.71,524155.0,61.2762,61.4215,61.2164,61.2847,524155.0
2017-01-04 10:30:00,71.73,71.92,71.63,71.9,603634.0,61.3018,61.4642,61.2164,61.4471,603634.0
2017-01-04 11:00:00,71.9,72.19,71.88,72.05,409894.0,61.4471,61.695,61.43,61.5753,409894.0
2017-01-04 11:30:00,72.05,72.2,71.99,72.02,413033.0,61.5753,61.7035,61.524,61.5497,413033.0
2017-01-04 12:00:00,72.04,72.23,72.04,72.07,234666.0,61.5668,61.7291,61.5668,61.5924,234666.0
2017-01-04 12:30:00,72.08,72.19,72.08,72.15,186515.0,61.6009,61.695,61.6009,61.6608,186515.0
2017-01-04 13:00:00,72.16,72.16,71.97,72.09,135712.0,61.6693,61.6693,61.5069,61.6095,135712.0
2017-01-04 13:30:00,72.09,72.18,71.99,72.04,467672.0,61.6095,61.6864,61.524,61.5668,467672.0
2017-01-04 14:00:00,72.03,72.09,71.85,71.88,260385.0,61.5582,61.6095,61.4044,61.43,260385.0
2017-01-04 14:30:00,71.87,71.97,71.74,71.79,271067.0,61.4215,61.5069,61.3104,61.3531,271067.0
2017-01-04 15:00:00,71.78,71.87,71.74,71.84,253570.0,61.3446,61.4215,61.3104,61.3958,253570.0
2017-01-04 15:30:00,71.84,71.88,71.74,71.79,655234.0,61.3958,61.43,61.3104,61.3531,655234.0
2017-01-05 09:30:00,71.5,71.79,71.29,71.34,346729.0,61.1053,61.3531,60.9258,60.9685,346729.0
2017-01-05 10:00:00,71.32,71.43,71.17,71.4,243452.0,60.9514,61.0454,60.8232,61.0198,243452.0
2017-01-05 10:30:00,71.42,71.45,71.15,71.18,150828.0,61.0369,61.0625,60.8061,60.8318,150828.0
2017-01-05 11:00:00,71.16,71.2,70.85,70.9,254140.0,60.8147,60.8489,60.5498,60.5925,254140.0
2017-01-05 11:30:00,70.9,70.91,70.76,70.82,197858.0,60.5925,60.601,60.4728,60.5241,197858.0
2017-01-05 12:00:00,70.82,71.14,70.78,71.02,262212.0,60.5241,60.7976,60.4899,60.695,262212.0
2017-01-05 12:30:00,71.02,71.32,70.97,71.2,240852.0,60.695,60.9514,60.6523,60.8489,240852.0
2017-01-05 13:00:00,71.21,71.24,71.07,71.09,189696.0,60.8574,60.8831,60.7378,60.7549,189696.0
2017-01-05 13:30:00,71.09,71.12,70.98,71.12,222519.0,60.7549,60.7805,60.6609,60.7805,222519.0
2017-01-05 14:00:00,71.11,71.25,71.09,71.1,184951.0,60.772,60.8916,60.7549,60.7634,184951.0
2017-01-05 14:30:00,71.1,71.11,70.94,71.05,315491.0,60.7634,60.772,60.6267,60.7207,315491.0
2017-01-05 15:00:00,71.04,71.28,71.01,71.24,225453.0,60.7121,60.9172,60.6865,60.8831,225453.0
2017-01-05 15:30:00,71.24,71.29,71.03,71.07,779836.0,60.8831,60.9258,60.7036,60.7378,779836.0
2017-01-06 09:30:00,71.2,71.25,70.83,71.14,329913.0,60.8489,60.8916,60.5327,60.7976,329913.0
2017-01-06 10:00:00,71.13,71.2,70.91,71.03,206198.0,60.7891,60.8489,60.601,60.7036,206198.0
2017-01-06 10:30:00,71.04,71.04,70.67,70.84,469290.0,60.7121,60.7121,60.3959,60.5412,469290.0
2017-01-06 11:00:00,70.84,70.89,70.54,70.78,375555.0,60.5412,60.5839,60.2848,60.4899,375555.0
2017-01-06 11:30:00,70.79,71.04,70.73,70.95,295020.0,60.4985,60.7121,60.4472,60.6352,295020.0
2017-01-06 12:00:00,70.94,71.14,70.92,71.08,237638.0,60.6267,60.7976,60.6096,60.7463,237638.0
2017-01-06 12:30:00,71.09,71.3,71.08,71.28,214631.0,60.7549,60.9343,60.7463,60.9172,214631.0
2017-01-06 13:00:00,71.28,71.37,71.25,71.25,134093.0,60.9172,60.9942,60.8916,60.8916,134093.0
2017-01-06 13:30:00,71.25,71.34,71.25,71.32,166997.0,60.8916,60.9685,60.8916,60.9514,166997.0
2017-01-06 14:00:00,71.31,71.4,71.25,71.3,161227.0,60.9429,61.0198,60.8916,60.9343,161227.0
2017-01-06 14:30:00,71.29,71.35,71.25,71.26,272835.0,60.9258,60.9771,60.8916,60.9002,272835.0
2017-01-06 15:00:00,71.26,71.35,71.1,71.1,330167.0,60.9002,60.9771,60.7634,60.7634,330167.0
2017-01-06 15:30:00,71.1,71.14,70.92,70.96,694129.0,60.7634,60.7976,60.6096,60.6438,694129.0
2017-01-09 09:30:00,70.93,71.32,70.93,71.22,258940.0,60.6181,60.9514,60.6181,60.866,258940.0
2017-01-09 10:00:00,71.21,71.21,70.9,70.99,327557.0,60.8574,60.8574,60.5925,60.6694,327557.0
2017-01-09 10:30:00,70.98,71.18,70.92,71.16,202543.0,60.6609,60.8318,60.6096,60.8147,202543.0
2017-01-09 11:00:00,71.16,71.23,71.04,71.23,167725.0,60.8147,60.8745,60.7121,60.8745,167725.0
2017-01-09 11:30:00,71.22,71.25,71.09,71.23,136170.0,60.866,60.8916,60.7549,60.8745,136170.0
2017-01-09 12:00:00,71.22,71.26,71.08,71.15,97796.0,60.866,60.9002,60.7463,60.8061,97796.0
2017-01-09 12:30:00,71.14,71.29,71.08,71.19,136386.0,60.7976,60.9258,60.7463,60.8403,136386.0
2017-01-09 13:00:00,71.18,71.26,70.98,71.0,123837.0,60.8318,60.9002,60.6609,60.678,123837.0
2017-01-09 13:30:00,70.99,71.0,70.9,70.94,151841.0,60.6694,60.678,60.5925,60.6267,151841.0
2017-01-09 14:00:00,70.95,71.02,70.9,70.98,185413.0,60.6352,60.695,60.5925,60.6609,185413.0
2017-01-09 14:30:00,70.98,71.03,70.91,71.01,181211.0,60.6609,60.7036,60.601,60.6865,181211.0
2017-01-09 15:00:00,71.01,71.3,71.0,71.29,268532.0,60.6865,60.9343,60.678,60.9258,268532.0
2017-01-09 15:30:00,71.29,71.31,71.07,71.08,467500.0,60.9258,60.9429,60.7378,60.7463,467500.0
2017-01-10 09:30:00,70.95,71.23,70.78,71.15,245033.0,60.6352,60.8745,60.4899,60.8061,245033.0
2017-01-10 10:00:00,71.14,71.16,70.67,70.75,277648.0,60.7976,60.8147,60.3959,60.4643,277648.0
2017-01-10 10:30:00,70.76,71.42,70.76,71.41,271125.0,60.4728,61.0369,60.4728,61.0283,271125.0
2017-01-10 11:00:00,71.41,71.68,71.4,71.51,400909.0,61.0283,61.2591,61.0198,61.1138,400909.0
2017-01-10 11:30:00,71.52,71.59,71.35,71.51,136447.0,61.1224,61.1822,60.9771,61.1138,136447.0
2017-01-10 12:00:00,71.51,71.7,71.48,71.56,109441.0,61.1138,61.2762,61.0882,61.1565,109441.0
2017-01-10 12:30:00,71.56,71.58,71.35,71.4,150839.0,61.1565,61.1736,60.9771,61.0198,150839.0
2017-01-10 13:00:00,71.4,71.47,71.32,71.35,136072.0,61.0198,61.0796,60.9514,60.9771,136072.0
2017-01-10 13:30:00,71.35,71.41,71.23,71.23,236158.0,60.9771,61.0283,60.8745,60.8745,236158.0
2017-01-10 14:00:00,71.23,71.31,71.09,71.26,260486.0,60.8745,60.9429,60.7549,60.9002,260486.0
2017-01-10 14:30:00,71.25,71.43,71.25,71.31,284409.0,60.8916,61.0454,60.8916,60.9429,284409.0
2017-01-10 15:00:00,71.33,71.34,71.21,71.23,223253.0,60.96,60.9685,60.8574,60.8745,223253.0
2017-01-10 15:30:00,71.23,71.39,71.21,71.21,511963.0,60.8745,61.0113,60.8574,60.8574,511963.0
2017-01-11 09:30:00,71.16,71.27,70.91,71.03,222069.0,60.8147,60.9087,60.601,60.7036,222069.0
2017-01-11 10:00:00,71.04,71.1,70.92,70.98,189378.0,60.7121,60.7634,60.6096,60.6609,189378.0
2017-01-11 10:30:00,70.97,71.15,70.95,71.09,132635.0,60.6523,60.8061,60.6352,60.7549,132635.0
2017-01-11 11:00:00,71.1,71.37,71.03,71.16,190321.0,60.7634,60.9942,60.7036,60.8147,190321.0
2017-01-11 11:30:00,71.16,71.16,70.79,71.07,180693.0,60.8147,60.8147,60.4985,60.7378,180693.0
2017-01-11 12:00:00,71.07,71.17,70.82,70.98,183277.0,60.7378,60.8232,60.5241,60.6609,183277.0
2017-01-11 12:30:00,70.97,71.01,70.71,70.78,164781.0,60.6523,60.6865,60.4301,60.4899,164781.0
2017-01-11 13:00:00,70.78,70.84,70.56,70.6,141201.0,60.4899,60.5412,60.3019,60.3361,141201.0
2017-01-11 13:30:00,70.6,70.88,70.58,70.82,165464.0,60.3361,60.5754,60.319,60.5241,165464.0
2017-01-11 14:00:00,70.83,71.05,70.77,71.01,186575.0,60.5327,60.7207,60.4814,60.6865,186575.0
2017-01-11 14:30:00,71.01,71.22,71.01,71.14,185052.0,60.6865,60.866,60.6865,60.7976,185052.0
2017-01-11 15:00:00,71.14,71.28,71.11,71.26,225332.0,60.7976,60.9172,60.772,60.9002,225332.0
2017-01-11 15:30:00,71.26,71.35,71.24,71.28,450476.0,60.9002,60.9771,60.8831,60.9172,450476.0
2017-01-12 09:30:00,71.25,71.39,70.82,71.06,341862.0,60.8916,61.0113,60.5241,60.7292,341862.0
2017-01-12 10:00:00,71.06,71.21,70.79,71.14,333038.0,60.7292,60.8574,60.4985,60.7976,333038.0
2017-01-12 10:30:00,71.13,71.19,70.91,71.12,333525.0,60.7891,60.8403,60.601,60.7805,333525.0
2017-01-12 11:00:00,71.1,71.34,71.03,71.21,219658.0,60.7634,60.9685,60.7036,60.8574,219658.0
2017-01-12 11:30:00,71.21,71.25,71.13,71.16,258040.0,60.8574,60.8916,60.7891,60.8147,258040.0
2017-01-12 12:00:00,71.17,71.35,71.16,71.29,210313.0,60.8232,60.9771,60.8147,60.9258,210313.0
2017-01-12 12:30:00,71.3,71.39,71.3,71.35,177322.0,60.9343,61.0113,60.9343,60.9771,177322.0
2017-01-12 13:00:00,71.34,71.42,71.27,71.31,170138.0,60.9685,61.0369,60.9087,60.9429,170138.0
2017-01-12 13:30:00,71.32,71.47,71.3,71.45,146271.0,60.9514,61.0796,60.9343,61.0625,146271.0
2017-01-12 14:00:00,71.45,71.54,71.45,71.48,211179.0,61.0625,61.1395,61.0625,61.0882,211179.0
2017-01-12 14:30:00,71.48,71.6,71.47,71.55,177175.0,61.0882,61.1907,61.0796,61.148,177175.0
2017-01-12 15:00:00,71.54,71.54,71.46,71.5,289167.0,61.1395,61.1395,61.0711,61.1053,289167.0
2017-01-12 15:30:00,71.51,71.64,71.49,71.57,602419.0,61.1138,61.2249,61.0967,61.1651,602419.0
2017-01-13 09:30:00,71.4,71.97,71.39,71.84,448085.0,61.0198,61.5069,61.0113,61.3958,448085.0
2017-01-13 10:00:00,71.84,71.84,71.48,71.48,359610.0,61.3958,61.3958,61.0882,61.0882,359610.0
2017-01-13 10:30:00,71.48,71.74,71.48,71.73,272352.0,61.0882,61.3104,61.0882,61.3018,272352.0
2017-01-13 11:00:00,71.73,71.98,71.69,71.96,318246.0,61.3018,61.5155,61.2676,61.4984,318246.0
2017-01-13 11:30:00,71.96,72.14,71.8,72.13,308072.0,61.4984,61.6522,61.3617,61.6437,308072.0
2017-01-13 12:00:00,72.13,72.29,72.01,72.27,378014.0,61.6437,61.7804,61.5411,61.7633,378014.0
2017-01-13 12:30:00,72.28,72.51,72.27,72.45,439905.0,61.7719,61.9684,61.7633,61.9172,439905.0
2017-01-13 13:00:00,72.45,72.62,72.39,72.4,477538.0,61.9172,62.0624,61.8659,61.8744,477538.0
2017-01-13 13:30:00,72.41,72.42,72.13,72.14,173590.0,61.883,61.8915,61.6437,61.6522,173590.0
2017-01-13 14:00:00,72.13,72.13,71.8,71.81,263654.0,61.6437,61.6437,61.3617,61.3702,263654.0
2017-01-13 14:30:00,71.82,71.91,71.76,71.86,201402.0,61.3787,61.4557,61.3275,61.4129,201402.0
2017-01-13 15:00:00,71.86,72.08,71.85,72.0,343254.0,61.4129,61.6009,61.4044,61.5326,343254.0
2017-01-13 15:30:00,71.99,72.17,71.94,72.15,843223.0,61.524,61.6779,61.4813,61.6608,843223.0
2017-01-17 09:30:00,71.62,72.57,71.39,72.49,571580.0,61.2078,62.0197,61.0113,61.9513,571580.0
2017-01-17 10:00:00,72.49,73.0,72.37,72.98,484507.0,61.9513,62.3872,61.8488,62.3701,484507.0
2017-01-17 10:30:00,72.98,73.21,72.89,73.19,382636.0,62.3701,62.5667,62.2932,62.5496,382636.0
2017-01-17 11:00:00,73.19,73.2,73.01,73.06,277394.0,62.5496,62.5581,62.3957,62.4385,277394.0
2017-01-17 11:30:00,73.06,73.17,72.98,72.99,265222.0,62.4385,62.5325,62.3701,62.3786,265222.0
2017-01-17 12:00:00,72.98,73.1,72.74,72.94,358897.0,62.3701,62.4727,62.165,62.3359,358897.0
2017-01-17 12:30:00,72.94,72.95,72.72,72.73,275240.0,62.3359,62.3445,62.1479,62.1564,275240.0
2017-01-17 13:00:00,72.74,72.85,72.64,72.64,177103.0,62.165,62.259,62.0795,62.0795,177103.0
2017-01-17 13:30:00,72.64,72.74,72.55,72.58,169592.0,62.0795,62.165,62.0026,62.0283,169592.0
2017-01-17 14:00:00,72.58,72.58,72.31,72.33,268357.0,62.0283,62.0283,61.7975,61.8146,268357.0
2017-01-17 14:30:00,72.32,72.44,72.2,72.27,326156.0,61.8061,61.9086,61.7035,61.7633,326156.0
2017-01-17 15:00:00,72.27,72.32,72.2,72.23,267525.0,61.7633,61.8061,61.7035,61.7291,267525.0
2017-01-17 15:30:00,72.23,72.42,72.22,72.39,635682.0,61.7291,61.8915,61.7206,61.8659,635682.0
2017-01-18 09:30:00,72.1,72.1,71.22,71.4,863048.0,61.618,61.618,60.866,61.0198,863048.0
2017-01-18 10:00:00,71.38,71.52,71.21,71.36,847927.0,61.0027,61.1224,60.8574,60.9856,847927.0
2017-01-18 10:30:00,71.36,71.47,71.21,71.43,752380.0,60.9856,61.0796,60.8574,61.0454,752380.0
2017-01-18 11:00:00,71.42,71.68,71.37,71.48,973984.0,61.0369,61.2591,60.9942,61.0882,973984.0
2017-01-18 11:30:00,71.49,71.56,71.2,71.22,442426.0,61.0967,61.1565,60.8489,60.866,442426.0
2017-01-18 12:00:00,71.22,71.38,71.09,71.09,443788.0,60.866,61.0027,60.7549,60.7549,443788.0
2017-01-18 12:30:00,71.1,71.27,71.09,71.1,338890.0,60.7634,60.9087,60.7549,60.7634,338890.0
2017-01-18 13:00:00,71.1,71.15,71.06,71.15,339422.0,60.7634,60.8061,60.7292,60.8061,339422.0
2017-01-18 13:30:00,71.15,71.21,71.07,71.15,219354.0,60.8061,60.8574,60.7378,60.8061,219354.0
2017-01-18 14:00:00,71.15,71.49,71.14,71.42,635713.0,60.8061,61.0967,60.7976,61.0369,635713.0
2017-01-18 14:30:00,71.43,71.61,71.37,71.57,538807.0,61.0454,61.1993,60.9942,61.1651,538807.0
2017-01-18 15:00:00,71.57,71.59,71.47,71.48,412323.0,61.1651,61.1822,61.0796,61.0882,412323.0
2017-01-18 15:30:00,71.48,71.56,71.37,71.39,969828.0,61.0882,61.1565,60.9942,61.0113,969828.0
2017-01-19 09:30:00,71.29,72.65,71.29,72.58,680272.0,60.9258,62.0881,60.9258,62.0283,680272.0
2017-01-19 10:00:00,72.58,72.6,71.88,71.93,525117.0,62.0283,62.0453,61.43,61.4728,525117.0
2017-01-19 10:30:00,71.92,71.96,71.75,71.84,380390.0,61.4642,61.4984,61.3189,61.3958,380390.0
2017-01-19 11:00:00,71.84,71.85,71.41,71.54,306942.0,61.3958,61.4044,61.0283,61.1395,306942.0
2017-01-19 11:30:00,71.55,71.79,71.5,71.64,280643.0,61.148,61.3531,61.1053,61.2249,280643.0
2017-01-19 12:00:00,71.63,71.72,71.56,71.63,269817.0,61.2164,61.2933,61.1565,61.2164,269817.0
2017-01-19 12:30:00,71.63,71.78,71.6,71.7,262012.0,61.2164,61.3446,61.1907,61.2762,262012.0
2017-01-19 13:00:00,71.7,71.74,71.49,71.5,235581.0,61.2762,61.3104,61.0967,61.1053,235581.0
2017-01-19 13:30:00,71.5,71.62,71.46,71.49,289197.0,61.1053,61.2078,61.0711,61.0967,289197.0
2017-01-19 14:00:00,71.49,71.55,71.15,71.4,272385.0,61.0967,61.148,60.8061,61.0198,272385.0
2017-01-19 14:30:00,71.41,71.41,71.25,71.26,306678.0,61.0283,61.0283,60.8916,60.9002,306678.0
2017-01-19 15:00:00,71.26,71.47,71.25,71.42,371809.0,60.9002,61.0796,60.8916,61.0369,371809.0
2017-01-19 15:30:00,71.42,71.6,71.29,71.59,1210511.0,61.0369,61.1907,60.9258,61.1822,1210511.0
2017-01-20 09:30:00,71.63,71.91,71.26,71.35,769013.0,61.2164,61.4557,60.9002,60.9771,769013.0
2017-01-20 10:00:00,71.35,71.6,71.3,71.59,374720.0,60.9771,61.1907,60.9343,61.1822,374720.0
2017-01-20 10:30:00,71.59,71.74,71.5,71.74,249775.0,61.1822,61.3104,61.1053,61.3104,249775.0
2017-01-20 11:00:00,71.74,71.93,71.73,71.75,459283.0,61.3104,61.4728,61.3018,61.3189,459283.0
2017-01-20 11:30:00,71.74,71.86,71.73,71.8,150109.0,61.3104,61.4129,61.3018,61.3617,150109.0
2017-01-20 12:00:00,71.81,71.87,71.59,71.75,257525.0,61.3702,61.4215,61.1822,61.3189,257525.0
2017-01-20 12:30:00,71.75,71.77,71.54,71.72,226317.0,61.3189,61.336,61.1395,61.2933,226317.0
2017-01-20 13:00:00,71.73,71.84,71.7,71.71,197699.0,61.3018,61.3958,61.2762,61.2847,197699.0
2017-01-20 13:30:00,71.72,71.75,71.61,71.67,150535.0,61.2933,61.3189,61.1993,61.2506,150535.0
2017-01-20 14:00:00,71.67,71.72,71.5,71.59,219838.0,61.2506,61.2933,61.1053,61.1822,219838.0
2017-01-20 14:30:00,71.58,71.71,71.55,71.64,244648.0,61.1736,61.2847,61.148,61.2249,244648.0
2017-01-20 15:00:00,71.65,71.72,71.48,71.5,417420.0,61.2335,61.2933,61.0882,61.1053,417420.0
2017-01-20 15:30:00,71.5,71.78,71.46,71.76,767646.0,61.1053,61.3446,61.0711,61.3275,767646.0
2017-01-23 09:30:00,71.24,72.84,71.24,72.66,697384.0,61.1767,62.5506,61.1767,62.3961,697384.0
2017-01-23 10:00:00,72.66,72.67,72.24,72.25,478960.0,62.3961,62.4047,62.0354,62.044,478960.0
2017-01-23 10:30:00,72.24,72.27,72.01,72.07,232379.0,62.0354,62.0612,61.8379,61.8894,232379.0
2017-01-23 11:00:00,72.08,72.48,72.06,72.47,273090.0,61.898,62.2415,61.8808,62.2329,273090.0
2017-01-23 11:30:00,72.47,72.6,72.27,72.58,307314.0,62.2329,62.3445,62.0612,62.3274,307314.0
2017-01-23 12:00:00,72.58,72.67,72.48,72.61,169805.0,62.3274,62.4047,62.2415,62.3531,169805.0
2017-01-23 12:30:00,72.6,72.67,72.54,72.61,150755.0,62.3445,62.4047,62.293,62.3531,150755.0
2017-01-23 13:00:00,72.61,72.72,72.52,72.55,268958.0,62.3531,62.4476,62.2758,62.3016,268958.0
2017-01-23 13:30:00,72.55,72.79,72.46,72.5,177312.0,62.3016,62.5077,62.2243,62.2587,177312.0
2017-01-23 14:00:00,72.5,72.55,72.44,72.51,245368.0,62.2587,62.3016,62.2071,62.2673,245368.0
2017-01-23 14:30:00,72.5,72.59,72.4,72.56,303141.0,62.2587,62.336,62.1728,62.3102,303141.0
2017-01-23 15:00:00,72.57,72.63,72.46,72.59,330368.0,62.3188,62.3703,62.2243,62.336,330368.0
2017-01-23 15:30:00,72.59,72.75,72.57,72.58,894247.0,62.336,62.4734,62.3188,62.3274,894247.0
2017-01-24 09:30:00,72.61,73.18,72.5,72.71,559033.0,62.3531,62.8426,62.2587,62.439,559033.0
2017-01-24 10:00:00,72.72,73.13,72.62,73.06,240217.0,62.4476,62.7997,62.3617,62.7396,240217.0
2017-01-24 10:30:00,73.06,73.18,72.9,72.98,326881.0,62.7396,62.8426,62.6022,62.6709,326881.0
2017-01-24 11:00:00,72.98,73.21,72.95,73.1,369312.0,62.6709,62.8684,62.6451,62.7739,369312.0
2017-01-24 11:30:00,73.1,73.53,73.09,73.52,411361.0,62.7739,63.1432,62.7653,63.1346,411361.0
2017-01-24 12:00:00,73.51,73.67,73.5,73.66,356895.0,63.126,63.2634,63.1174,63.2548,356895.0
2017-01-24 12:30:00,73.66,73.83,73.59,73.64,289798.0,63.2548,63.4008,63.1947,63.2376,289798.0
2017-01-24 13:00:00,73.65,73.8,73.64,73.75,267175.0,63.2462,63.375,63.2376,63.3321,267175.0
2017-01-24 13:30:00,73.75,73.8,73.67,73.76,270776.0,63.3321,63.375,63.2634,63.3407,270776.0
2017-01-24 14:00:00,73.75,73.82,73.75,73.78,219773.0,63.3321,63.3922,63.3321,63.3579,219773.0
2017-01-24 14:30:00,73.77,73.84,73.74,73.79,288296.0,63.3493,63.4094,63.3235,63.3664,288296.0
2017-01-24 15:00:00,73.8,73.97,73.76,73.84,464848.0,63.375,63.521,63.3407,63.4094,464848.0
2017-01-24 15:30:00,73.84,74.03,73.8,74.0,868369.0,63.4094,63.5725,63.375,63.5468,868369.0
2017-01-25 09:30:00,74.29,74.75,74.21,74.52,519715.0,63.7958,64.1908,63.7271,63.9933,519715.0
2017-01-25 10:00:00,74.53,74.56,74.05,74.06,400620.0,64.0019,64.0277,63.5897,63.5983,400620.0
2017-01-25 10:30:00,74.06,74.19,73.96,74.01,347109.0,63.5983,63.7099,63.5124,63.5554,347109.0
2017-01-25 11:00:00,74.01,74.04,73.72,73.75,286672.0,63.5554,63.5811,63.3063,63.3321,286672.0
2017-01-25 11:30:00,73.76,73.78,73.26,73.45,370311.0,63.3407,63.3579,62.9113,63.0745,370311.0
2017-01-25 12:00:00,73.46,73.55,73.4,73.45,240621.0,63.0831,63.1603,63.0315,63.0745,240621.0
2017-01-25 12:30:00,73.45,73.46,73.25,73.3,308170.0,63.0745,63.0831,62.9027,62.9457,308170.0
2017-01-25 13:00:00,73.3,73.42,73.28,73.41,220685.0,62.9457,63.0487,62.9285,63.0401,220685.0
2017-01-25 13:30:00,73.42,73.52,73.34,73.37,203122.0,63.0487,63.1346,62.98,63.0058,203122.0
2017-01-25 14:00:00,73.38,73.47,73.36,73.4,185517.0,63.0144,63.0916,62.9972,63.0315,185517.0
2017-01-25 14:30:00,73.4,73.43,73.15,73.2,237610.0,63.0315,63.0573,62.8169,62.8598,237610.0
2017-01-25 15:00:00,73.2,73.3,73.16,73.25,204835.0,62.8598,62.9457,62.8254,62.9027,204835.0
2017-01-25 15:30:00,73.24,73.25,73.04,73.07,719710.0,62.8941,62.9027,62.7224,62.7482,719710.0
2017-01-26 09:30:00,73.38,73.62,73.06,73.24,616733.0,63.0144,63.2205,62.7396,62.8941,616733.0
2017-01-26 10:00:00,73.23,73.25,72.86,72.94,490154.0,62.8856,62.9027,62.5678,62.6365,490154.0
2017-01-26 10:30:00,72.94,73.19,72.93,73.05,349011.0,62.6365,62.8512,62.6279,62.731,349011.0
2017-01-26 11:00:00,73.05,73.21,72.99,73.17,234320.0,62.731,62.8684,62.6795,62.834,234320.0
2017-01-26 11:30:00,73.16,73.23,73.1,73.14,169702.0,62.8254,62.8856,62.7739,62.8083,169702.0
2017-01-26 12:00:00,73.14,73.2,73.1,73.12,118616.0,62.8083,62.8598,62.7739,62.7911,118616.0
2017-01-26 12:30:00,73.12,73.32,73.11,73.27,137824.0,62.7911,62.9628,62.7825,62.9199,137824.0
2017-01-26 13:00:00,73.28,73.35,73.24,73.34,206221.0,62.9285,62.9886,62.8941,62.98,206221.0
2017-01-26 13:30:00,73.34,73.65,73.32,73.64,342423.0,62.98,63.2462,62.9628,63.2376,342423.0
2017-01-26 14:00:00,73.64,73.81,73.59,73.81,294847.0,63.2376,63.3836,63.1947,63.3836,294847.0
2017-01-26 14:30:00,73.81,73.83,73.51,73.55,346393.0,63.3836,63.4008,63.126,63.1603,346393.0
2017-01-26 15:00:00,73.55,73.59,73.35,73.44,290290.0,63.1603,63.1947,62.9886,63.0659,290290.0
2017-01-26 15:30:00,73.45,73.45,73.2,73.24,633762.0,63.0745,63.0745,62.8598,62.8941,633762.0
2017-01-27 09:30:00,73.29,73.43,72.79,72.9,408802.0,62.9371,63.0573,62.5077,62.6022,408802.0
2017-01-27 10:00:00,72.92,73.38,72.86,73.07,253431.0,62.6193,63.0144,62.5678,62.7482,253431.0
2017-01-27 10:30:00,73.07,73.28,72.82,72.84,176971.0,62.7482,62.9285,62.5335,62.5506,176971.0
2017-01-27 11:00:00,72.83,72.93,72.72,72.9,311734.0,62.5421,62.6279,62.4476,62.6022,311734.0
2017-01-27 11:30:00,72.89,72.97,72.82,72.9,277888.0,62.5936,62.6623,62.5335,62.6022,277888.0
2017-01-27 12:00:00,72.89,73.05,72.89,73.0,297063.0,62.5936,62.731,62.5936,62.688,297063.0
2017-01-27 12:30:00,73.0,73.06,72.9,73.0,267838.0,62.688,62.7396,62.6022,62.688,267838.0
2017-01-27 13:00:00,72.99,73.01,72.93,73.01,122074.0,62.6795,62.6966,62.6279,62.6966,122074.0
2017-01-27 13:30:00,73.0,73.11,73.0,73.05,179063.0,62.688,62.7825,62.688,62.731,179063.0
2017-01-27 14:00:00,73.05,73.18,72.99,73.1,208139.0,62.731,62.8426,62.6795,62.7739,208139.0
2017-01-27 14:30:00,73.09,73.16,73.06,73.13,242663.0,62.7653,62.8254,62.7396,62.7997,242663.0
2017-01-27 15:00:00,73.13,73.18,73.1,73.15,218537.0,62.7997,62.8426,62.7739,62.8169,218537.0
2017-01-27 15:30:00,73.15,73.27,73.12,73.24,547441.0,62.8169,62.9199,62.7911,62.8941,547441.0
2017-01-30 09:30:00,73.09,73.47,72.87,73.09,367807.0,62.7653,63.0916,62.5764,62.7653,367807.0
2017-01-30 10:00:00,73.09,73.1,72.8,72.89,255956.0,62.7653,62.7739,62.5163,62.5936,255956.0
2017-01-30 10:30:00,72.89,72.93,72.57,72.76,370988.0,62.5936,62.6279,62.3188,62.4819,370988.0
2017-01-30 11:00:00,72.75,73.05,72.74,72.87,177336.0,62.4734,62.731,62.4648,62.5764,177336.0
2017-01-30 11:30:00,72.87,73.13,72.85,73.13,169319.0,62.5764,62.7997,62.5592,62.7997,169319.0
2017-01-30 12:00:00,73.13,73.23,73.01,73.04,209216.0,62.7997,62.8856,62.6966,62.7224,209216.0
2017-01-30 12:30:00,73.04,73.04,72.9,72.94,139161.0,62.7224,62.7224,62.6022,62.6365,139161.0
2017-01-30 13:00:00,72.94,73.04,72.92,72.97,128471.0,62.6365,62.7224,62.6193,62.6623,128471.0
2017-01-30 13:30:00,72.98,72.98,72.82,72.93,123203.0,62.6709,62.6709,62.5335,62.6279,123203.0
2017-01-30 14:00:00,72.93,73.33,72.92,73.32,184992.0,62.6279,62.9714,62.6193,62.9628,184992.0
2017-01-30 14:30:00,73.32,73.64,73.23,73.63,299495.0,62.9628,63.2376,62.8856,63.229,299495.0
2017-01-30 15:00:00,73.62,73.62,73.28,73.37,250438.0,63.2205,63.2205,62.9285,63.0058,250438.0
2017-01-30 15:30:00,73.37,73.61,73.32,73.56,571223.0,63.0058,63.2119,62.9628,63.1689,571223.0
2017-01-31 09:30:00,72.84,73.54,72.75,72.88,366665.0,62.5506,63.1518,62.4734,62.585,366665.0
2017-01-31 10:00:00,72.87,73.17,72.79,73.08,155473.0,62.5764,62.834,62.5077,62.7567,155473.0
2017-01-31 10:30:00,73.08,73.14,72.92,72.99,235104.0,62.7567,62.8083,62.6193,62.6795,235104.0
2017-01-31 11:00:00,72.98,73.08,72.93,72.97,194714.0,62.6709,62.7567,62.6279,62.6623,194714.0
2017-01-31 11:30:00,72.97,73.03,72.88,73.03,152790.0,62.6623,62.7138,62.585,62.7138,152790.0
2017-01-31 12:00:00,73.03,73.14,72.92,73.1,149075.0,62.7138,62.8083,62.6193,62.7739,149075.0
2017-01-31 12:30:00,73.09,73.12,72.94,72.95,101470.0,62.7653,62.7911,62.6365,62.6451,101470.0
2017-01-31 13:00:00,72.95,72.96,72.74,72.89,193361.0,62.6451,62.6537,62.4648,62.5936,193361.0
2017-01-31 13:30:00,72.9,72.97,72.77,72.83,109225.0,62.6022,62.6623,62.4905,62.5421,109225.0
2017-01-31 14:00:00,72.83,72.96,72.8,72.91,124145.0,62.5421,62.6537,62.5163,62.6108,124145.0
2017-01-31 14:30:00,72.9,73.08,72.87,73.04,169882.0,62.6022,62.7567,62.5764,62.7224,169882.0
2017-01-31 15:00:00,73.05,73.25,73.05,73.16,177560.0,62.731,62.9027,62.731,62.8254,177560.0
2017-01-31 15:30:00,73.16,73.22,73.03,73.11,756326.0,62.8254,62.877,62.7138,62.7825,756326.0
2017-02-01 09:30:00,72.91,73.03,72.57,72.84,516080.0,62.6108,62.7138,62.3188,62.5506,516080.0
2017-02-01 10:00:00,72.87,72.96,72.61,72.78,163393.0,62.5764,62.6537,62.3531,62.4991,163393.0
2017-02-01 10:30:00,72.78,72.9,72.66,72.75,246904.0,62.4991,62.6022,62.3961,62.4734,246904.0
2017-02-01 11:00:00,72.75,72.93,72.72,72.75,167163.0,62.4734,62.6279,62.4476,62.4734,167163.0
2017-02-01 11:30:00,72.75,72.84,72.7,72.84,155345.0,62.4734,62.5506,62.4304,62.5506,155345.0
2017-02-01 12:00:00,72.84,72.95,72.78,72.84,147901.0,62.5506,62.6451,62.4991,62.5506,147901.0
2017-02-01 12:30:00,72.85,72.92,72.81,72.82,101109.0,62.5592,62.6193,62.5249,62.5335,101109.0
2017-02-01 13:00:00,72.82,72.82,72.65,72.67,102115.0,62.5335,62.5335,62.3875,62.4047,102115.0
2017-02-01 13:30:00,72.67,72.76,72.61,72.71,208461.0,62.4047,62.4819,62.3531,62.439,208461.0
2017-02-01 14:00:00,72.71,72.89,72.6,72.74,228761.0,62.439,62.5936,62.3445,62.4648,228761.0
2017-02-01 14:30:00,72.74,72.75,72.44,72.52,271308.0,62.4648,62.4734,62.2071,62.2758,271308.0
2017-02-01 15:00:00,72.53,72.58,72.44,72.56,269098.0,62.2844,62.3274,62.2071,62.3102,269098.0
2017-02-01 15:30:00,72.56,72.67,72.32,72.34,641769.0,62.3102,62.4047,62.1041,62.1213,641769.0
2017-02-02 09:30:00,72.73,72.79,72.08,72.14,363409.0,62.4562,62.5077,61.898,61.9495,363409.0
2017-02-02 10:00:00,72.14,72.14,71.91,71.98,270948.0,61.9495,61.9495,61.752,61.8121,270948.0
2017-02-02 10:30:00,71.99,72.47,71.93,72.44,259988.0,61.8207,62.2329,61.7692,62.2071,259988.0
2017-02-02 11:00:00,72.45,72.46,72.14,72.14,183696.0,62.2157,62.2243,61.9495,61.9495,183696.0
2017-02-02 11:30:00,72.14,72.17,71.91,71.92,200371.0,61.9495,61.9753,61.752,61.7606,200371.0
2017-02-02 12:00:00,71.91,72.19,71.9,72.06,129974.0,61.752,61.9925,61.7434,61.8808,129974.0
2017-02-02 12:30:00,72.06,72.22,72.04,72.21,135831.0,61.8808,62.0182,61.8637,62.0096,135831.0
2017-02-02 13:00:00,72.22,72.27,72.11,72.13,119503.0,62.0182,62.0612,61.9238,61.9409,119503.0
2017-02-02 13:30:00,72.13,72.34,72.11,72.31,109331.0,61.9409,62.1213,61.9238,62.0955,109331.0
2017-02-02 14:00:00,72.3,72.3,72.09,72.14,100454.0,62.0869,62.0869,61.9066,61.9495,100454.0
2017-02-02 14:30:00,72.13,72.17,72.05,72.07,144712.0,61.9409,61.9753,61.8722,61.8894,144712.0
2017-02-02 15:00:00,72.06,72.08,71.97,71.97,287271.0,61.8808,61.898,61.8035,61.8035,287271.0
2017-02-02 15:30:00,71.97,72.07,71.92,71.96,486371.0,61.8035,61.8894,61.7606,61.795,486371.0
2017-02-03 09:30:00,72.12,72.35,71.79,72.05,460178.0,61.9324,62.1299,61.649,61.8722,460178.0
2017-02-03 10:00:00,72.05,72.45,72.02,72.22,242344.0,61.8722,62.2157,61.8465,62.0182,242344.0
2017-02-03 10:30:00,72.23,72.66,72.2,72.64,158359.0,62.0268,62.3961,62.001,62.3789,158359.0
2017-02-03 11:00:00,72.64,73.16,72.64,73.15,336732.0,62.3789,62.8254,62.3789,62.8169,336732.0
2017-02-03 11:30:00,73.14,73.15,72.87,72.87,174396.0,62.8083,62.8169,62.5764,62.5764,174396.0
2017-02-03 12:00:00,72.88,72.96,72.85,72.94,152500.0,62.585,62.6537,62.5592,62.6365,152500.0
2017-02-03 12:30:00,72.95,73.05,72.94,73.05,240734.0,62.6451,62.731,62.6365,62.731,240734.0
2017-02-03 13:00:00,73.04,73.06,72.98,73.03,166636.0,62.7224,62.7396,62.6709,62.7138,166636.0
2017-02-03 13:30:00,73.03,73.09,73.0,73.05,199912.0,62.7138,62.7653,62.688,62.731,199912.0
2017-02-03 14:00:00,73.06,73.1,72.99,73.08,232938.0,62.7396,62.7739,62.6795,62.7567,232938.0
2017-02-03 14:30:00,73.08,73.19,73.02,73.16,313424.0,62.7567,62.8512,62.7052,62.8254,313424.0
2017-02-03 15:00:00,73.15,73.3,73.14,73.26,335030.0,62.8169,62.9457,62.8083,62.9113,335030.0
2017-02-03 15:30:00,73.26,73.4,73.25,73.26,799272.0,62.9113,63.0315,62.9027,62.9113,799272.0
2017-02-06 09:30:00,72.96,73.2,72.86,72.93,258624.0,62.6537,62.8598,62.5678,62.6279,258624.0
2017-02-06 10:00:00,72.95,73.2,72.92,73.14,124373.0,62.6451,62.8598,62.6193,62.8083,124373.0
2017-02-06 10:30:00,73.14,73.14,72.93,72.95,139774.0,62.8083,62.8083,62.6279,62.6451,139774.0
2017-02-06 11:00:00,72.95,73.11,72.93,73.0,141665.0,62.6451,62.7825,62.6279,62.688,141665.0
2017-02-06 11:30:00,73.02,73.04,72.96,72.99,123680.0,62.7052,62.7224,62.6537,62.6795,123680.0
2017-02-06 12:00:00,72.98,73.0,72.74,72.8,275441.0,62.6709,62.688,62.4648,62.5163,275441.0
2017-02-06 12:30:00,72.79,72.81,72.47,72.47,270159.0,62.5077,62.5249,62.2329,62.2329,270159.0
2017-02-06 13:00:00,72.47,72.74,72.46,72.5,340265.0,62.2329,62.4648,62.2243,62.2587,340265.0
2017-02-06 13:30:00,72.49,72.61,72.4,72.42,300524.0,62.2501,62.3531,62.1728,62.19,300524.0
2017-02-06 14:00:00,72.43,72.55,72.4,72.5,213583.0,62.1986,62.3016,62.1728,62.2587,213583.0
2017-02-06 14:30:00,72.5,72.55,72.46,72.47,206005.0,62.2587,62.3016,62.2243,62.2329,206005.0
2017-02-06 15:00:00,72.47,72.55,72.45,72.51,264370.0,62.2329,62.3016,62.2157,62.2673,264370.0
2017-02-06 15:30:00,72.52,72.59,72.5,72.58,544471.0,62.2758,62.336,62.2587,62.3274,544471.0
2017-02-07 09:30:00,72.99,72.99,72.55,72.61,524373.0,62.6795,62.6795,62.3016,62.3531,524373.0
2017-02-07 10:00:00,72.61,72.67,72.36,72.64,269172.0,62.3531,62.4047,62.1384,62.3789,269172.0
2017-02-07 10:30:00,72.64,72.65,72.49,72.51,234313.0,62.3789,62.3875,62.2501,62.2673,234313.0
2017-02-07 11:00:00,72.52,72.63,72.36,72.42,283028.0,62.2758,62.3703,62.1384,62.19,283028.0
2017-02-07 11:30:00,72.41,72.54,72.4,72.41,147994.0,62.1814,62.293,62.1728,62.1814,147994.0
2017-02-07 12:00:00,72.42,72.53,72.29,72.29,106082.0,62.19,62.2844,62.0783,62.0783,106082.0
2017-02-07 12:30:00,72.31,72.36,72.14,72.16,113357.0,62.0955,62.1384,61.9495,61.9667,113357.0
2017-02-07 13:00:00,72.16,72.33,72.11,72.3,169875.0,61.9667,62.1127,61.9238,62.0869,169875.0
2017-02-07 13:30:00,72.31,72.48,72.29,72.45,202158.0,62.0955,62.2415,62.0783,62.2157,202158.0
2017-02-07 14:00:00,72.45,72.47,72.31,72.4,133562.0,62.2157,62.2329,62.0955,62.1728,133562.0
2017-02-07 14:30:00,72.4,72.43,72.3,72.31,105876.0,62.1728,62.1986,62.0869,62.0955,105876.0
2017-02-07 15:00:00,72.32,72.44,72.31,72.36,124509.0,62.1041,62.2071,62.0955,62.1384,124509.0
2017-02-07 15:30:00,72.36,72.37,72.19,72.25,595206.0,62.1384,62.147,61.9925,62.044,595206.0
2017-02-08 09:30:00,72.61,72.77,72.37,72.75,458725.0,62.3531,62.4905,62.147,62.4734,458725.0
2017-02-08 10:00:00,72.76,72.77,72.47,72.61,163591.0,62.4819,62.4905,62.2329,62.3531,163591.0
2017-02-08 10:30:00,72.61,72.65,72.26,72.33,180703.0,62.3531,62.3875,62.0526,62.1127,180703.0
2017-02-08 11:00:00,72.34,72.46,72.31,72.32,180470.0,62.1213,62.2243,62.0955,62.1041,180470.0
2017-02-08 11:30:00,72.32,72.4,72.21,72.26,177716.0,62.1041,62.1728,62.0096,62.0526,177716.0
2017-02-08 12:00:00,72.27,72.39,72.24,72.3,152799.0,62.0612,62.1642,62.0354,62.0869,152799.0
2017-02-08 12:30:00,72.3,72.4,72.29,72.31,190285.0,62.0869,62.1728,62.0783,62.0955,190285.0
2017-02-08 13:00:00,72.31,72.39,72.25,72.32,143551.0,62.0955,62.1642,62.044,62.1041,143551.0
2017-02-08 13:30:00,72.33,72.44,72.29,72.39,146236.0,62.1127,62.2071,62.0783,62.1642,146236.0
2017-02-08 14:00:00,72.38,72.4,72.28,72.37,135392.0,62.1556,62.1728,62.0697,62.147,135392.0
2017-02-08 14:30:00,72.37,72.56,72.28,72.51,169678.0,62.147,62.3102,62.0697,62.2673,169678.0
2017-02-08 15:00:00,72.51,72.59,72.44,72.59,141246.0,62.2673,62.336,62.2071,62.336,141246.0
2017-02-08 15:30:00,72.59,72.62,72.4,72.46,585768.0,62.336,62.3617,62.1728,62.2243,585768.0
2017-02-09 09:30:00,72.73,72.89,72.43,72.63,326210.0,62.4562,62.5936,62.1986,62.3703,326210.0
2017-02-09 10:00:00,72.63,72.86,72.6,72.81,269510.0,62.3703,62.5678,62.3445,62.5249,269510.0
2017-02-09 10:30:00,72.81,73.23,72.7,73.2,196980.0,62.5249,62.8856,62.4304,62.8598,196980.0
2017-02-09 11:00:00,73.21,73.68,73.17,73.66,369614.0,62.8684,63.272,62.834,63.2548,369614.0
2017-02-09 11:30:00,73.66,73.7,73.44,73.44,340400.0,63.2548,63.2892,63.0659,63.0659,340400.0
2017-02-09 12:00:00,73.46,73.48,73.34,73.4,188213.0,63.0831,63.1002,62.98,63.0315,188213.0
2017-02-09 12:30:00,73.4,73.41,73.17,73.29,168826.0,63.0315,63.0401,62.834,62.9371,168826.0
2017-02-09 13:00:00,73.29,73.47,73.26,73.41,162723.0,62.9371,63.0916,62.9113,63.0401,162723.0
2017-02-09 13:30:00,73.41,73.45,73.33,73.42,120538.0,63.0401,63.0745,62.9714,63.0487,120538.0
2017-02-09 14:00:00,73.42,73.52,73.4,73.47,184648.0,63.0487,63.1346,63.0315,63.0916,184648.0
2017-02-09 14:30:00,73.47,73.63,73.46,73.57,164489.0,63.0916,63.229,63.0831,63.1775,164489.0
2017-02-09 15:00:00,73.58,73.62,73.49,73.52,190302.0,63.1861,63.2205,63.1088,63.1346,190302.0
2017-02-09 15:30:00,73.52,73.61,73.45,73.52,603365.0,63.1346,63.2119,63.0745,63.1346,603365.0
2017-02-10 09:30:00,73.42,73.93,73.11,73.75,354819.0,63.0487,63.4867,62.7825,63.3321,354819.0
2017-02-10 10:00:00,73.74,73.97,73.66,73.97,249643.0,63.3235,63.521,63.2548,63.521,249643.0
2017-02-10 10:30:00,73.96,74.04,73.52,73.61,225070.0,63.5124,63.5811,63.1346,63.2119,225070.0
2017-02-10 11:00:00,73.62,73.63,73.34,73.35,172696.0,63.2205,63.229,62.98,62.9886,172696.0
2017-02-10 11:30:00,73.35,73.5,73.28,73.43,193494.0,62.9886,63.1174,62.9285,63.0573,193494.0
2017-02-10 12:00:00,73.43,73.49,73.38,73.46,120280.0,63.0573,63.1088,63.0144,63.0831,120280.0
2017-02-10 12:30:00,73.47,73.66,73.45,73.61,141458.0,63.0916,63.2548,63.0745,63.2119,141458.0
2017-02-10 13:00:00,73.62,73.72,73.55,73.6,120716.0,63.2205,63.3063,63.1603,63.2033,120716.0
2017-02-10 13:30:00,73.6,73.65,73.54,73.55,147005.0,63.2033,63.2462,63.1518,63.1603,147005.0
2017-02-10 14:00:00,73.56,73.68,73.51,73.68,167934.0,63.1689,63.272,63.126,63.272,167934.0
2017-02-10 14:30:00,73.68,73.71,73.57,73.63,193368.0,63.272,63.2977,63.1775,63.229,193368.0
2017-02-10 15:00:00,73.63,73.77,73.62,73.72,261105.0,63.229,63.3493,63.2205,63.3063,261105.0
2017-02-10 15:30:00,73.72,73.98,73.71,73.98,658504.0,63.3063,63.5296,63.2977,63.5296,658504.0
2017-02-13 09:30:00,74.08,74.27,73.81,73.94,274495.0,63.6155,63.7786,63.3836,63.4953,274495.0
2017-02-13 10:00:00,73.94,74.09,73.73,73.8,201134.0,63.4953,63.6241,63.3149,63.375,201134.0
2017-02-13 10:30:00,73.8,73.83,73.66,73.78,231072.0,63.375,63.4008,63.2548,63.3579,231072.0
2017-02-13 11:00:00,73.78,73.79,73.63,73.77,157937.0,63.3579,63.3664,63.229,63.3493,157937.0
2017-02-13 11:30:00,73.77,73.8,73.67,73.67,175932.0,63.3493,63.375,63.2634,63.2634,175932.0
2017-02-13 12:00:00,73.69,73.69,73.58,73.58,106233.0,63.2806,63.2806,63.1861,63.1861,106233.0
2017-02-13 12:30:00,73.59,73.86,73.58,73.84,152258.0,63.1947,63.4266,63.1861,63.4094,152258.0
2017-02-13 13:00:00,73.84,73.96,73.84,73.95,176508.0,63.4094,63.5124,63.4094,63.5038,176508.0
2017-02-13 13:30:00,73.94,74.07,73.93,74.07,168985.0,63.4953,63.6069,63.4867,63.6069,168985.0
2017-02-13 14:00:00,74.07,74.07,73.96,73.96,174834.0,63.6069,63.6069,63.5124,63.5124,174834.0
2017-02-13 14:30:00,73.97,74.0,73.86,73.97,204141.0,63.521,63.5468,63.4266,63.521,204141.0
2017-02-13 15:00:00,73.97,74.03,73.94,73.96,171753.0,63.521,63.5725,63.4953,63.5124,171753.0
2017-02-13 15:30:00,73.97,74.0,73.85,73.91,366769.0,63.521,63.5468,63.418,63.4695,366769.0
2017-02-14 09:30:00,74.06,74.93,73.96,74.74,635443.0,63.5983,64.3454,63.5124,64.1822,635443.0
2017-02-14 10:00:00,74.73,75.0,74.61,74.75,597010.0,64.1737,64.4055,64.0706,64.1908,597010.0
2017-02-14 10:30:00,74.76,74.88,74.68,74.74,349384.0,64.1994,64.3025,64.1307,64.1822,349384.0
2017-02-14 11:00:00,74.75,74.82,74.62,74.65,260183.0,64.1908,64.2509,64.0792,64.105,260183.0
2017-02-14 11:30:00,74.66,74.74,74.6,74.74,205406.0,64.1136,64.1822,64.062,64.1822,205406.0
2017-02-14 12:00:00,74.73,74.93,74.63,74.92,204503.0,64.1737,64.3454,64.0878,64.3368,204503.0
2017-02-14 12:30:00,74.92,75.62,74.92,75.58,548132.0,64.3368,64.9379,64.3368,64.9036,548132.0
2017-02-14 13:00:00,75.58,75.69,75.4,75.51,722060.0,64.9036,64.9981,64.749,64.8435,722060.0
2017-02-14 13:30:00,75.51,75.61,75.39,75.61,474823.0,64.8435,64.9294,64.7404,64.9294,474823.0
2017-02-14 14:00:00,75.6,75.65,75.48,75.5,767517.0,64.9208,64.9637,64.8177,64.8349,767517.0
2017-02-14 14:30:00,75.51,75.89,75.47,75.7,603213.0,64.8435,65.1698,64.8091,65.0066,603213.0
2017-02-14 15:00:00,75.71,75.75,75.58,75.69,462999.0,65.0152,65.0496,64.9036,64.9981,462999.0
2017-02-14 15:30:00,75.68,75.87,75.66,75.73,1397742.0,64.9895,65.1526,64.9723,65.0324,1397742.0
2017-02-15 09:30:00,75.47,76.14,75.35,76.11,647450.0,64.8091,65.3845,64.7061,65.3587,647450.0
2017-02-15 10:00:00,76.11,76.55,76.03,76.12,632338.0,65.3587,65.7366,65.29,65.3673,632338.0
2017-02-15 10:30:00,76.14,76.85,76.14,76.7,1389018.0,65.3845,65.9942,65.3845,65.8654,1389018.0
2017-02-15 11:00:00,76.69,77.31,76.68,77.15,988596.0,65.8568,66.3892,65.8482,66.2518,988596.0
2017-02-15 11:30:00,77.15,77.15,76.72,76.77,671653.0,66.2518,66.2518,65.8826,65.9255,671653.0
2017-02-15 12:00:00,76.77,77.09,76.62,77.0,903595.0,65.9255,66.2003,65.7967,66.123,903595.0
2017-02-15 12:30:00,76.99,77.48,76.94,77.25,511794.0,66.1144,66.5352,66.0715,66.3377,511794.0
2017-02-15 13:00:00,77.26,77.27,76.87,76.97,320826.0,66.3463,66.3549,66.0114,66.0972,320826.0
2017-02-15 13:30:00,76.97,77.3,76.94,77.25,308025.0,66.0972,66.3806,66.0715,66.3377,308025.0
2017-02-15 14:00:00,77.25,77.27,77.02,77.15,359391.0,66.3377,66.3549,66.1402,66.2518,359391.0
2017-02-15 14:30:00,77.14,77.17,76.96,77.12,513212.0,66.2432,66.269,66.0887,66.2261,513212.0
2017-02-15 15:00:00,77.13,77.16,77.04,77.06,454651.0,66.2346,66.2604,66.1574,66.1745,454651.0
2017-02-15 15:30:00,77.06,77.13,76.88,76.92,1024086.0,66.1745,66.2346,66.02,66.0543,1024086.0
2017-02-16 09:30:00,76.91,77.4,76.37,76.4,320368.0,66.0457,66.4665,65.582,65.6078,320368.0
2017-02-16 10:00:00,76.39,76.43,75.98,76.02,379812.0,65.5992,65.6335,65.2471,65.2814,379812.0
2017-02-16 10:30:00,76.01,76.14,75.75,75.97,482125.0,65.2728,65.3845,65.0496,65.2385,482125.0
2017-02-16 11:00:00,75.97,76.05,75.66,76.03,397061.0,65.2385,65.3072,64.9723,65.29,397061.0
2017-02-16 11:30:00,76.02,76.1,75.93,76.04,160633.0,65.2814,65.3501,65.2042,65.2986,160633.0
2017-02-16 12:00:00,76.03,76.05,75.85,75.96,181731.0,65.29,65.3072,65.1355,65.2299,181731.0
2017-02-16 12:30:00,75.95,76.32,75.93,76.25,203266.0,65.2213,65.5391,65.2042,65.4789,203266.0
2017-02-16 13:00:00,76.25,76.35,76.18,76.29,230574.0,65.4789,65.5648,65.4188,65.5133,230574.0
2017-02-16 13:30:00,76.3,76.47,76.23,76.44,195558.0,65.5219,65.6679,65.4618,65.6421,195558.0
2017-02-16 14:00:00,76.44,76.54,76.41,76.54,190238.0,65.6421,65.728,65.6163,65.728,190238.0
2017-02-16 14:30:00,76.53,76.55,76.3,76.37,256148.0,65.7194,65.7366,65.5219,65.582,256148.0
2017-02-16 15:00:00,76.38,76.48,76.31,76.39,271264.0,65.5906,65.6765,65.5305,65.5992,271264.0
2017-02-16 15:30:00,76.4,76.45,76.26,76.32,644860.0,65.6078,65.6507,65.4875,65.5391,644860.0
2017-02-17 09:30:00,76.16,76.45,75.94,76.15,444637.0,65.4017,65.6507,65.2127,65.3931,444637.0
2017-02-17 10:00:00,76.17,76.39,76.15,76.34,254238.0,65.4102,65.5992,65.3931,65.5562,254238.0
2017-02-17 10:30:00,76.35,76.64,76.32,76.58,308558.0,65.5648,65.8139,65.5391,65.7623,308558.0
2017-02-17 11:00:00,76.58,76.61,76.1,76.14,270101.0,65.7623,65.7881,65.3501,65.3845,270101.0
2017-02-17 11:30:00,76.13,76.32,76.13,76.23,205718.0,65.3759,65.5391,65.3759,65.4618,205718.0
2017-02-17 12:00:00,76.23,76.38,76.13,76.32,132714.0,65.4618,65.5906,65.3759,65.5391,132714.0
2017-02-17 12:30:00,76.32,76.41,76.2,76.25,174472.0,65.5391,65.6163,65.436,65.4789,174472.0
2017-02-17 13:00:00,76.26,76.29,76.16,76.19,233010.0,65.4875,65.5133,65.4017,65.4274,233010.0
2017-02-17 13:30:00,76.2,76.45,76.19,76.41,202255.0,65.436,65.6507,65.4274,65.6163,202255.0
2017-02-17 14:00:00,76.41,76.61,76.41,76.51,221626.0,65.6163,65.7881,65.6163,65.7022,221626.0
2017-02-17 14:30:00,76.5,76.56,76.45,76.47,308223.0,65.6936,65.7452,65.6507,65.6679,308223.0
2017-02-17 15:00:00,76.47,76.56,76.43,76.55,492749.0,65.6679,65.7452,65.6335,65.7366,492749.0
2017-02-17 15:30:00,76.55,76.72,76.49,76.72,1200124.0,65.7366,65.8826,65.685,65.8826,1200124.0
2017-02-21 09:30:00,77.5,77.52,76.6,76.61,810377.0,66.5524,66.5695,65.7795,65.7881,810377.0
2017-02-21 10:00:00,76.64,76.9,76.46,76.88,517534.0,65.8139,66.0371,65.6593,66.02,517534.0
2017-02-21 10:30:00,76.88,77.31,76.85,76.9,408989.0,66.02,66.3892,65.9942,66.0371,408989.0
2017-02-21 11:00:00,76.89,76.98,76.71,76.76,333137.0,66.0285,66.1058,65.874,65.9169,333137.0
2017-02-21 11:30:00,76.78,77.01,76.77,76.92,269991.0,65.9341,66.1316,65.9255,66.0543,269991.0
2017-02-21 12:00:00,76.93,77.08,76.92,76.99,215488.0,66.0629,66.1917,66.0543,66.1144,215488.0
2017-02-21 12:30:00,77.0,77.04,76.9,76.94,131414.0,66.123,66.1574,66.0371,66.0715,131414.0
2017-02-21 13:00:00,76.94,77.06,76.85,77.02,159477.0,66.0715,66.1745,65.9942,66.1402,159477.0
2017-02-21 13:30:00,77.02,77.15,76.97,77.14,114164.0,66.1402,66.2518,66.0972,66.2432,114164.0
2017-02-21 14:00:00,77.15,77.32,77.12,77.3,188653.0,66.2518,66.3978,66.2261,66.3806,188653.0
2017-02-21 14:30:00,77.31,77.31,77.13,77.2,214263.0,66.3892,66.3892,66.2346,66.2948,214263.0
2017-02-21 15:00:00,77.2,77.25,77.1,77.22,290605.0,66.2948,66.3377,66.2089,66.3119,290605.0
2017-02-21 15:30:00,77.23,77.35,77.2,77.22,592226.0,66.3205,66.4236,66.2948,66.3119,592226.0
2017-02-22 09:30:00,77.33,77.45,76.9,77.04,245476.0,66.4064,66.5094,66.0371,66.1574,245476.0
2017-02-22 10:00:00,77.04,77.18,76.96,77.03,164651.0,66.1574,66.2776,66.0887,66.1488,164651.0
2017-02-22 10:30:00,77.03,77.1,76.66,76.71,213737.0,66.1488,66.2089,65.831,65.874,213737.0
2017-02-22 11:00:00,76.72,76.88,76.6,76.82,220753.0,65.8826,66.02,65.7795,65.9684,220753.0
2017-02-22 11:30:00,76.82,76.86,76.71,76.71,106149.0,65.9684,66.0028,65.874,65.874,106149.0
2017-02-22 12:00:00,76.7,76.86,76.69,76.84,116564.0,65.8654,66.0028,65.8568,65.9856,116564.0
2017-02-22 12:30:00,76.83,76.98,76.83,76.95,106930.0,65.977,66.1058,65.977,66.0801,106930.0
2017-02-22 13:00:00,76.94,77.09,76.92,76.99,135008.0,66.0715,66.2003,66.0543,66.1144,135008.0
2017-02-22 13:30:00,77.0,77.1,76.92,76.92,167172.0,66.123,66.2089,66.0543,66.0543,167172.0
2017-02-22 14:00:00,76.93,76.96,76.87,76.93,246666.0,66.0629,66.0887,66.0114,66.0629,246666.0
2017-02-22 14:30:00,76.94,76.96,76.79,76.79,371455.0,66.0715,66.0887,65.9427,65.9427,371455.0
2017-02-22 15:00:00,76.79,76.83,76.64,76.82,288639.0,65.9427,65.977,65.8139,65.9684,288639.0
2017-02-22 15:30:00,76.82,76.92,76.75,76.78,657640.0,65.9684,66.0543,65.9083,65.9341,657640.0
2017-02-23 09:30:00,77.15,77.21,76.69,76.72,448431.0,66.2518,66.3033,65.8568,65.8826,448431.0
2017-02-23 10:00:00,76.73,76.83,76.45,76.72,577362.0,65.8911,65.977,65.6507,65.8826,577362.0
2017-02-23 10:30:00,76.72,76.89,76.43,76.48,276009.0,65.8826,66.0285,65.6335,65.6765,276009.0
2017-02-23 11:00:00,76.48,76.49,76.2,76.24,269687.0,65.6765,65.685,65.436,65.4704,269687.0
2017-02-23 11:30:00,76.24,76.58,76.23,76.42,459133.0,65.4704,65.7623,65.4618,65.6249,459133.0
2017-02-23 12:00:00,76.43,76.59,76.43,76.45,165587.0,65.6335,65.7709,65.6335,65.6507,165587.0
2017-02-23 12:30:00,76.45,76.67,76.44,76.58,164402.0,65.6507,65.8396,65.6421,65.7623,164402.0
2017-02-23 13:00:00,76.58,76.61,76.48,76.55,220052.0,65.7623,65.7881,65.6765,65.7366,220052.0
2017-02-23 13:30:00,76.55,76.58,76.46,76.53,223237.0,65.7366,65.7623,65.6593,65.7194,223237.0
2017-02-23 14:00:00,76.53,76.56,76.47,76.48,302829.0,65.7194,65.7452,65.6679,65.6765,302829.0
2017-02-23 14:30:00,76.47,76.58,76.45,76.54,213442.0,65.6679,65.7623,65.6507,65.728,213442.0
2017-02-23 15:00:00,76.55,76.57,76.17,76.17,297000.0,65.7366,65.7537,65.4102,65.4102,297000.0
2017-02-23 15:30:00,76.17,76.28,75.73,75.8,1256662.0,65.4102,65.5047,65.0324,65.0925,1256662.0
2017-02-24 09:30:00,75.91,76.34,75.75,75.86,739779.0,65.187,65.5562,65.0496,65.144,739779.0
2017-02-24 10:00:00,75.87,75.9,75.48,75.6,476093.0,65.1526,65.1784,64.8177,64.9208,476093.0
2017-02-24 10:30:00,75.6,75.91,75.5,75.61,565865.0,64.9208,65.187,64.8349,64.9294,565865.0
2017-02-24 11:00:00,75.61,75.76,75.52,75.63,546234.0,64.9294,65.0582,64.8521,64.9465,546234.0
2017-02-24 11:30:00,75.63,75.72,75.4,75.48,521150.0,64.9465,65.0238,64.749,64.8177,521150.0
2017-02-24 12:00:00,75.48,75.91,75.48,75.76,801569.0,64.8177,65.187,64.8177,65.0582,801569.0
2017-02-24 12:30:00,75.76,76.07,75.75,76.0,1260581.0,65.0582,65.3244,65.0496,65.2643,1260581.0
2017-02-24 13:00:00,75.99,76.01,75.77,75.91,674530.0,65.2557,65.2728,65.0668,65.187,674530.0
2017-02-24 13:30:00,75.91,75.96,75.8,75.91,578978.0,65.187,65.2299,65.0925,65.187,578978.0
2017-02-24 14:00:00,75.91,76.02,75.89,75.98,604865.0,65.187,65.2814,65.1698,65.2471,604865.0
2017-02-24 14:30:00,75.98,76.0,75.82,75.84,538378.0,65.2471,65.2643,65.1097,65.1269,538378.0
2017-02-24 15:00:00,75.83,75.91,75.72,75.81,546884.0,65.1183,65.187,65.0238,65.1011,546884.0
2017-02-24 15:30:00,75.8,76.11,75.8,76.07,1693900.0,65.0925,65.3587,65.0925,65.3244,1693900.0
2017-02-27 09:30:00,76.2,76.34,75.69,76.16,425607.0,65.436,65.5562,64.9981,65.4017,425607.0
2017-02-27 10:00:00,76.18,76.29,75.72,76.27,366309.0,65.4188,65.5133,65.0238,65.4961,366309.0
2017-02-27 10:30:00,76.26,76.44,76.17,76.22,210442.0,65.4875,65.6421,65.4102,65.4532,210442.0
2017-02-27 11:00:00,76.22,76.27,75.79,75.84,223771.0,65.4532,65.4961,65.0839,65.1269,223771.0
2017-02-27 11:30:00,75.84,76.03,75.81,75.94,138965.0,65.1269,65.29,65.1011,65.2127,138965.0
2017-02-27 12:00:00,75.94,76.12,75.93,76.02,116020.0,65.2127,65.3673,65.2042,65.2814,116020.0
2017-02-27 12:30:00,76.02,76.12,76.01,76.09,140346.0,65.2814,65.3673,65.2728,65.3415,140346.0
2017-02-27 13:00:00,76.08,76.11,76.02,76.08,170730.0,65.333,65.3587,65.2814,65.333,170730.0
2017-02-27 13:30:00,76.07,76.16,76.06,76.16,145469.0,65.3244,65.4017,65.3158,65.4017,145469.0
2017-02-27 14:00:00,76.16,76.22,76.03,76.2,167245.0,65.4017,65.4532,65.29,65.436,167245.0
2017-02-27 14:30:00,76.2,76.21,76.0,76.0,262633.0,65.436,65.4446,65.2643,65.2643,262633.0
2017-02-27 15:00:00,76.0,76.39,76.0,76.39,270621.0,65.2643,65.5992,65.2643,65.5992,270621.0
2017-02-27 15:30:00,76.39,76.45,76.32,76.42,719828.0,65.5992,65.6507,65.5391,65.6249,719828.0
2017-02-28 09:30:00,75.91,75.93,75.2,75.27,761435.0,65.187,65.2042,64.5773,64.6374,761435.0
2017-02-28 10:00:00,75.27,75.57,75.06,75.48,494737.0,64.6374,64.895,64.457,64.8177,494737.0
2017-02-28 10:30:00,75.49,75.51,75.23,75.47,411536.0,64.8263,64.8435,64.603,64.8091,411536.0
2017-02-28 11:00:00,75.48,75.79,75.46,75.79,302583.0,64.8177,65.0839,64.8005,65.0839,302583.0
2017-02-28 11:30:00,75.8,75.8,75.54,75.74,371456.0,65.0925,65.0925,64.8692,65.041,371456.0
2017-02-28 12:00:00,75.74,75.75,75.42,75.52,264849.0,65.041,65.0496,64.7662,64.8521,264849.0
2017-02-28 12:30:00,75.53,75.73,75.44,75.65,204628.0,64.8607,65.0324,64.7834,64.9637,204628.0
2017-02-28 13:00:00,75.65,75.88,75.55,75.56,374938.0,64.9637,65.1612,64.8778,64.8864,374938.0
2017-02-28 13:30:00,75.55,75.63,75.17,75.23,356512.0,64.8778,64.9465,64.5515,64.603,356512.0
2017-02-28 14:00:00,75.24,75.32,74.74,74.82,629930.0,64.6116,64.6803,64.1822,64.2509,629930.0
2017-02-28 14:30:00,74.82,74.91,74.38,74.71,857799.0,64.2509,64.3282,63.8731,64.1565,857799.0
2017-02-28 15:00:00,74.72,74.83,74.59,74.74,926654.0,64.1651,64.2595,64.0534,64.1822,926654.0
2017-02-28 15:30:00,74.74,74.86,74.17,74.37,2407365.0,64.1822,64.2853,63.6928,63.8645,2407365.0
2017-03-01 09:30:00,81.3,82.85,80.6,81.59,5234762.0,69.8156,71.1466,69.2145,70.0646,5234762.0
2017-03-01 10:00:00,81.6,82.2,81.06,81.89,2420961.0,70.0732,70.5885,69.6095,70.3222,2420961.0
2017-03-01 10:30:00,81.9,82.04,81.1,81.2,1544839.0,70.3308,70.4511,69.6438,69.7297,1544839.0
2017-03-01 11:00:00,81.2,81.55,80.91,81.27,1645300.0,69.7297,70.0303,69.4807,69.7898,1645300.0
2017-03-01 11:30:00,81.29,81.52,81.05,81.05,1050625.0,69.807,70.0045,69.6009,69.6009,1050625.0
2017-03-01 12:00:00,81.06,81.69,81.05,81.49,796832.0,69.6095,70.1505,69.6009,69.9787,796832.0
2017-03-01 12:30:00,81.48,81.56,81.2,81.52,691645.0,69.9702,70.0389,69.7297,70.0045,691645.0
2017-03-01 13:00:00,81.53,81.61,81.13,81.23,606916.0,70.0131,70.0818,69.6696,69.7555,606916.0
2017-03-01 13:30:00,81.24,81.51,81.11,81.25,555454.0,69.7641,69.9959,69.6524,69.7726,555454.0
2017-03-01 14:00:00,81.27,81.4,81.08,81.18,730302.0,69.7898,69.9015,69.6267,69.7125,730302.0
2017-03-01 14:30:00,81.18,81.62,81.16,81.59,880739.0,69.7125,70.0904,69.6954,70.0646,880739.0
2017-03-01 15:00:00,81.59,81.59,81.05,81.37,927728.0,70.0646,70.0646,69.6009,69.8757,927728.0
2017-03-01 15:30:00,81.37,81.68,81.32,81.44,1573448.0,69.8757,70.1419,69.8328,69.9358,1573448.0
2017-03-02 09:30:00,81.37,81.4,80.28,80.57,872715.0,69.8757,69.9015,68.9397,69.1887,872715.0
2017-03-02 10:00:00,80.57,81.35,80.45,81.27,805163.0,69.1887,69.8585,69.0857,69.7898,805163.0
2017-03-02 10:30:00,81.25,81.32,80.97,81.0,504301.0,69.7726,69.8328,69.5322,69.558,504301.0
2017-03-02 11:00:00,81.0,81.09,80.81,80.82,369046.0,69.558,69.6353,69.3948,69.4034,369046.0
2017-03-02 11:30:00,80.82,80.9,80.54,80.87,441777.0,69.4034,69.4721,69.1629,69.4463,441777.0
2017-03-02 12:00:00,80.87,80.9,80.43,80.45,248906.0,69.4463,69.4721,69.0685,69.0857,248906.0
2017-03-02 12:30:00,80.45,80.52,80.32,80.42,295123.0,69.0857,69.1458,68.974,69.0599,295123.0
2017-03-02 13:00:00,80.41,80.64,80.29,80.61,392623.0,69.0513,69.2488,68.9483,69.2231,392623.0
2017-03-02 13:30:00,80.62,80.65,80.4,80.48,242628.0,69.2316,69.2574,69.0427,69.1114,242628.0
2017-03-02 14:00:00,80.47,80.66,80.36,80.62,276853.0,69.1028,69.266,69.0084,69.2316,276853.0
2017-03-02 14:30:00,80.62,80.74,80.45,80.53,423819.0,69.2316,69.3347,69.0857,69.1544,423819.0
2017-03-02 15:00:00,80.53,80.57,80.35,80.4,366793.0,69.1544,69.1887,68.9998,69.0427,366793.0
2017-03-02 15:30:00,80.4,80.6,80.29,80.4,1166739.0,69.0427,69.2145,68.9483,69.0427,1166739.0
2017-03-03 09:30:00,80.6,81.37,80.56,81.09,688780.0,69.2145,69.8757,69.1801,69.6353,688780.0
2017-03-03 10:00:00,81.1,81.31,80.83,81.05,457602.0,69.6438,69.8242,69.412,69.6009,457602.0
2017-03-03 10:30:00,81.05,81.13,80.86,80.93,382613.0,69.6009,69.6696,69.4377,69.4979,382613.0
2017-03-03 11:00:00,80.92,81.11,80.86,80.95,261813.0,69.4893,69.6524,69.4377,69.515,261813.0
2017-03-03 11:30:00,80.96,81.06,80.9,81.01,255965.0,69.5236,69.6095,69.4721,69.5666,255965.0
2017-03-03 12:00:00,81.01,81.05,80.91,81.02,180819.0,69.5666,69.6009,69.4807,69.5751,180819.0
2017-03-03 12:30:00,81.02,81.22,80.95,81.15,204509.0,69.5751,69.7469,69.515,69.6868,204509.0
2017-03-03 13:00:00,81.14,81.16,80.99,81.03,191064.0,69.6782,69.6954,69.5494,69.5837,191064.0
2017-03-03 13:30:00,81.03,81.21,80.97,81.17,253865.0,69.5837,69.7383,69.5322,69.7039,253865.0
2017-03-03 14:00:00,81.17,81.26,81.09,81.16,313112.0,69.7039,69.7812,69.6353,69.6954,313112.0
2017-03-03 14:30:00,81.16,81.34,81.11,81.16,418882.0,69.6954,69.8499,69.6524,69.6954,418882.0
2017-03-03 15:00:00,81.15,81.61,81.15,81.6,450927.0,69.6868,70.0818,69.6868,70.0732,450927.0
2017-03-03 15:30:00,81.6,81.87,81.55,81.68,1414759.0,70.0732,70.3051,70.0303,70.1419,1414759.0
2017-03-06 09:30:00,81.27,81.5,81.03,81.44,621071.0,69.7898,69.9873,69.5837,69.9358,621071.0
2017-03-06 10:00:00,81.45,81.46,81.14,81.24,291525.0,69.9444,69.953,69.6782,69.7641,291525.0
2017-03-06 10:30:00,81.23,81.36,81.1,81.27,197023.0,69.7555,69.8671,69.6438,69.7898,197023.0
2017-03-06 11:00:00,81.27,81.41,81.21,81.36,230137.0,69.7898,69.91,69.7383,69.8671,230137.0
2017-03-06 11:30:00,81.36,81.43,81.23,81.26,298190.0,69.8671,69.9272,69.7555,69.7812,298190.0
2017-03-06 12:00:00,81.26,81.36,81.24,81.3,221269.0,69.7812,69.8671,69.7641,69.8156,221269.0
2017-03-06 12:30:00,81.29,81.3,81.2,81.23,353227.0,69.807,69.8156,69.7297,69.7555,353227.0
2017-03-06 13:00:00,81.24,81.43,81.23,81.32,214103.0,69.7641,69.9272,69.7555,69.8328,214103.0
2017-03-06 13:30:00,81.31,81.33,81.2,81.28,226532.0,69.8242,69.8413,69.7297,69.7984,226532.0
2017-03-06 14:00:00,81.29,81.34,81.24,81.29,450323.0,69.807,69.8499,69.7641,69.807,450323.0
2017-03-06 14:30:00,81.29,81.32,81.17,81.21,688726.0,69.807,69.8328,69.7039,69.7383,688726.0
2017-03-06 15:00:00,81.21,81.27,81.18,81.24,340214.0,69.7383,69.7898,69.7125,69.7641,340214.0
2017-03-06 15:30:00,81.25,81.27,81.02,81.03,1039026.0,69.7726,69.7898,69.5751,69.5837,1039026.0
2017-03-07 09:30:00,81.0,81.27,80.81,81.11,442313.0,69.558,69.7898,69.3948,69.6524,442313.0
2017-03-07 10:00:00,81.09,81.28,80.9,81.27,249149.0,69.6353,69.7984,69.4721,69.7898,249149.0
2017-03-07 10:30:00,81.27,81.32,80.84,80.92,214786.0,69.7898,69.8328,69.4206,69.4893,214786.0
2017-03-07 11:00:00,80.92,80.97,80.73,80.74,234089.0,69.4893,69.5322,69.3261,69.3347,234089.0
2017-03-07 11:30:00,80.75,80.91,80.65,80.91,131610.0,69.3433,69.4807,69.2574,69.4807,131610.0
2017-03-07 12:00:00,80.9,80.94,80.81,80.94,138194.0,69.4721,69.5064,69.3948,69.5064,138194.0
2017-03-07 12:30:00,80.94,81.07,80.92,81.01,193485.0,69.5064,69.6181,69.4893,69.5666,193485.0
2017-03-07 13:00:00,81.01,81.06,80.84,80.88,163828.0,69.5666,69.6095,69.4206,69.4549,163828.0
2017-03-07 13:30:00,80.88,80.91,80.74,80.84,192917.0,69.4549,69.4807,69.3347,69.4206,192917.0
2017-03-07 14:00:00,80.84,80.99,80.83,80.93,235824.0,69.4206,69.5494,69.412,69.4979,235824.0
2017-03-07 14:30:00,80.92,81.0,80.84,80.98,295910.0,69.4893,69.558,69.4206,69.5408,295910.0
2017-03-07 15:00:00,80.98,81.11,80.91,80.94,521010.0,69.5408,69.6524,69.4807,69.5064,521010.0
2017-03-07 15:30:00,80.94,80.98,80.8,80.85,749263.0,69.5064,69.5408,69.3862,69.4292,749263.0
2017-03-08 09:30:00,80.74,81.55,80.74,81.55,484350.0,69.3347,70.0303,69.3347,70.0303,484350.0
2017-03-08 10:00:00,81.55,81.63,81.38,81.57,278447.0,70.0303,70.099,69.8843,70.0474,278447.0
2017-03-08 10:30:00,81.58,81.59,81.34,81.55,218151.0,70.056,70.0646,69.8499,70.0303,218151.0
2017-03-08 11:00:00,81.56,81.72,81.52,81.59,271799.0,70.0389,70.1763,70.0045,70.0646,271799.0
2017-03-08 11:30:00,81.59,81.62,81.47,81.62,155496.0,70.0646,70.0904,69.9616,70.0904,155496.0
2017-03-08 12:00:00,81.62,81.69,81.56,81.62,97916.0,70.0904,70.1505,70.0389,70.0904,97916.0
2017-03-08 12:30:00,81.62,81.7,81.62,81.64,139335.0,70.0904,70.1591,70.0904,70.1076,139335.0
2017-03-08 13:00:00,81.63,81.64,81.51,81.53,188183.0,70.099,70.1076,69.9959,70.0131,188183.0
2017-03-08 13:30:00,81.53,81.64,81.5,81.55,142751.0,70.0131,70.1076,69.9873,70.0303,142751.0
2017-03-08 14:00:00,81.55,81.55,81.35,81.48,172746.0,70.0303,70.0303,69.8585,69.9702,172746.0
2017-03-08 14:30:00,81.48,81.56,81.41,81.54,218337.0,69.9702,70.0389,69.91,70.0217,218337.0
2017-03-08 15:00:00,81.55,81.64,81.45,81.47,241419.0,70.0303,70.1076,69.9444,69.9616,241419.0
2017-03-08 15:30:00,81.47,81.48,81.32,81.34,768667.0,69.9616,69.9702,69.8328,69.8499,768667.0
2017-03-09 09:30:00,81.36,81.75,81.18,81.62,377695.0,69.8671,70.202,69.7125,70.0904,377695.0
2017-03-09 10:00:00,81.62,81.81,81.29,81.36,334505.0,70.0904,70.2535,69.807,69.8671,334505.0
2017-03-09 10:30:00,81.36,81.48,81.26,81.28,228882.0,69.8671,69.9702,69.7812,69.7984,228882.0
2017-03-09 11:00:00,81.29,81.37,81.18,81.33,222286.0,69.807,69.8757,69.7125,69.8413,222286.0
2017-03-09 11:30:00,81.34,81.43,81.27,81.28,153865.0,69.8499,69.9272,69.7898,69.7984,153865.0
2017-03-09 12:00:00,81.28,81.41,81.27,81.3,111233.0,69.7984,69.91,69.7898,69.8156,111233.0
2017-03-09 12:30:00,81.31,81.34,81.23,81.28,132780.0,69.8242,69.8499,69.7555,69.7984,132780.0
2017-03-09 13:00:00,81.28,81.35,81.24,81.33,133217.0,69.7984,69.8585,69.7641,69.8413,133217.0
2017-03-09 13:30:00,81.32,81.38,81.2,81.24,146915.0,69.8328,69.8843,69.7297,69.7641,146915.0
2017-03-09 14:00:00,81.25,81.29,81.09,81.24,210907.0,69.7726,69.807,69.6353,69.7641,210907.0
2017-03-09 14:30:00,81.24,81.25,81.07,81.13,204531.0,69.7641,69.7726,69.6181,69.6696,204531.0
2017-03-09 15:00:00,81.12,81.28,81.1,81.23,253089.0,69.661,69.7984,69.6438,69.7555,253089.0
2017-03-09 15:30:00,81.23,81.3,81.12,81.18,526598.0,69.7555,69.8156,69.661,69.7125,526598.0
2017-03-10 09:30:00,81.56,81.93,81.46,81.89,365264.0,70.0389,70.3566,69.953,70.3222,365264.0
2017-03-10 10:00:00,81.89,82.0,81.87,81.96,183719.0,70.3222,70.4167,70.3051,70.3824,183719.0
2017-03-10 10:30:00,81.95,81.98,81.71,81.86,273090.0,70.3738,70.3995,70.1677,70.2965,273090.0
2017-03-10 11:00:00,81.84,81.93,81.7,81.92,216297.0,70.2793,70.3566,70.1591,70.348,216297.0
2017-03-10 11:30:00,81.93,81.99,81.72,81.72,195840.0,70.3566,70.4081,70.1763,70.1763,195840.0
2017-03-10 12:00:00,81.73,81.8,81.68,81.69,139034.0,70.1848,70.245,70.1419,70.1505,139034.0
2017-03-10 12:30:00,81.69,81.69,81.56,81.64,173232.0,70.1505,70.1505,70.0389,70.1076,173232.0
2017-03-10 13:00:00,81.64,81.65,81.45,81.54,208519.0,70.1076,70.1161,69.9444,70.0217,208519.0
2017-03-10 13:30:00,81.53,81.56,81.44,81.55,236527.0,70.0131,70.0389,69.9358,70.0303,236527.0
2017-03-10 14:00:00,81.55,81.65,81.51,81.63,172191.0,70.0303,70.1161,69.9959,70.099,172191.0
2017-03-10 14:30:00,81.63,81.64,81.44,81.54,202987.0,70.099,70.1076,69.9358,70.0217,202987.0
2017-03-10 15:00:00,81.54,81.63,81.49,81.62,279560.0,70.0217,70.099,69.9787,70.0904,279560.0
2017-03-10 15:30:00,81.62,81.68,81.53,81.59,639279.0,70.0904,70.1419,70.0131,70.0646,639279.0
2017-03-13 09:30:00,81.58,81.87,81.36,81.4,232693.0,70.056,70.3051,69.8671,69.9015,232693.0
2017-03-13 10:00:00,81.41,81.75,81.4,81.7,241258.0,69.91,70.202,69.9015,70.1591,241258.0
2017-03-13 10:30:00,81.71,81.86,81.7,81.85,196477.0,70.1677,70.2965,70.1591,70.2879,196477.0
2017-03-13 11:00:00,81.84,81.87,81.63,81.79,160687.0,70.2793,70.3051,70.099,70.2364,160687.0
2017-03-13 11:30:00,81.8,81.89,81.7,81.72,217719.0,70.245,70.3222,70.1591,70.1763,217719.0
2017-03-13 12:00:00,81.73,81.99,81.73,81.81,146547.0,70.1848,70.4081,70.1848,70.2535,146547.0
2017-03-13 12:30:00,81.82,81.93,81.8,81.9,107512.0,70.2621,70.3566,70.245,70.3308,107512.0
2017-03-13 13:00:00,81.9,81.92,81.71,81.81,121211.0,70.3308,70.348,70.1677,70.2535,121211.0
2017-03-13 13:30:00,81.81,81.86,81.73,81.83,117350.0,70.2535,70.2965,70.1848,70.2707,117350.0
2017-03-13 14:00:00,81.83,81.85,81.71,81.77,150206.0,70.2707,70.2879,70.1677,70.2192,150206.0
2017-03-13 14:30:00,81.76,81.77,81.58,81.59,414155.0,70.2106,70.2192,70.056,70.0646,414155.0
2017-03-13 15:00:00,81.6,81.76,81.56,81.58,363708.0,70.0732,70.2106,70.0389,70.056,363708.0
2017-03-13 15:30:00,81.59,81.69,81.55,81.59,706895.0,70.0646,70.1505,70.0303,70.0646,706895.0
2017-03-14 09:30:00,81.68,81.9,81.43,81.57,192748.0,70.1419,70.3308,69.9272,70.0474,192748.0
2017-03-14 10:00:00,81.59,81.61,81.34,81.41,160018.0,70.0646,70.0818,69.8499,69.91,160018.0
2017-03-14 10:30:00,81.4,81.55,81.31,81.5,190871.0,69.9015,70.0303,69.8242,69.9873,190871.0
2017-03-14 11:00:00,81.5,81.79,81.5,81.79,138643.0,69.9873,70.2364,69.9873,70.2364,138643.0
2017-03-14 11:30:00,81.79,82.11,81.76,82.06,371932.0,70.2364,70.5112,70.2106,70.4682,371932.0
2017-03-14 12:00:00,82.07,82.17,81.78,81.8,190292.0,70.4768,70.5627,70.2278,70.245,190292.0
2017-03-14 12:30:00,81.8,81.88,81.7,81.85,141814.0,70.245,70.3137,70.1591,70.2879,141814.0
2017-03-14 13:00:00,81.85,82.08,81.83,82.01,173105.0,70.2879,70.4854,70.2707,70.4253,173105.0
2017-03-14 13:30:00,82.0,82.03,81.91,81.92,261535.0,70.4167,70.4425,70.3394,70.348,261535.0
2017-03-14 14:00:00,81.92,82.05,81.87,82.0,190750.0,70.348,70.4596,70.3051,70.4167,190750.0
2017-03-14 14:30:00,82.0,82.07,81.95,82.01,143285.0,70.4167,70.4768,70.3738,70.4253,143285.0
2017-03-14 15:00:00,82.01,82.1,81.9,82.03,305356.0,70.4253,70.5026,70.3308,70.4425,305356.0
2017-03-14 15:30:00,82.03,82.18,81.94,81.95,651089.0,70.4425,70.5713,70.3652,70.3738,651089.0
2017-03-15 09:30:00,82.0,82.53,81.98,82.48,267641.0,70.4167,70.8718,70.3995,70.8289,267641.0
2017-03-15 10:00:00,82.5,82.67,82.49,82.59,279804.0,70.8461,70.9921,70.8375,70.9234,279804.0
2017-03-15 10:30:00,82.59,82.59,82.26,82.37,200230.0,70.9234,70.9234,70.64,70.7344,200230.0
2017-03-15 11:00:00,82.38,82.48,82.21,82.36,154196.0,70.743,70.8289,70.597,70.7259,154196.0
2017-03-15 11:30:00,82.36,82.38,82.16,82.23,160874.0,70.7259,70.743,70.5541,70.6142,160874.0
2017-03-15 12:00:00,82.23,82.43,82.23,82.4,116372.0,70.6142,70.786,70.6142,70.7602,116372.0
2017-03-15 12:30:00,82.4,82.54,82.37,82.5,108408.0,70.7602,70.8804,70.7344,70.8461,108408.0
2017-03-15 13:00:00,82.49,82.49,82.3,82.34,115600.0,70.8375,70.8375,70.6743,70.7087,115600.0
2017-03-15 13:30:00,82.34,82.7,82.3,82.67,202514.0,70.7087,71.0178,70.6743,70.9921,202514.0
2017-03-15 14:00:00,82.68,82.9,82.61,82.76,296788.0,71.0006,71.1896,70.9405,71.0693,296788.0
2017-03-15 14:30:00,82.75,83.0,82.62,82.86,399237.0,71.0608,71.2754,70.9491,71.1552,399237.0
2017-03-15 15:00:00,82.87,83.15,82.86,83.06,306885.0,71.1638,71.4043,71.1552,71.327,306885.0
2017-03-15 15:30:00,83.07,83.32,83.07,83.26,1084017.0,71.3356,71.5502,71.3356,71.4987,1084017.0
2017-03-16 09:30:00,83.32,84.0,83.07,83.73,511688.0,71.5502,72.1342,71.3356,71.9023,511688.0
2017-03-16 10:00:00,83.75,83.87,83.52,83.74,348391.0,71.9195,72.0225,71.722,71.9109,348391.0
2017-03-16 10:30:00,83.75,83.93,83.49,83.54,290179.0,71.9195,72.0741,71.6962,71.7392,290179.0
2017-03-16 11:00:00,83.54,83.56,83.21,83.55,210457.0,71.7392,71.7563,71.4558,71.7478,210457.0
2017-03-16 11:30:00,83.56,83.71,83.52,83.61,223295.0,71.7563,71.8852,71.722,71.7993,223295.0
2017-03-16 12:00:00,83.6,83.73,83.46,83.71,209640.0,71.7907,71.9023,71.6705,71.8852,209640.0
2017-03-16 12:30:00,83.73,83.73,83.57,83.57,166827.0,71.9023,71.9023,71.7649,71.7649,166827.0
2017-03-16 13:00:00,83.58,83.6,83.5,83.52,216005.0,71.7735,71.7907,71.7048,71.722,216005.0
2017-03-16 13:30:00,83.53,83.61,83.36,83.37,241425.0,71.7306,71.7993,71.5846,71.5932,241425.0
2017-03-16 14:00:00,83.37,83.39,83.24,83.3,206445.0,71.5932,71.6104,71.4815,71.5331,206445.0
2017-03-16 14:30:00,83.29,83.34,83.11,83.17,212471.0,71.5245,71.5674,71.3699,71.4214,212471.0
2017-03-16 15:00:00,83.17,83.23,83.07,83.12,415758.0,71.4214,71.473,71.3356,71.3785,415758.0
2017-03-16 15:30:00,83.12,83.24,83.09,83.21,583837.0,71.3785,71.4815,71.3527,71.4558,583837.0
2017-03-17 09:30:00,83.62,83.74,83.04,83.36,1056579.0,71.8079,71.9109,71.3098,71.5846,1056579.0
2017-03-17 10:00:00,83.35,83.38,83.1,83.28,207127.0,71.576,71.6018,71.3613,71.5159,207127.0
2017-03-17 10:30:00,83.28,83.4,83.2,83.24,233362.0,71.5159,71.6189,71.4472,71.4815,233362.0
2017-03-17 11:00:00,83.25,83.33,83.12,83.21,168766.0,71.4901,71.5588,71.3785,71.4558,168766.0
2017-03-17 11:30:00,83.21,83.24,82.98,83.17,227302.0,71.4558,71.4815,71.2583,71.4214,227302.0
2017-03-17 12:00:00,83.17,83.27,83.12,83.13,176371.0,71.4214,71.5073,71.3785,71.3871,176371.0
2017-03-17 12:30:00,83.14,83.22,83.06,83.14,167010.0,71.3957,71.4644,71.327,71.3957,167010.0
2017-03-17 13:00:00,83.14,83.18,83.08,83.14,116124.0,71.3957,71.43,71.3441,71.3957,116124.0
2017-03-17 13:30:00,83.14,83.29,83.12,83.21,112589.0,71.3957,71.5245,71.3785,71.4558,112589.0
2017-03-17 14:00:00,83.21,83.32,83.21,83.22,128674.0,71.4558,71.5502,71.4558,71.4644,128674.0
2017-03-17 14:30:00,83.22,83.23,83.13,83.13,164025.0,71.4644,71.473,71.3871,71.3871,164025.0
2017-03-17 15:00:00,83.13,83.25,83.12,83.25,196803.0,71.3871,71.4901,71.3785,71.4901,196803.0
2017-03-17 15:30:00,83.25,83.58,83.18,83.49,797547.0,71.4901,71.7735,71.43,71.6962,797547.0
2017-03-20 09:30:00,83.53,83.53,82.77,82.88,487344.0,71.7306,71.7306,71.0779,71.1724,487344.0
2017-03-20 10:00:00,82.88,82.96,82.84,82.9,436490.0,71.1724,71.2411,71.138,71.1896,436490.0
2017-03-20 10:30:00,82.91,82.92,82.62,82.68,316735.0,71.1982,71.2067,70.9491,71.0006,316735.0
2017-03-20 11:00:00,82.69,82.84,82.68,82.82,223390.0,71.0092,71.138,71.0006,71.1209,223390.0
2017-03-20 11:30:00,82.82,83.02,82.78,83.02,220402.0,71.1209,71.2926,71.0865,71.2926,220402.0
2017-03-20 12:00:00,83.02,83.1,82.94,82.97,199682.0,71.2926,71.3613,71.2239,71.2497,199682.0
2017-03-20 12:30:00,82.96,82.98,82.81,82.88,208462.0,71.2411,71.2583,71.1123,71.1724,208462.0
2017-03-20 13:00:00,82.89,82.89,82.5,82.53,257734.0,71.181,71.181,70.8461,70.8718,257734.0
2017-03-20 13:30:00,82.54,82.78,82.44,82.52,309577.0,70.8804,71.0865,70.7946,70.8632,309577.0
2017-03-20 14:00:00,82.52,82.75,82.48,82.7,409552.0,70.8632,71.0608,70.8289,71.0178,409552.0
2017-03-20 14:30:00,82.7,82.71,82.14,82.23,637857.0,71.0178,71.0264,70.5369,70.6142,637857.0
2017-03-20 15:00:00,82.24,82.49,82.17,82.43,341479.0,70.6228,70.8375,70.5627,70.786,341479.0
2017-03-20 15:30:00,82.43,82.52,82.31,82.35,577065.0,70.786,70.8632,70.6829,70.7173,577065.0
2017-03-21 09:30:00,82.81,83.3,82.71,82.79,399215.0,71.1123,71.5331,71.0264,71.0951,399215.0
2017-03-21 10:00:00,82.79,82.79,82.17,82.19,305231.0,71.0951,71.0951,70.5627,70.5799,305231.0
2017-03-21 10:30:00,82.19,82.46,82.08,82.17,278754.0,70.5799,70.8117,70.4854,70.5627,278754.0
2017-03-21 11:00:00,82.17,82.28,81.85,81.96,402171.0,70.5627,70.6572,70.2879,70.3824,402171.0
2017-03-21 11:30:00,81.95,82.13,81.71,82.12,300490.0,70.3738,70.5283,70.1677,70.5198,300490.0
2017-03-21 12:00:00,82.12,82.37,82.05,82.18,206566.0,70.5198,70.7344,70.4596,70.5713,206566.0
2017-03-21 12:30:00,82.17,82.27,82.06,82.18,183438.0,70.5627,70.6486,70.4682,70.5713,183438.0
2017-03-21 13:00:00,82.18,82.26,82.02,82.19,187034.0,70.5713,70.64,70.4339,70.5799,187034.0
2017-03-21 13:30:00,82.18,82.24,81.99,82.03,176788.0,70.5713,70.6228,70.4081,70.4425,176788.0
2017-03-21 14:00:00,82.03,82.37,82.02,82.32,331579.0,70.4425,70.7344,70.4339,70.6915,331579.0
2017-03-21 14:30:00,82.33,82.42,82.01,82.15,339619.0,70.7001,70.7774,70.4253,70.5455,339619.0
2017-03-21 15:00:00,82.14,82.25,82.03,82.17,371495.0,70.5369,70.6314,70.4425,70.5627,371495.0
2017-03-21 15:30:00,82.17,82.19,81.86,81.94,804694.0,70.5627,70.5799,70.2965,70.3652,804694.0
2017-03-22 09:30:00,82.25,82.44,81.79,82.0,437767.0,70.6314,70.7946,70.2364,70.4167,437767.0
2017-03-22 10:00:00,82.01,82.34,81.87,82.33,219054.0,70.4253,70.7087,70.3051,70.7001,219054.0
2017-03-22 10:30:00,82.32,82.61,82.15,82.39,304807.0,70.6915,70.9405,70.5455,70.7516,304807.0
2017-03-22 11:00:00,82.39,82.93,82.29,82.81,341264.0,70.7516,71.2153,70.6657,71.1123,341264.0
2017-03-22 11:30:00,82.81,82.81,82.54,82.62,333202.0,71.1123,71.1123,70.8804,70.9491,333202.0
2017-03-22 12:00:00,82.61,82.63,82.18,82.24,296389.0,70.9405,70.9577,70.5713,70.6228,296389.0
2017-03-22 12:30:00,82.24,82.35,82.16,82.24,186434.0,70.6228,70.7173,70.5541,70.6228,186434.0
2017-03-22 13:00:00,82.25,82.46,82.05,82.34,208277.0,70.6314,70.8117,70.4596,70.7087,208277.0
2017-03-22 13:30:00,82.33,82.43,82.18,82.18,156823.0,70.7001,70.786,70.5713,70.5713,156823.0
2017-03-22 14:00:00,82.18,82.4,82.15,82.16,266125.0,70.5713,70.7602,70.5455,70.5541,266125.0
2017-03-22 14:30:00,82.16,82.31,82.13,82.19,252582.0,70.5541,70.6829,70.5283,70.5799,252582.0
2017-03-22 15:00:00,82.19,82.47,82.16,82.32,303505.0,70.5799,70.8203,70.5541,70.6915,303505.0
2017-03-22 15:30:00,82.32,82.49,82.25,82.35,628124.0,70.6915,70.8375,70.6314,70.7173,628124.0
2017-03-23 09:30:00,82.35,82.64,82.15,82.53,240324.0,70.7173,70.9663,70.5455,70.8718,240324.0
2017-03-23 10:00:00,82.56,82.59,82.12,82.24,188963.0,70.8976,70.9234,70.5198,70.6228,188963.0
2017-03-23 10:30:00,82.24,82.52,82.17,82.48,280127.0,70.6228,70.8632,70.5627,70.8289,280127.0
2017-03-23 11:00:00,82.48,82.82,82.47,82.75,208842.0,70.8289,71.1209,70.8203,71.0608,208842.0
2017-03-23 11:30:00,82.76,82.79,82.56,82.56,156768.0,71.0693,71.0951,70.8976,70.8976,156768.0
2017-03-23 12:00:00,82.56,82.85,82.55,82.84,162571.0,70.8976,71.1466,70.889,71.138,162571.0
2017-03-23 12:30:00,82.84,83.05,82.82,83.01,170697.0,71.138,71.3184,71.1209,71.284,170697.0
2017-03-23 13:00:00,83.0,83.0,82.45,82.62,203539.0,71.2754,71.2754,70.8031,70.9491,203539.0
2017-03-23 13:30:00,82.61,82.88,82.61,82.75,193371.0,70.9405,71.1724,70.9405,71.0608,193371.0
2017-03-23 14:00:00,82.74,82.81,82.7,82.74,121565.0,71.0522,71.1123,71.0178,71.0522,121565.0
2017-03-23 14:30:00,82.73,82.81,82.63,82.67,132519.0,71.0436,71.1123,70.9577,70.9921,132519.0
2017-03-23 15:00:00,82.66,82.68,82.36,82.37,165912.0,70.9835,71.0006,70.7259,70.7344,165912.0
2017-03-23 15:30:00,82.37,82.59,82.26,82.48,443752.0,70.7344,70.9234,70.64,70.8289,443752.0
2017-03-24 09:30:00,82.52,82.6,82.27,82.55,211051.0,70.8632,70.9319,70.6486,70.889,211051.0
2017-03-24 10:00:00,82.55,82.73,82.43,82.67,159594.0,70.889,71.0436,70.786,70.9921,159594.0
2017-03-24 10:30:00,82.68,82.89,82.66,82.76,221416.0,71.0006,71.181,70.9835,71.0693,221416.0
2017-03-24 11:00:00,82.77,82.82,82.55,82.6,145066.0,71.0779,71.1209,70.889,70.9319,145066.0
2017-03-24 11:30:00,82.6,82.72,82.6,82.7,115242.0,70.9319,71.035,70.9319,71.0178,115242.0
2017-03-24 12:00:00,82.7,82.76,82.46,82.59,180671.0,71.0178,71.0693,70.8117,70.9234,180671.0
2017-03-24 12:30:00,82.6,82.69,82.54,82.58,152082.0,70.9319,71.0092,70.8804,70.9148,152082.0
2017-03-24 13:00:00,82.58,82.61,82.43,82.45,159376.0,70.9148,70.9405,70.786,70.8031,159376.0
2017-03-24 13:30:00,82.46,82.48,82.28,82.34,144621.0,70.8117,70.8289,70.6572,70.7087,144621.0
2017-03-24 14:00:00,82.34,82.42,82.27,82.31,192013.0,70.7087,70.7774,70.6486,70.6829,192013.0
2017-03-24 14:30:00,82.31,82.35,82.05,82.09,155047.0,70.6829,70.7173,70.4596,70.494,155047.0
2017-03-24 15:00:00,82.09,82.14,81.88,82.12,248409.0,70.494,70.5369,70.3137,70.5198,248409.0
2017-03-24 15:30:00,82.12,82.54,81.99,82.23,678673.0,70.5198,70.8804,70.4081,70.6142,678673.0
2017-03-27 09:30:00,81.32,81.84,81.04,81.75,368975.0,69.8328,70.2793,69.5923,70.202,368975.0
2017-03-27 10:00:00,81.75,81.83,81.51,81.73,223452.0,70.202,70.2707,69.9959,70.1848,223452.0
2017-03-27 10:30:00,81.71,81.99,81.7,81.81,259649.0,70.1677,70.4081,70.1591,70.2535,259649.0
2017-03-27 11:00:00,81.81,81.82,81.54,81.8,160143.0,70.2535,70.2621,70.0217,70.245,160143.0
2017-03-27 11:30:00,81.8,81.98,81.7,81.92,148541.0,70.245,70.3995,70.1591,70.348,148541.0
2017-03-27 12:00:00,81.93,82.06,81.86,81.93,147709.0,70.3566,70.4682,70.2965,70.3566,147709.0
2017-03-27 12:30:00,81.94,82.03,81.87,81.94,304459.0,70.3652,70.4425,70.3051,70.3652,304459.0
2017-03-27 13:00:00,81.93,82.03,81.63,81.63,303349.0,70.3566,70.4425,70.099,70.099,303349.0
2017-03-27 13:30:00,81.63,81.67,81.44,81.6,500824.0,70.099,70.1333,69.9358,70.0732,500824.0
2017-03-27 14:00:00,81.61,81.74,81.47,81.59,146204.0,70.0818,70.1934,69.9616,70.0646,146204.0
2017-03-27 14:30:00,81.59,81.65,81.47,81.6,225693.0,70.0646,70.1161,69.9616,70.0732,225693.0
2017-03-27 15:00:00,81.61,81.83,81.6,81.73,156528.0,70.0818,70.2707,70.0732,70.1848,156528.0
2017-03-27 15:30:00,81.74,81.79,81.51,81.57,682214.0,70.1934,70.2364,69.9959,70.0474,682214.0
2017-03-28 09:30:00,81.52,81.98,81.47,81.64,342472.0,70.0045,70.3995,69.9616,70.1076,342472.0
2017-03-28 10:00:00,81.64,81.98,81.6,81.93,308812.0,70.1076,70.3995,70.0732,70.3566,308812.0
2017-03-28 10:30:00,81.94,82.0,81.71,81.83,183889.0,70.3652,70.4167,70.1677,70.2707,183889.0
2017-03-28 11:00:00,81.83,82.2,81.81,82.11,199000.0,70.2707,70.5885,70.2535,70.5112,199000.0
2017-03-28 11:30:00,82.12,82.29,82.06,82.25,156164.0,70.5198,70.6657,70.4682,70.6314,156164.0
2017-03-28 12:00:00,82.26,82.36,82.21,82.22,163917.0,70.64,70.7259,70.597,70.6056,163917.0
2017-03-28 12:30:00,82.22,82.35,82.09,82.35,102690.0,70.6056,70.7173,70.494,70.7173,102690.0
2017-03-28 13:00:00,82.35,82.4,82.24,82.37,203727.0,70.7173,70.7602,70.6228,70.7344,203727.0
2017-03-28 13:30:00,82.38,82.63,82.29,82.59,284948.0,70.743,70.9577,70.6657,70.9234,284948.0
2017-03-28 14:00:00,82.59,82.63,82.48,82.52,204518.0,70.9234,70.9577,70.8289,70.8632,204518.0
2017-03-28 14:30:00,82.52,82.52,82.36,82.37,253894.0,70.8632,70.8632,70.7259,70.7344,253894.0
2017-03-28 15:00:00,82.38,82.64,82.35,82.63,309257.0,70.743,70.9663,70.7173,70.9577,309257.0
2017-03-28 15:30:00,82.63,82.65,82.39,82.42,748667.0,70.9577,70.9749,70.7516,70.7774,748667.0
2017-03-29 09:30:00,82.26,82.36,81.97,82.1,415208.0,70.64,70.7259,70.3909,70.5026,415208.0
2017-03-29 10:00:00,82.09,82.15,81.72,81.96,442460.0,70.494,70.5455,70.1763,70.3824,442460.0
2017-03-29 10:30:00,81.95,82.42,81.94,82.03,364009.0,70.3738,70.7774,70.3652,70.4425,364009.0
2017-03-29 11:00:00,82.02,82.02,81.82,81.83,328505.0,70.4339,70.4339,70.2621,70.2707,328505.0
2017-03-29 11:30:00,81.83,82.13,81.8,82.08,202556.0,70.2707,70.5283,70.245,70.4854,202556.0
2017-03-29 12:00:00,82.09,82.27,82.06,82.12,113938.0,70.494,70.6486,70.4682,70.5198,113938.0
2017-03-29 12:30:00,82.12,82.13,81.97,82.04,214316.0,70.5198,70.5283,70.3909,70.4511,214316.0
2017-03-29 13:00:00,82.04,82.34,82.04,82.31,139517.0,70.4511,70.7087,70.4511,70.6829,139517.0
2017-03-29 13:30:00,82.32,82.36,82.2,82.31,88035.0,70.6915,70.7259,70.5885,70.6829,88035.0
2017-03-29 14:00:00,82.31,82.58,82.27,82.56,140528.0,70.6829,70.9148,70.6486,70.8976,140528.0
2017-03-29 14:30:00,82.55,82.62,82.55,82.56,175286.0,70.889,70.9491,70.889,70.8976,175286.0
2017-03-29 15:00:00,82.55,82.57,82.38,82.39,221356.0,70.889,70.9062,70.743,70.7516,221356.0
2017-03-29 15:30:00,82.39,82.41,82.12,82.23,580533.0,70.7516,70.7688,70.5198,70.6142,580533.0
2017-03-30 09:30:00,82.09,82.49,81.97,82.37,334133.0,70.494,70.8375,70.3909,70.7344,334133.0
2017-03-30 10:00:00,82.37,82.55,82.11,82.15,324261.0,70.7344,70.889,70.5112,70.5455,324261.0
2017-03-30 10:30:00,82.15,82.38,82.13,82.28,254049.0,70.5455,70.743,70.5283,70.6572,254049.0
2017-03-30 11:00:00,82.29,82.4,82.04,82.05,468431.0,70.6657,70.7602,70.4511,70.4596,468431.0
2017-03-30 11:30:00,82.05,82.25,82.05,82.14,159252.0,70.4596,70.6314,70.4596,70.5369,159252.0
2017-03-30 12:00:00,82.15,82.26,82.05,82.07,142147.0,70.5455,70.64,70.4596,70.4768,142147.0
2017-03-30 12:30:00,82.07,82.08,81.88,82.06,193604.0,70.4768,70.4854,70.3137,70.4682,193604.0
2017-03-30 13:00:00,82.05,82.13,81.96,82.09,114213.0,70.4596,70.5283,70.3824,70.494,114213.0
2017-03-30 13:30:00,82.1,82.13,82.01,82.05,135316.0,70.5026,70.5283,70.4253,70.4596,135316.0
2017-03-30 14:00:00,82.05,82.24,82.04,82.16,181286.0,70.4596,70.6228,70.4511,70.5541,181286.0
2017-03-30 14:30:00,82.16,82.18,82.06,82.11,204528.0,70.5541,70.5713,70.4682,70.5112,204528.0
2017-03-30 15:00:00,82.11,82.26,82.1,82.2,219572.0,70.5112,70.64,70.5026,70.5885,219572.0
2017-03-30 15:30:00,82.2,82.36,82.17,82.3,526644.0,70.5885,70.7259,70.5627,70.6743,526644.0
2017-03-31 09:30:00,82.01,82.27,81.81,82.25,293067.0,70.4253,70.6486,70.2535,70.6314,293067.0
2017-03-31 10:00:00,82.23,82.3,81.97,81.98,237304.0,70.6142,70.6743,70.3909,70.3995,237304.0
2017-03-31 10:30:00,81.99,82.37,81.99,82.32,159686.0,70.4081,70.7344,70.4081,70.6915,159686.0
2017-03-31 11:00:00,82.31,82.55,82.3,82.44,322185.0,70.6829,70.889,70.6743,70.7946,322185.0
2017-03-31 11:30:00,82.43,82.45,82.27,82.27,228487.0,70.786,70.8031,70.6486,70.6486,228487.0
2017-03-31 12:00:00,82.26,82.35,82.23,82.24,199677.0,70.64,70.7173,70.6142,70.6228,199677.0
2017-03-31 12:30:00,82.24,82.3,82.22,82.26,128303.0,70.6228,70.6743,70.6056,70.64,128303.0
2017-03-31 13:00:00,82.27,82.34,82.24,82.32,107607.0,70.6486,70.7087,70.6228,70.6915,107607.0
2017-03-31 13:30:00,82.32,82.38,82.21,82.22,90254.0,70.6915,70.743,70.597,70.6056,90254.0
2017-03-31 14:00:00,82.23,82.29,82.14,82.27,195824.0,70.6142,70.6657,70.5369,70.6486,195824.0
2017-03-31 14:30:00,82.28,82.33,82.18,82.18,149240.0,70.6572,70.7001,70.5713,70.5713,149240.0
2017-03-31 15:00:00,82.19,82.33,82.18,82.25,181735.0,70.5799,70.7001,70.5713,70.6314,181735.0
2017-03-31 15:30:00,82.25,82.49,82.21,82.21,681691.0,70.6314,70.8375,70.597,70.597,681691.0
2017-04-03 09:30:00,83.11,83.14,82.65,82.88,581483.0,71.3699,71.3957,70.9749,71.1724,581483.0
2017-04-03 10:00:00,82.88,82.89,82.39,82.52,309420.0,71.1724,71.181,70.7516,70.8632,309420.0
2017-04-03 10:30:00,82.52,82.53,82.2,82.26,327474.0,70.8632,70.8718,70.5885,70.64,327474.0
2017-04-03 11:00:00,82.25,82.36,81.98,82.05,279798.0,70.6314,70.7259,70.3995,70.4596,279798.0
2017-04-03 11:30:00,82.05,82.07,81.75,81.95,304036.0,70.4596,70.4768,70.202,70.3738,304036.0
2017-04-03 12:00:00,81.94,82.34,81.8,82.31,326000.0,70.3652,70.7087,70.245,70.6829,326000.0
2017-04-03 12:30:00,82.3,82.31,82.0,82.15,254323.0,70.6743,70.6829,70.4167,70.5455,254323.0
2017-04-03 13:00:00,82.15,82.21,82.0,82.08,304637.0,70.5455,70.597,70.4167,70.4854,304637.0
2017-04-03 13:30:00,82.08,82.14,82.0,82.02,256961.0,70.4854,70.5369,70.4167,70.4339,256961.0
2017-04-03 14:00:00,82.02,82.06,81.95,82.0,344176.0,70.4339,70.4682,70.3738,70.4167,344176.0
2017-04-03 14:30:00,82.0,82.28,82.0,82.21,248220.0,70.4167,70.6572,70.4167,70.597,248220.0
2017-04-03 15:00:00,82.21,82.26,82.08,82.11,236264.0,70.597,70.64,70.4854,70.5112,236264.0
2017-04-03 15:30:00,82.1,82.17,81.98,82.05,710871.0,70.5026,70.5627,70.3995,70.4596,710871.0
2017-04-04 09:30:00,81.91,82.08,81.5,81.93,667343.0,70.3394,70.4854,69.9873,70.3566,667343.0
2017-04-04 10:00:00,81.94,82.04,81.26,81.39,500635.0,70.3652,70.4511,69.7812,69.8929,500635.0
2017-04-04 10:30:00,81.39,81.6,81.38,81.5,295132.0,69.8929,70.0732,69.8843,69.9873,295132.0
2017-04-04 11:00:00,81.49,81.73,81.45,81.61,334274.0,69.9787,70.1848,69.9444,70.0818,334274.0
2017-04-04 11:30:00,81.62,81.8,81.54,81.7,356738.0,70.0904,70.245,70.0217,70.1591,356738.0
2017-04-04 12:00:00,81.71,81.79,81.58,81.59,147964.0,70.1677,70.2364,70.056,70.0646,147964.0
2017-04-04 12:30:00,81.6,81.62,81.42,81.53,191955.0,70.0732,70.0904,69.9186,70.0131,191955.0
2017-04-04 13:00:00,81.53,81.65,81.49,81.59,136206.0,70.0131,70.1161,69.9787,70.0646,136206.0
2017-04-04 13:30:00,81.6,81.63,81.5,81.52,151899.0,70.0732,70.099,69.9873,70.0045,151899.0
2017-04-04 14:00:00,81.52,81.52,81.4,81.47,197510.0,70.0045,70.0045,69.9015,69.9616,197510.0
2017-04-04 14:30:00,81.47,81.59,81.38,81.39,357798.0,69.9616,70.0646,69.8843,69.8929,357798.0
2017-04-04 15:00:00,81.38,81.57,81.36,81.5,283773.0,69.8843,70.0474,69.8671,69.9873,283773.0
2017-04-04 15:30:00,81.5,81.7,81.5,81.58,612053.0,69.9873,70.1591,69.9873,70.056,612053.0
2017-04-05 09:30:00,81.75,82.25,81.69,82.15,392592.0,70.202,70.6314,70.1505,70.5455,392592.0
2017-04-05 10:00:00,82.15,82.67,82.13,82.62,382945.0,70.5455,70.9921,70.5283,70.9491,382945.0
2017-04-05 10:30:00,82.61,82.61,82.35,82.39,212063.0,70.9405,70.9405,70.7173,70.7516,212063.0
2017-04-05 11:00:00,82.38,82.52,82.27,82.3,209556.0,70.743,70.8632,70.6486,70.6743,209556.0
2017-04-05 11:30:00,82.3,82.56,82.25,82.36,157528.0,70.6743,70.8976,70.6314,70.7259,157528.0
2017-04-05 12:00:00,82.37,82.6,82.36,82.55,117951.0,70.7344,70.9319,70.7259,70.889,117951.0
2017-04-05 12:30:00,82.54,82.69,82.53,82.64,154603.0,70.8804,71.0092,70.8718,70.9663,154603.0
2017-04-05 13:00:00,82.64,82.65,82.47,82.54,187755.0,70.9663,70.9749,70.8203,70.8804,187755.0
2017-04-05 13:30:00,82.54,82.56,82.37,82.43,191994.0,70.8804,70.8976,70.7344,70.786,191994.0
2017-04-05 14:00:00,82.43,82.56,82.22,82.5,219024.0,70.786,70.8976,70.6056,70.8461,219024.0
2017-04-05 14:30:00,82.5,82.53,82.03,82.15,202461.0,70.8461,70.8718,70.4425,70.5455,202461.0
2017-04-05 15:00:00,82.15,82.21,81.71,81.86,330790.0,70.5455,70.597,70.1677,70.2965,330790.0
2017-04-05 15:30:00,81.85,81.85,81.57,81.62,611267.0,70.2879,70.2879,70.0474,70.0904,611267.0
2017-04-06 09:30:00,81.87,82.45,81.79,82.36,347667.0,70.3051,70.8031,70.2364,70.7259,347667.0
2017-04-06 10:00:00,82.37,82.46,82.2,82.3,219950.0,70.7344,70.8117,70.5885,70.6743,219950.0
2017-04-06 10:30:00,82.3,82.43,82.13,82.26,176680.0,70.6743,70.786,70.5283,70.64,176680.0
2017-04-06 11:00:00,82.27,82.38,82.22,82.28,145049.0,70.6486,70.743,70.6056,70.6572,145049.0
2017-04-06 11:30:00,82.27,82.31,82.14,82.25,163443.0,70.6486,70.6829,70.5369,70.6314,163443.0
2017-04-06 12:00:00,82.26,82.3,82.17,82.2,158242.0,70.64,70.6743,70.5627,70.5885,158242.0
2017-04-06 12:30:00,82.21,82.26,82.05,82.17,123120.0,70.597,70.64,70.4596,70.5627,123120.0
2017-04-06 13:00:00,82.17,82.36,82.13,82.32,122355.0,70.5627,70.7259,70.5283,70.6915,122355.0
2017-04-06 13:30:00,82.32,82.4,82.27,82.34,122899.0,70.6915,70.7602,70.6486,70.7087,122899.0
2017-04-06 14:00:00,82.34,82.36,82.18,82.2,152811.0,70.7087,70.7259,70.5713,70.5885,152811.0
2017-04-06 14:30:00,82.2,82.24,81.93,81.97,194410.0,70.5885,70.6228,70.3566,70.3909,194410.0
2017-04-06 15:00:00,81.97,82.06,81.9,81.96,227724.0,70.3909,70.4682,70.3308,70.3824,227724.0
2017-04-06 15:30:00,81.96,82.0,81.84,81.97,602623.0,70.3824,70.4167,70.2793,70.3909,602623.0
2017-04-07 09:30:00,81.91,82.28,81.91,82.18,265439.0,70.3394,70.6572,70.3394,70.5713,265439.0
2017-04-07 10:00:00,82.17,82.38,82.14,82.34,208141.0,70.5627,70.743,70.5369,70.7087,208141.0
2017-04-07 10:30:00,82.34,82.35,81.95,81.96,189010.0,70.7087,70.7173,70.3738,70.3824,189010.0
2017-04-07 11:00:00,81.97,82.15,81.91,82.07,234539.0,70.3909,70.5455,70.3394,70.4768,234539.0
2017-04-07 11:30:00,82.07,82.09,81.93,82.05,115684.0,70.4768,70.494,70.3566,70.4596,115684.0
2017-04-07 12:00:00,82.06,82.1,82.04,82.08,88808.0,70.4682,70.5026,70.4511,70.4854,88808.0
2017-04-07 12:30:00,82.08,82.17,82.0,82.14,109433.0,70.4854,70.5627,70.4167,70.5369,109433.0
2017-04-07 13:00:00,82.14,82.23,82.08,82.21,134939.0,70.5369,70.6142,70.4854,70.597,134939.0
2017-04-07 13:30:00,82.21,82.3,82.16,82.24,164892.0,70.597,70.6743,70.5541,70.6228,164892.0
2017-04-07 14:00:00,82.23,82.4,82.23,82.37,179752.0,70.6142,70.7602,70.6142,70.7344,179752.0
2017-04-07 14:30:00,82.36,82.39,82.19,82.19,177878.0,70.7259,70.7516,70.5799,70.5799,177878.0
2017-04-07 15:00:00,82.2,82.4,82.19,82.32,196632.0,70.5885,70.7602,70.5799,70.6915,196632.0
2017-04-07 15:30:00,82.31,82.33,82.13,82.15,536730.0,70.6829,70.7001,70.5283,70.5455,536730.0
2017-04-10 09:30:00,82.08,82.88,82.08,82.87,252630.0,70.4854,71.1724,70.4854,71.1638,252630.0
2017-04-10 10:00:00,82.88,83.0,82.59,82.71,195484.0,71.1724,71.2754,70.9234,71.0264,195484.0
2017-04-10 10:30:00,82.72,82.98,82.68,82.82,178179.0,71.035,71.2583,71.0006,71.1209,178179.0
2017-04-10 11:00:00,82.83,82.89,82.7,82.78,165211.0,71.1295,71.181,71.0178,71.0865,165211.0
2017-04-10 11:30:00,82.78,82.81,82.37,82.52,195523.0,71.0865,71.1123,70.7344,70.8632,195523.0
2017-04-10 12:00:00,82.53,82.54,82.25,82.3,105544.0,70.8718,70.8804,70.6314,70.6743,105544.0
2017-04-10 12:30:00,82.3,82.67,82.26,82.64,103147.0,70.6743,70.9921,70.64,70.9663,103147.0
2017-04-10 13:00:00,82.64,82.73,82.61,82.73,94217.0,70.9663,71.0436,70.9405,71.0436,94217.0
2017-04-10 13:30:00,82.73,82.81,82.69,82.73,178968.0,71.0436,71.1123,71.0092,71.0436,178968.0
2017-04-10 14:00:00,82.73,82.79,82.59,82.65,158182.0,71.0436,71.0951,70.9234,70.9749,158182.0
2017-04-10 14:30:00,82.65,82.88,82.65,82.85,199367.0,70.9749,71.1724,70.9749,71.1466,199367.0
2017-04-10 15:00:00,82.84,82.88,82.56,82.62,157807.0,71.138,71.1724,70.8976,70.9491,157807.0
2017-04-10 15:30:00,82.61,82.64,82.36,82.42,419876.0,70.9405,70.9663,70.7259,70.7774,419876.0
2017-04-11 09:30:00,82.28,82.75,82.09,82.26,247240.0,70.6572,71.0608,70.494,70.64,247240.0
2017-04-11 10:00:00,82.27,82.38,82.11,82.23,134032.0,70.6486,70.743,70.5112,70.6142,134032.0
2017-04-11 10:30:00,82.23,82.23,81.76,81.94,275835.0,70.6142,70.6142,70.2106,70.3652,275835.0
2017-04-11 11:00:00,81.95,82.12,81.93,82.06,165731.0,70.3738,70.5198,70.3566,70.4682,165731.0
2017-04-11 11:30:00,82.06,82.21,81.97,81.99,186660.0,70.4682,70.597,70.3909,70.4081,186660.0
2017-04-11 12:00:00,82.0,82.14,81.89,82.06,146058.0,70.4167,70.5369,70.3222,70.4682,146058.0
2017-04-11 12:30:00,82.06,82.21,82.03,82.2,139045.0,70.4682,70.597,70.4425,70.5885,139045.0
2017-04-11 13:00:00,82.19,82.35,82.18,82.22,125313.0,70.5799,70.7173,70.5713,70.6056,125313.0
2017-04-11 13:30:00,82.22,82.26,82.09,82.22,158757.0,70.6056,70.64,70.494,70.6056,158757.0
2017-04-11 14:00:00,82.22,82.31,82.08,82.24,164675.0,70.6056,70.6829,70.4854,70.6228,164675.0
2017-04-11 14:30:00,82.24,82.39,82.15,82.27,157406.0,70.6228,70.7516,70.5455,70.6486,157406.0
2017-04-11 15:00:00,82.25,82.28,82.07,82.19,168041.0,70.6314,70.6572,70.4768,70.5799,168041.0
2017-04-11 15:30:00,82.18,82.44,82.16,82.42,503052.0,70.5713,70.7946,70.5541,70.7774,503052.0
2017-04-12 09:30:00,81.86,81.9,81.29,81.78,633028.0,70.2965,70.3308,69.807,70.2278,633028.0
2017-04-12 10:00:00,81.78,82.02,81.72,81.88,186886.0,70.2278,70.4339,70.1763,70.3137,186886.0
2017-04-12 10:30:00,81.89,81.97,81.72,81.74,153776.0,70.3222,70.3909,70.1763,70.1934,153776.0
2017-04-12 11:00:00,81.74,81.88,81.69,81.86,205782.0,70.1934,70.3137,70.1505,70.2965,205782.0
2017-04-12 11:30:00,81.86,81.92,81.51,81.74,341055.0,70.2965,70.348,69.9959,70.1934,341055.0
2017-04-12 12:00:00,81.74,81.91,81.66,81.86,202464.0,70.1934,70.3394,70.1247,70.2965,202464.0
2017-04-12 12:30:00,81.86,81.93,81.8,81.82,94508.0,70.2965,70.3566,70.245,70.2621,94508.0
2017-04-12 13:00:00,81.83,82.06,81.83,82.01,142362.0,70.2707,70.4682,70.2707,70.4253,142362.0
2017-04-12 13:30:00,82.02,82.17,81.94,82.14,128421.0,70.4339,70.5627,70.3652,70.5369,128421.0
2017-04-12 14:00:00,82.15,82.17,81.87,81.89,139927.0,70.5455,70.5627,70.3051,70.3222,139927.0
2017-04-12 14:30:00,81.89,82.01,81.77,81.91,157867.0,70.3222,70.4253,70.2192,70.3394,157867.0
2017-04-12 15:00:00,81.91,81.97,81.76,81.89,168508.0,70.3394,70.3909,70.2106,70.3222,168508.0
2017-04-12 15:30:00,81.9,81.96,81.69,81.86,356774.0,70.3308,70.3824,70.1505,70.2965,356774.0
2017-04-13 09:30:00,81.63,81.92,81.53,81.66,219714.0,70.099,70.348,70.0131,70.1247,219714.0
2017-04-13 10:00:00,81.65,81.75,81.39,81.41,259695.0,70.1161,70.202,69.8929,69.91,259695.0
2017-04-13 10:30:00,81.41,81.52,81.32,81.46,202663.0,69.91,70.0045,69.8328,69.953,202663.0
2017-04-13 11:00:00,81.47,81.49,81.29,81.37,163324.0,69.9616,69.9787,69.807,69.8757,163324.0
2017-04-13 11:30:00,81.37,81.46,81.29,81.41,332887.0,69.8757,69.953,69.807,69.91,332887.0
2017-04-13 12:00:00,81.42,81.45,81.27,81.31,168540.0,69.9186,69.9444,69.7898,69.8242,168540.0
2017-04-13 12:30:00,81.31,81.39,81.27,81.33,141056.0,69.8242,69.8929,69.7898,69.8413,141056.0
2017-04-13 13:00:00,81.34,81.34,81.12,81.3,166119.0,69.8499,69.8499,69.661,69.8156,166119.0
2017-04-13 13:30:00,81.3,81.31,81.1,81.15,173929.0,69.8156,69.8242,69.6438,69.6868,173929.0
2017-04-13 14:00:00,81.16,81.37,81.14,81.31,215262.0,69.6954,69.8757,69.6782,69.8242,215262.0
2017-04-13 14:30:00,81.32,81.33,81.17,81.29,282042.0,69.8328,69.8413,69.7039,69.807,282042.0
2017-04-13 15:00:00,81.29,81.35,81.19,81.19,269559.0,69.807,69.8585,69.7211,69.7211,269559.0
2017-04-13 15:30:00,81.19,81.35,81.05,81.07,695825.0,69.7211,69.8585,69.6009,69.6181,695825.0
2017-04-17 09:30:00,81.06,81.56,81.05,81.52,217028.0,69.6095,70.0389,69.6009,70.0045,217028.0
2017-04-17 10:00:00,81.51,81.73,81.51,81.7,222912.0,69.9959,70.1848,69.9959,70.1591,222912.0
2017-04-17 10:30:00,81.71,81.8,81.51,81.71,180171.0,70.1677,70.245,69.9959,70.1677,180171.0
2017-04-17 11:00:00,81.72,81.74,81.62,81.65,197972.0,70.1763,70.1934,70.0904,70.1161,197972.0
2017-04-17 11:30:00,81.64,81.71,81.55,81.65,159347.0,70.1076,70.1677,70.0303,70.1161,159347.0
2017-04-17 12:00:00,81.64,81.83,81.6,81.8,172769.0,70.1076,70.2707,70.0732,70.245,172769.0
2017-04-17 12:30:00,81.8,81.81,81.69,81.75,107609.0,70.245,70.2535,70.1505,70.202,107609.0
2017-04-17 13:00:00,81.76,81.84,81.71,81.81,153270.0,70.2106,70.2793,70.1677,70.2535,153270.0
2017-04-17 13:30:00,81.82,81.89,81.79,81.8,128364.0,70.2621,70.3222,70.2364,70.245,128364.0
2017-04-17 14:00:00,81.8,81.85,81.69,81.76,193390.0,70.245,70.2879,70.1505,70.2106,193390.0
2017-04-17 14:30:00,81.76,81.82,81.67,81.69,214675.0,70.2106,70.2621,70.1333,70.1505,214675.0
2017-04-17 15:00:00,81.69,81.93,81.69,81.9,131823.0,70.1505,70.3566,70.1505,70.3308,131823.0
2017-04-17 15:30:00,81.89,81.98,81.8,81.94,624179.0,70.3222,70.3995,70.245,70.3652,624179.0
2017-04-18 09:30:00,81.8,82.3,81.65,82.29,356735.0,70.245,70.6743,70.1161,70.6657,356735.0
2017-04-18 10:00:00,82.29,82.32,81.72,81.86,331593.0,70.6657,70.6915,70.1763,70.2965,331593.0
2017-04-18 10:30:00,81.86,82.1,81.85,81.99,198710.0,70.2965,70.5026,70.2879,70.4081,198710.0
2017-04-18 11:00:00,81.99,82.16,81.89,82.13,127687.0,70.4081,70.5541,70.3222,70.5283,127687.0
2017-04-18 11:30:00,82.13,82.15,81.81,81.82,185697.0,70.5283,70.5455,70.2535,70.2621,185697.0
2017-04-18 12:00:00,81.81,81.88,81.72,81.84,139674.0,70.2535,70.3137,70.1763,70.2793,139674.0
2017-04-18 12:30:00,81.84,81.97,81.78,81.92,107377.0,70.2793,70.3909,70.2278,70.348,107377.0
2017-04-18 13:00:00,81.91,82.09,81.82,82.09,80199.0,70.3394,70.494,70.2621,70.494,80199.0
2017-04-18 13:30:00,82.09,82.09,82.01,82.06,87151.0,70.494,70.494,70.4253,70.4682,87151.0
2017-04-18 14:00:00,82.06,82.21,82.05,82.19,134504.0,70.4682,70.597,70.4596,70.5799,134504.0
2017-04-18 14:30:00,82.19,82.26,82.06,82.08,182536.0,70.5799,70.64,70.4682,70.4854,182536.0
2017-04-18 15:00:00,82.08,82.17,81.99,82.14,191801.0,70.4854,70.5627,70.4081,70.5369,191801.0
2017-04-18 15:30:00,82.13,82.22,82.11,82.15,423840.0,70.5283,70.6056,70.5112,70.5455,423840.0
2017-04-19 09:30:00,82.49,82.68,82.32,82.62,265037.0,70.8375,71.0006,70.6915,70.9491,265037.0
2017-04-19 10:00:00,82.62,82.7,82.44,82.66,136635.0,70.9491,71.0178,70.7946,70.9835,136635.0
2017-04-19 10:30:00,82.66,82.74,82.58,82.68,178010.0,70.9835,71.0522,70.9148,71.0006,178010.0
2017-04-19 11:00:00,82.68,82.69,82.49,82.54,143441.0,71.0006,71.0092,70.8375,70.8804,143441.0
2017-04-19 11:30:00,82.54,82.71,82.51,82.62,122613.0,70.8804,71.0264,70.8547,70.9491,122613.0
2017-04-19 12:00:00,82.61,82.63,82.4,82.49,137264.0,70.9405,70.9577,70.7602,70.8375,137264.0
2017-04-19 12:30:00,82.47,82.55,82.44,82.45,134269.0,70.8203,70.889,70.7946,70.8031,134269.0
2017-04-19 13:00:00,82.47,82.48,82.3,82.39,142598.0,70.8203,70.8289,70.6743,70.7516,142598.0
2017-04-19 13:30:00,82.39,82.46,82.37,82.43,150293.0,70.7516,70.8117,70.7344,70.786,150293.0
2017-04-19 14:00:00,82.43,82.51,82.26,82.36,121120.0,70.786,70.8547,70.64,70.7259,121120.0
2017-04-19 14:30:00,82.35,82.35,82.11,82.21,213996.0,70.7173,70.7173,70.5112,70.597,213996.0
2017-04-19 15:00:00,82.21,82.25,82.07,82.09,184145.0,70.597,70.6314,70.4768,70.494,184145.0
2017-04-19 15:30:00,82.09,82.13,81.96,81.99,579769.0,70.494,70.5283,70.3824,70.4081,579769.0
2017-04-20 09:30:00,82.42,82.96,82.33,82.87,432425.0,70.7774,71.2411,70.7001,71.1638,432425.0
2017-04-20 10:00:00,82.87,82.96,82.72,82.82,352917.0,71.1638,71.2411,71.035,71.1209,352917.0
2017-04-20 10:30:00,82.83,82.91,82.8,82.82,265103.0,71.1295,71.1982,71.1037,71.1209,265103.0
2017-04-20 11:00:00,82.83,83.1,82.79,83.09,324423.0,71.1295,71.3613,71.0951,71.3527,324423.0
2017-04-20 11:30:00,83.09,83.4,83.03,83.4,349586.0,71.3527,71.6189,71.3012,71.6189,349586.0
2017-04-20 12:00:00,83.39,83.48,83.33,83.35,239492.0,71.6104,71.6876,71.5588,71.576,239492.0
2017-04-20 12:30:00,83.35,83.51,83.31,83.35,160346.0,71.576,71.7134,71.5417,71.576,160346.0
2017-04-20 13:00:00,83.36,83.46,83.31,83.34,176489.0,71.5846,71.6705,71.5417,71.5674,176489.0
2017-04-20 13:30:00,83.35,83.56,83.3,83.51,219342.0,71.576,71.7563,71.5331,71.7134,219342.0
2017-04-20 14:00:00,83.52,83.54,83.42,83.47,168296.0,71.722,71.7392,71.6361,71.6791,168296.0
2017-04-20 14:30:00,83.47,83.55,83.42,83.44,208741.0,71.6791,71.7478,71.6361,71.6533,208741.0
2017-04-20 15:00:00,83.42,83.52,83.31,83.45,340783.0,71.6361,71.722,71.5417,71.6619,340783.0
2017-04-20 15:30:00,83.44,83.53,83.29,83.3,655639.0,71.6533,71.7306,71.5245,71.5331,655639.0
2017-04-21 09:30:00,83.26,83.55,82.99,83.17,557512.0,71.4987,71.7478,71.2669,71.4214,557512.0
2017-04-21 10:00:00,83.17,83.29,82.99,83.05,373835.0,71.4214,71.5245,71.2669,71.3184,373835.0
2017-04-21 10:30:00,83.05,83.27,82.97,83.24,243959.0,71.3184,71.5073,71.2497,71.4815,243959.0
2017-04-21 11:00:00,83.24,83.58,83.2,83.51,275894.0,71.4815,71.7735,71.4472,71.7134,275894.0
2017-04-21 11:30:00,83.52,83.7,83.36,83.58,253372.0,71.722,71.8766,71.5846,71.7735,253372.0
2017-04-21 12:00:00,83.59,83.64,83.48,83.53,166768.0,71.7821,71.825,71.6876,71.7306,166768.0
2017-04-21 12:30:00,83.54,83.54,83.43,83.44,162424.0,71.7392,71.7392,71.6447,71.6533,162424.0
2017-04-21 13:00:00,83.45,83.46,83.16,83.23,180415.0,71.6619,71.6705,71.4128,71.473,180415.0
2017-04-21 13:30:00,83.23,83.42,83.16,83.36,179150.0,71.473,71.6361,71.4128,71.5846,179150.0
2017-04-21 14:00:00,83.35,83.37,83.25,83.33,181621.0,71.576,71.5932,71.4901,71.5588,181621.0
2017-04-21 14:30:00,83.34,83.39,83.27,83.37,202971.0,71.5674,71.6104,71.5073,71.5932,202971.0
2017-04-21 15:00:00,83.37,83.47,83.3,83.44,277230.0,71.5932,71.6791,71.5331,71.6533,277230.0
2017-04-21 15:30:00,83.44,83.58,83.42,83.47,675563.0,71.6533,71.7735,71.6361,71.6791,675563.0
2017-04-24 09:30:00,84.0,84.47,83.72,83.74,415798.0,72.4341,72.8394,72.1927,72.2099,415798.0
2017-04-24 10:00:00,83.74,83.86,83.69,83.79,230502.0,72.2099,72.3134,72.1668,72.2531,230502.0
2017-04-24 10:30:00,83.78,83.85,83.62,83.76,200336.0,72.2444,72.3048,72.1065,72.2272,200336.0
2017-04-24 11:00:00,83.76,83.79,83.58,83.63,136815.0,72.2272,72.2531,72.072,72.1151,136815.0
2017-04-24 11:30:00,83.63,83.75,83.58,83.62,143433.0,72.1151,72.2186,72.072,72.1065,143433.0
2017-04-24 12:00:00,83.62,83.87,83.62,83.84,174998.0,72.1065,72.322,72.1065,72.2962,174998.0
2017-04-24 12:30:00,83.84,83.92,83.81,83.83,146712.0,72.2962,72.3652,72.2703,72.2875,146712.0
2017-04-24 13:00:00,83.83,83.9,83.76,83.88,147400.0,72.2875,72.3479,72.2272,72.3307,147400.0
2017-04-24 13:30:00,83.88,84.07,83.84,84.05,236459.0,72.3307,72.4945,72.2962,72.4773,236459.0
2017-04-24 14:00:00,84.05,84.37,84.02,84.34,326566.0,72.4773,72.7532,72.4514,72.7273,326566.0
2017-04-24 14:30:00,84.35,84.39,84.2,84.23,215806.0,72.7359,72.7704,72.6066,72.6325,215806.0
2017-04-24 15:00:00,84.23,84.36,84.18,84.2,239373.0,72.6325,72.7446,72.5894,72.6066,239373.0
2017-04-24 15:30:00,84.2,84.25,84.09,84.17,496606.0,72.6066,72.6497,72.5117,72.5807,496606.0
2017-04-25 09:30:00,84.78,85.31,84.72,85.04,850447.0,73.1067,73.5638,73.055,73.3309,850447.0
2017-04-25 10:00:00,85.04,85.15,84.54,84.56,527249.0,73.3309,73.4258,72.8998,72.917,527249.0
2017-04-25 10:30:00,84.57,84.57,84.07,84.09,412613.0,72.9257,72.9257,72.4945,72.5117,412613.0
2017-04-25 11:00:00,84.09,84.44,84.07,84.38,392916.0,72.5117,72.8136,72.4945,72.7618,392916.0
2017-04-25 11:30:00,84.39,84.59,84.22,84.58,282886.0,72.7704,72.9429,72.6238,72.9343,282886.0
2017-04-25 12:00:00,84.59,84.82,84.53,84.77,234290.0,72.9429,73.1412,72.8912,73.0981,234290.0
2017-04-25 12:30:00,84.77,84.83,84.64,84.75,167916.0,73.0981,73.1499,72.986,73.0809,167916.0
2017-04-25 13:00:00,84.76,84.99,84.71,84.83,486055.0,73.0895,73.2878,73.0464,73.1499,486055.0
2017-04-25 13:30:00,84.84,84.93,84.8,84.9,183892.0,73.1585,73.2361,73.124,73.2102,183892.0
2017-04-25 14:00:00,84.9,84.93,84.7,84.71,165934.0,73.2102,73.2361,73.0378,73.0464,165934.0
2017-04-25 14:30:00,84.72,84.83,84.62,84.65,271234.0,73.055,73.1499,72.9688,72.9946,271234.0
2017-04-25 15:00:00,84.64,84.86,84.62,84.81,358543.0,72.986,73.1757,72.9688,73.1326,358543.0
2017-04-25 15:30:00,84.81,84.81,84.5,84.52,730217.0,73.1326,73.1326,72.8653,72.8825,730217.0
2017-04-26 09:30:00,84.61,84.81,84.41,84.53,248001.0,72.9601,73.1326,72.7877,72.8912,248001.0
2017-04-26 10:00:00,84.54,84.78,84.49,84.75,215511.0,72.8998,73.1067,72.8567,73.0809,215511.0
2017-04-26 10:30:00,84.75,84.86,84.68,84.86,217586.0,73.0809,73.1757,73.0205,73.1757,217586.0
2017-04-26 11:00:00,84.86,85.19,84.85,85.18,294568.0,73.1757,73.4603,73.1671,73.4517,294568.0
2017-04-26 11:30:00,85.16,85.29,84.98,85.13,222760.0,73.4344,73.5465,73.2792,73.4085,222760.0
2017-04-26 12:00:00,85.13,85.23,85.02,85.12,182940.0,73.4085,73.4948,73.3137,73.3999,182940.0
2017-04-26 12:30:00,85.12,85.36,85.11,85.35,176574.0,73.3999,73.6069,73.3913,73.5983,176574.0
2017-04-26 13:00:00,85.34,85.54,85.3,85.41,278025.0,73.5896,73.7621,73.5551,73.65,278025.0
2017-04-26 13:30:00,85.41,85.65,85.25,85.25,345641.0,73.65,73.857,73.512,73.512,345641.0
2017-04-26 14:00:00,85.26,85.41,85.17,85.31,165843.0,73.5206,73.65,73.443,73.5638,165843.0
2017-04-26 14:30:00,85.31,85.4,85.24,85.3,178522.0,73.5638,73.6414,73.5034,73.5551,178522.0
2017-04-26 15:00:00,85.3,85.62,85.3,85.53,332214.0,73.5551,73.8311,73.5551,73.7535,332214.0
2017-04-26 15:30:00,85.53,85.54,85.21,85.25,772948.0,73.7535,73.7621,73.4775,73.512,772948.0
2017-04-27 09:30:00,85.45,85.5,84.86,85.24,337146.0,73.6845,73.7276,73.1757,73.5034,337146.0
2017-04-27 10:00:00,85.25,85.41,85.09,85.1,202484.0,73.512,73.65,73.3741,73.3827,202484.0
2017-04-27 10:30:00,85.1,85.26,84.95,84.96,244709.0,73.3827,73.5206,73.2533,73.262,244709.0
2017-04-27 11:00:00,84.97,85.38,84.95,85.24,340456.0,73.2706,73.6241,73.2533,73.5034,340456.0
2017-04-27 11:30:00,85.24,85.24,84.93,85.15,273102.0,73.5034,73.5034,73.2361,73.4258,273102.0
2017-04-27 12:00:00,85.15,85.27,85.01,85.07,221794.0,73.4258,73.5293,73.3051,73.3568,221794.0
2017-04-27 12:30:00,85.08,85.55,85.07,85.53,204935.0,73.3654,73.7707,73.3568,73.7535,204935.0
2017-04-27 13:00:00,85.53,85.67,85.44,85.56,265392.0,73.7535,73.8742,73.6759,73.7793,265392.0
2017-04-27 13:30:00,85.57,85.76,85.53,85.66,200059.0,73.788,73.9518,73.7535,73.8656,200059.0
2017-04-27 14:00:00,85.66,85.66,85.45,85.47,177844.0,73.8656,73.8656,73.6845,73.7017,177844.0
2017-04-27 14:30:00,85.48,85.57,85.38,85.38,254745.0,73.7104,73.788,73.6241,73.6241,254745.0
2017-04-27 15:00:00,85.38,85.38,85.28,85.36,207077.0,73.6241,73.6241,73.5379,73.6069,207077.0
2017-04-27 15:30:00,85.36,85.4,85.07,85.12,1136295.0,73.6069,73.6414,73.3568,73.3999,1136295.0
2017-04-28 09:30:00,85.16,85.29,84.68,84.87,375523.0,73.4344,73.5465,73.0205,73.1843,375523.0
2017-04-28 10:00:00,84.86,84.86,84.47,84.54,324022.0,73.1757,73.1757,72.8394,72.8998,324022.0
2017-04-28 10:30:00,84.56,84.58,84.25,84.4,521446.0,72.917,72.9343,72.6497,72.7791,521446.0
2017-04-28 11:00:00,84.4,84.48,84.21,84.23,288661.0,72.7791,72.848,72.6152,72.6325,288661.0
2017-04-28 11:30:00,84.24,84.24,84.05,84.22,313886.0,72.6411,72.6411,72.4773,72.6238,313886.0
2017-04-28 12:00:00,84.22,84.5,84.17,84.49,212885.0,72.6238,72.8653,72.5807,72.8567,212885.0
2017-04-28 12:30:00,84.5,84.68,84.45,84.68,175903.0,72.8653,73.0205,72.8222,73.0205,175903.0
2017-04-28 13:00:00,84.67,84.84,84.62,84.82,139796.0,73.0119,73.1585,72.9688,73.1412,139796.0
2017-04-28 13:30:00,84.82,84.91,84.78,84.85,119318.0,73.1412,73.2188,73.1067,73.1671,119318.0
2017-04-28 14:00:00,84.85,84.98,84.72,84.85,187916.0,73.1671,73.2792,73.055,73.1671,187916.0
2017-04-28 14:30:00,84.85,84.92,84.78,84.78,215546.0,73.1671,73.2275,73.1067,73.1067,215546.0
2017-04-28 15:00:00,84.79,84.94,84.79,84.85,136359.0,73.1154,73.2447,73.1154,73.1671,136359.0
2017-04-28 15:30:00,84.85,84.96,84.82,84.88,540964.0,73.1671,73.262,73.1412,73.193,540964.0
2017-05-01 09:30:00,84.84,85.1,84.41,84.7,410925.0,73.1585,73.3827,72.7877,73.0378,410925.0
2017-05-01 10:00:00,84.7,84.74,84.42,84.49,225342.0,73.0378,73.0722,72.7963,72.8567,225342.0
2017-05-01 10:30:00,84.5,84.88,84.49,84.83,201701.0,72.8653,73.193,72.8567,73.1499,201701.0
2017-05-01 11:00:00,84.82,84.84,84.55,84.62,221182.0,73.1412,73.1585,72.9084,72.9688,221182.0
2017-05-01 11:30:00,84.62,84.62,84.39,84.48,158047.0,72.9688,72.9688,72.7704,72.848,158047.0
2017-05-01 12:00:00,84.48,84.57,84.36,84.4,195503.0,72.848,72.9257,72.7446,72.7791,195503.0
2017-05-01 12:30:00,84.41,84.48,84.22,84.44,204843.0,72.7877,72.848,72.6238,72.8136,204843.0
2017-05-01 13:00:00,84.46,84.78,84.43,84.77,198539.0,72.8308,73.1067,72.8049,73.0981,198539.0
2017-05-01 13:30:00,84.77,84.82,84.67,84.82,166145.0,73.0981,73.1412,73.0119,73.1412,166145.0
2017-05-01 14:00:00,84.83,84.9,84.67,84.73,245324.0,73.1499,73.2102,73.0119,73.0636,245324.0
2017-05-01 14:30:00,84.72,84.76,84.61,84.66,211707.0,73.055,73.0895,72.9601,73.0033,211707.0
2017-05-01 15:00:00,84.65,84.72,84.54,84.62,232536.0,72.9946,73.055,72.8998,72.9688,232536.0
2017-05-01 15:30:00,84.63,84.68,84.39,84.42,559526.0,72.9774,73.0205,72.7704,72.7963,559526.0
2017-05-02 09:30:00,84.76,85.0,84.23,84.25,310230.0,73.0895,73.2964,72.6325,72.6497,310230.0
2017-05-02 10:00:00,84.23,84.54,84.19,84.44,237040.0,72.6325,72.8998,72.598,72.8136,237040.0
2017-05-02 10:30:00,84.44,84.79,84.43,84.66,225452.0,72.8136,73.1154,72.8049,73.0033,225452.0
2017-05-02 11:00:00,84.66,84.89,84.64,84.81,155790.0,73.0033,73.2016,72.986,73.1326,155790.0
2017-05-02 11:30:00,84.8,84.89,84.72,84.8,98367.0,73.124,73.2016,73.055,73.124,98367.0
2017-05-02 12:00:00,84.82,85.2,84.81,85.19,329783.0,73.1412,73.4689,73.1326,73.4603,329783.0
2017-05-02 12:30:00,85.19,85.39,85.18,85.29,255024.0,73.4603,73.6327,73.4517,73.5465,255024.0
2017-05-02 13:00:00,85.29,85.3,85.14,85.19,144631.0,73.5465,73.5551,73.4172,73.4603,144631.0
2017-05-02 13:30:00,85.19,85.33,85.11,85.32,192055.0,73.4603,73.581,73.3913,73.5724,192055.0
2017-05-02 14:00:00,85.32,85.35,85.1,85.11,285035.0,73.5724,73.5983,73.3827,73.3913,285035.0
2017-05-02 14:30:00,85.11,85.13,84.95,84.97,228938.0,73.3913,73.4085,73.2533,73.2706,228938.0
2017-05-02 15:00:00,84.98,85.32,84.93,85.22,402836.0,73.2792,73.5724,73.2361,73.4862,402836.0
2017-05-02 15:30:00,85.23,85.43,85.22,85.39,704655.0,73.4948,73.6672,73.4862,73.6327,704655.0
2017-05-03 09:30:00,85.41,86.0,85.18,85.89,349078.0,73.65,74.1588,73.4517,74.0639,349078.0
2017-05-03 10:00:00,85.9,85.92,85.73,85.83,388635.0,74.0725,74.0898,73.9259,74.0122,388635.0
2017-05-03 10:30:00,85.82,85.83,85.31,85.42,301391.0,74.0035,74.0122,73.5638,73.6586,301391.0
2017-05-03 11:00:00,85.42,85.63,85.4,85.52,196591.0,73.6586,73.8397,73.6414,73.7448,196591.0
2017-05-03 11:30:00,85.53,85.71,85.53,85.58,162908.0,73.7535,73.9087,73.7535,73.7966,162908.0
2017-05-03 12:00:00,85.58,85.66,85.57,85.62,103950.0,73.7966,73.8656,73.788,73.8311,103950.0
2017-05-03 12:30:00,85.62,85.64,85.47,85.55,100302.0,73.8311,73.8483,73.7017,73.7707,100302.0
2017-05-03 13:00:00,85.55,85.62,85.36,85.37,104503.0,73.7707,73.8311,73.6069,73.6155,104503.0
2017-05-03 13:30:00,85.37,85.39,85.18,85.29,201171.0,73.6155,73.6327,73.4517,73.5465,201171.0
2017-05-03 14:00:00,85.29,85.41,85.28,85.36,227084.0,73.5465,73.65,73.5379,73.6069,227084.0
2017-05-03 14:30:00,85.36,85.38,85.14,85.15,320399.0,73.6069,73.6241,73.4172,73.4258,320399.0
2017-05-03 15:00:00,85.16,85.47,85.16,85.47,264083.0,73.4344,73.7017,73.4344,73.7017,264083.0
2017-05-03 15:30:00,85.47,85.63,85.4,85.52,441735.0,73.7017,73.8397,73.6414,73.7448,441735.0
2017-05-04 09:30:00,85.77,85.86,85.15,85.19,382038.0,73.9604,74.038,73.4258,73.4603,382038.0
2017-05-04 10:00:00,85.2,85.4,85.14,85.27,231018.0,73.4689,73.6414,73.4172,73.5293,231018.0
2017-05-04 10:30:00,85.27,85.5,85.2,85.41,185027.0,73.5293,73.7276,73.4689,73.65,185027.0
2017-05-04 11:00:00,85.41,85.41,85.28,85.33,151193.0,73.65,73.65,73.5379,73.581,151193.0
2017-05-04 11:30:00,85.33,85.49,85.32,85.39,126979.0,73.581,73.719,73.5724,73.6327,126979.0
2017-05-04 12:00:00,85.39,85.39,85.0,85.02,194877.0,73.6327,73.6327,73.2964,73.3137,194877.0
2017-05-04 12:30:00,85.01,85.19,85.01,85.15,167250.0,73.3051,73.4603,73.3051,73.4258,167250.0
2017-05-04 13:00:00,85.16,85.23,85.09,85.17,148401.0,73.4344,73.4948,73.3741,73.443,148401.0
2017-05-04 13:30:00,85.16,85.4,85.11,85.27,116139.0,73.4344,73.6414,73.3913,73.5293,116139.0
2017-05-04 14:00:00,85.27,85.42,85.21,85.32,149644.0,73.5293,73.6586,73.4775,73.5724,149644.0
2017-05-04 14:30:00,85.32,85.38,85.23,85.29,227000.0,73.5724,73.6241,73.4948,73.5465,227000.0
2017-05-04 15:00:00,85.29,85.37,85.24,85.31,244204.0,73.5465,73.6155,73.5034,73.5638,244204.0
2017-05-04 15:30:00,85.31,85.44,85.28,85.38,465569.0,73.5638,73.6759,73.5379,73.6241,465569.0
2017-05-05 09:30:00,85.7,85.7,85.25,85.31,267068.0,73.9001,73.9001,73.512,73.5638,267068.0
2017-05-05 10:00:00,85.31,85.48,85.23,85.28,168827.0,73.5638,73.7104,73.4948,73.5379,168827.0
2017-05-05 10:30:00,85.29,85.33,85.09,85.31,169524.0,73.5465,73.581,73.3741,73.5638,169524.0
2017-05-05 11:00:00,85.31,85.58,85.22,85.44,155865.0,73.5638,73.7966,73.4862,73.6759,155865.0
2017-05-05 11:30:00,85.44,85.7,85.43,85.68,157765.0,73.6759,73.9001,73.6672,73.8828,157765.0
2017-05-05 12:00:00,85.68,85.71,85.56,85.59,140206.0,73.8828,73.9087,73.7793,73.8052,140206.0
2017-05-05 12:30:00,85.59,85.68,85.43,85.67,134268.0,73.8052,73.8828,73.6672,73.8742,134268.0
2017-05-05 13:00:00,85.67,85.76,85.64,85.72,157637.0,73.8742,73.9518,73.8483,73.9173,157637.0
2017-05-05 13:30:00,85.73,85.86,85.7,85.84,157217.0,73.9259,74.038,73.9001,74.0208,157217.0
2017-05-05 14:00:00,85.84,85.95,85.84,85.9,187585.0,74.0208,74.1156,74.0208,74.0725,187585.0
2017-05-05 14:30:00,85.91,85.99,85.82,85.82,185261.0,74.0812,74.1501,74.0035,74.0035,185261.0
2017-05-05 15:00:00,85.83,85.87,85.75,85.84,168407.0,74.0122,74.0467,73.9432,74.0208,168407.0
2017-05-05 15:30:00,85.84,86.0,85.79,86.0,465108.0,74.0208,74.1588,73.9777,74.1588,465108.0
2017-05-08 09:30:00,85.97,86.15,85.71,86.01,255414.0,74.1329,74.2881,73.9087,74.1674,255414.0
2017-05-08 10:00:00,86.01,86.13,85.94,85.98,202338.0,74.1674,74.2709,74.107,74.1415,202338.0
2017-05-08 10:30:00,86.01,86.01,85.68,85.72,237912.0,74.1674,74.1674,73.8828,73.9173,237912.0
2017-05-08 11:00:00,85.72,85.79,85.41,85.47,311913.0,73.9173,73.9777,73.65,73.7017,311913.0
2017-05-08 11:30:00,85.48,85.85,85.47,85.73,239619.0,73.7104,74.0294,73.7017,73.9259,239619.0
2017-05-08 12:00:00,85.73,85.82,85.65,85.8,139739.0,73.9259,74.0035,73.857,73.9863,139739.0
2017-05-08 12:30:00,85.81,86.07,85.79,86.06,161236.0,73.9949,74.2191,73.9777,74.2105,161236.0
2017-05-08 13:00:00,86.07,86.18,85.96,86.17,211048.0,74.2191,74.314,74.1243,74.3054,211048.0
2017-05-08 13:30:00,86.17,86.18,86.01,86.05,216419.0,74.3054,74.314,74.1674,74.2019,216419.0
2017-05-08 14:00:00,86.05,86.1,85.89,86.01,186819.0,74.2019,74.245,74.0639,74.1674,186819.0
2017-05-08 14:30:00,86.01,86.01,85.74,85.8,270421.0,74.1674,74.1674,73.9346,73.9863,270421.0
2017-05-08 15:00:00,85.8,85.86,85.76,85.77,210849.0,73.9863,74.038,73.9518,73.9604,210849.0
2017-05-08 15:30:00,85.77,85.99,85.77,85.98,613147.0,73.9604,74.1501,73.9604,74.1415,613147.0
2017-05-09 09:30:00,86.2,86.25,85.87,85.92,260609.0,74.3312,74.3743,74.0467,74.0898,260609.0
2017-05-09 10:00:00,85.93,86.12,85.8,85.81,353157.0,74.0984,74.2622,73.9863,73.9949,353157.0
2017-05-09 10:30:00,85.82,85.93,85.81,85.84,249077.0,74.0035,74.0984,73.9949,74.0208,249077.0
2017-05-09 11:00:00,85.85,85.91,85.72,85.78,255629.0,74.0294,74.0812,73.9173,73.9691,255629.0
2017-05-09 11:30:00,85.79,85.8,85.69,85.78,244522.0,73.9777,73.9863,73.8914,73.9691,244522.0
2017-05-09 12:00:00,85.78,85.98,85.78,85.98,133190.0,73.9691,74.1415,73.9691,74.1415,133190.0
2017-05-09 12:30:00,85.97,86.03,85.89,85.98,182441.0,74.1329,74.1846,74.0639,74.1415,182441.0
2017-05-09 13:00:00,85.98,86.09,85.86,85.88,175670.0,74.1415,74.2364,74.038,74.0553,175670.0
2017-05-09 13:30:00,85.87,86.04,85.82,85.95,128254.0,74.0467,74.1933,74.0035,74.1156,128254.0
2017-05-09 14:00:00,85.96,85.98,85.8,85.81,213370.0,74.1243,74.1415,73.9863,73.9949,213370.0
2017-05-09 14:30:00,85.81,85.82,85.67,85.69,364733.0,73.9949,74.0035,73.8742,73.8914,364733.0
2017-05-09 15:00:00,85.7,85.84,85.67,85.79,303929.0,73.9001,74.0208,73.8742,73.9777,303929.0
2017-05-09 15:30:00,85.79,85.84,85.61,85.83,488832.0,73.9777,74.0208,73.8225,74.0122,488832.0
2017-05-10 09:30:00,85.87,86.0,85.51,85.7,468657.0,74.0467,74.1588,73.7362,73.9001,468657.0
2017-05-10 10:00:00,85.7,85.95,85.56,85.59,338557.0,73.9001,74.1156,73.7793,73.8052,338557.0
2017-05-10 10:30:00,85.59,85.72,85.45,85.5,344613.0,73.8052,73.9173,73.6845,73.7276,344613.0
2017-05-10 11:00:00,85.49,85.6,85.46,85.59,332431.0,73.719,73.8138,73.6931,73.8052,332431.0
2017-05-10 11:30:00,85.59,85.7,85.53,85.65,177839.0,73.8052,73.9001,73.7535,73.857,177839.0
2017-05-10 12:00:00,85.66,85.88,85.65,85.84,362431.0,73.8656,74.0553,73.857,74.0208,362431.0
2017-05-10 12:30:00,85.85,85.86,85.7,85.76,136759.0,74.0294,74.038,73.9001,73.9518,136759.0
2017-05-10 13:00:00,85.76,85.82,85.73,85.8,147075.0,73.9518,74.0035,73.9259,73.9863,147075.0
2017-05-10 13:30:00,85.8,85.94,85.78,85.86,296907.0,73.9863,74.107,73.9691,74.038,296907.0
2017-05-10 14:00:00,85.86,86.0,85.75,85.88,263985.0,74.038,74.1588,73.9432,74.0553,263985.0
2017-05-10 14:30:00,85.87,86.04,85.77,86.04,300809.0,74.0467,74.1933,73.9604,74.1933,300809.0
2017-05-10 15:00:00,86.04,86.11,85.95,85.98,251544.0,74.1933,74.2536,74.1156,74.1415,251544.0
2017-05-10 15:30:00,85.98,86.13,85.95,86.07,595801.0,74.1415,74.2709,74.1156,74.2191,595801.0
2017-05-11 09:30:00,85.75,85.82,84.26,84.35,826690.0,73.9432,74.0035,72.6583,72.7359,826690.0
2017-05-11 10:00:00,84.36,84.58,84.21,84.3,668631.0,72.7446,72.9343,72.6152,72.6928,668631.0
2017-05-11 10:30:00,84.29,84.47,84.18,84.3,519143.0,72.6842,72.8394,72.5894,72.6928,519143.0
2017-05-11 11:00:00,84.3,84.38,84.25,84.29,493070.0,72.6928,72.7618,72.6497,72.6842,493070.0
2017-05-11 11:30:00,84.29,84.63,84.27,84.56,321496.0,72.6842,72.9774,72.667,72.917,321496.0
2017-05-11 12:00:00,84.56,84.82,84.56,84.81,310876.0,72.917,73.1412,72.917,73.1326,310876.0
2017-05-11 12:30:00,84.8,84.84,84.64,84.66,219283.0,73.124,73.1585,72.986,73.0033,219283.0
2017-05-11 13:00:00,84.65,84.83,84.64,84.72,266690.0,72.9946,73.1499,72.986,73.055,266690.0
2017-05-11 13:30:00,84.72,84.87,84.71,84.78,226020.0,73.055,73.1843,73.0464,73.1067,226020.0
2017-05-11 14:00:00,84.78,84.78,84.59,84.67,266931.0,73.1067,73.1067,72.9429,73.0119,266931.0
2017-05-11 14:30:00,84.67,84.69,84.46,84.53,242332.0,73.0119,73.0291,72.8308,72.8912,242332.0
2017-05-11 15:00:00,84.54,84.66,84.51,84.55,282121.0,72.8998,73.0033,72.8739,72.9084,282121.0
2017-05-11 15:30:00,84.54,84.71,84.51,84.69,910652.0,72.8998,73.0464,72.8739,73.0291,910652.0
2017-05-12 09:30:00,84.7,84.8,84.29,84.67,394473.0,73.0378,73.124,72.6842,73.0119,394473.0
2017-05-12 10:00:00,84.67,84.91,84.48,84.69,475221.0,73.0119,73.2188,72.848,73.0291,475221.0
2017-05-12 10:30:00,84.7,84.81,84.57,84.7,274255.0,73.0378,73.1326,72.9257,73.0378,274255.0
2017-05-12 11:00:00,84.69,85.03,84.69,84.9,246847.0,73.0291,73.3223,73.0291,73.2102,246847.0
2017-05-12 11:30:00,84.9,84.91,84.62,84.69,194624.0,73.2102,73.2188,72.9688,73.0291,194624.0
2017-05-12 12:00:00,84.69,84.78,84.64,84.75,116325.0,73.0291,73.1067,72.986,73.0809,116325.0
2017-05-12 12:30:00,84.74,84.79,84.7,84.75,98408.0,73.0722,73.1154,73.0378,73.0809,98408.0
2017-05-12 13:00:00,84.75,84.77,84.71,84.73,94699.0,73.0809,73.0981,73.0464,73.0636,94699.0
2017-05-12 13:30:00,84.73,84.76,84.51,84.56,149429.0,73.0636,73.0895,72.8739,72.917,149429.0
2017-05-12 14:00:00,84.56,84.64,84.49,84.61,139021.0,72.917,72.986,72.8567,72.9601,139021.0
2017-05-12 14:30:00,84.61,84.7,84.56,84.65,184241.0,72.9601,73.0378,72.917,72.9946,184241.0
2017-05-12 15:00:00,84.65,84.74,84.62,84.67,192006.0,72.9946,73.0722,72.9688,73.0119,192006.0
2017-05-12 15:30:00,84.68,84.79,84.67,84.78,377884.0,73.0205,73.1154,73.0119,73.1067,377884.0
2017-05-15 09:30:00,85.16,85.84,85.16,85.41,470716.0,73.4344,74.0208,73.4344,73.65,470716.0
2017-05-15 10:00:00,85.42,85.64,85.41,85.59,299053.0,73.6586,73.8483,73.65,73.8052,299053.0
2017-05-15 10:30:00,85.6,85.9,85.59,85.9,302595.0,73.8138,74.0725,73.8052,74.0725,302595.0
2017-05-15 11:00:00,85.9,86.06,85.86,85.97,226911.0,74.0725,74.2105,74.038,74.1329,226911.0
2017-05-15 11:30:00,85.97,85.98,85.64,85.65,164057.0,74.1329,74.1415,73.8483,73.857,164057.0
2017-05-15 12:00:00,85.65,85.69,85.51,85.58,137204.0,73.857,73.8914,73.7362,73.7966,137204.0
2017-05-15 12:30:00,85.58,85.63,85.53,85.53,98209.0,73.7966,73.8397,73.7535,73.7535,98209.0
2017-05-15 13:00:00,85.54,85.55,85.38,85.39,147846.0,73.7621,73.7707,73.6241,73.6327,147846.0
2017-05-15 13:30:00,85.38,85.46,85.23,85.36,273784.0,73.6241,73.6931,73.4948,73.6069,273784.0
2017-05-15 14:00:00,85.37,85.43,85.07,85.08,249062.0,73.6155,73.6672,73.3568,73.3654,249062.0
2017-05-15 14:30:00,85.08,85.1,84.86,84.87,536276.0,73.3654,73.3827,73.1757,73.1843,536276.0
2017-05-15 15:00:00,84.87,85.34,84.85,85.23,576567.0,73.1843,73.5896,73.1671,73.4948,576567.0
2017-05-15 15:30:00,85.24,85.34,85.16,85.2,1031049.0,73.5034,73.5896,73.4344,73.4689,1031049.0
2017-05-16 09:30:00,85.98,86.2,85.42,85.67,1215300.0,74.1415,74.3312,73.6586,73.8742,1215300.0
2017-05-16 10:00:00,85.67,85.94,85.36,85.46,587771.0,73.8742,74.107,73.6069,73.6931,587771.0
2017-05-16 10:30:00,85.47,85.54,85.03,85.31,565476.0,73.7017,73.7621,73.3223,73.5638,565476.0
2017-05-16 11:00:00,85.31,85.58,85.24,85.3,250657.0,73.5638,73.7966,73.5034,73.5551,250657.0
2017-05-16 11:30:00,85.31,85.58,85.11,85.47,249486.0,73.5638,73.7966,73.3913,73.7017,249486.0
2017-05-16 12:00:00,85.47,85.63,85.33,85.6,272505.0,73.7017,73.8397,73.581,73.8138,272505.0
2017-05-16 12:30:00,85.6,85.74,85.58,85.69,181491.0,73.8138,73.9346,73.7966,73.8914,181491.0
2017-05-16 13:00:00,85.68,85.78,85.57,85.74,169540.0,73.8828,73.9691,73.788,73.9346,169540.0
2017-05-16 13:30:00,85.74,85.85,85.69,85.74,149879.0,73.9346,74.0294,73.8914,73.9346,149879.0
2017-05-16 14:00:00,85.73,85.75,85.56,85.58,191146.0,73.9259,73.9432,73.7793,73.7966,191146.0
2017-05-16 14:30:00,85.59,85.64,85.36,85.38,210076.0,73.8052,73.8483,73.6069,73.6241,210076.0
2017-05-16 15:00:00,85.38,85.48,85.35,85.4,193886.0,73.6241,73.7104,73.5983,73.6414,193886.0
2017-05-16 15:30:00,85.4,85.5,85.31,85.36,645385.0,73.6414,73.7276,73.5638,73.6069,645385.0
2017-05-17 09:30:00,84.65,84.9,84.23,84.29,449844.0,72.9946,73.2102,72.6325,72.6842,449844.0
2017-05-17 10:00:00,84.29,84.63,84.19,84.19,339649.0,72.6842,72.9774,72.598,72.598,339649.0
2017-05-17 10:30:00,84.2,84.25,83.75,83.78,487502.0,72.6066,72.6497,72.2186,72.2444,487502.0
2017-05-17 11:00:00,83.79,84.2,83.76,84.18,231643.0,72.2531,72.6066,72.2272,72.5894,231643.0
2017-05-17 11:30:00,84.19,84.33,84.08,84.31,157087.0,72.598,72.7187,72.5031,72.7015,157087.0
2017-05-17 12:00:00,84.31,84.44,84.19,84.39,141926.0,72.7015,72.8136,72.598,72.7704,141926.0
2017-05-17 12:30:00,84.38,84.59,84.32,84.58,90556.0,72.7618,72.9429,72.7101,72.9343,90556.0
2017-05-17 13:00:00,84.58,84.59,84.47,84.58,122533.0,72.9343,72.9429,72.8394,72.9343,122533.0
2017-05-17 13:30:00,84.58,84.63,84.44,84.47,110634.0,72.9343,72.9774,72.8136,72.8394,110634.0
2017-05-17 14:00:00,84.46,84.55,84.3,84.31,151766.0,72.8308,72.9084,72.6928,72.7015,151766.0
2017-05-17 14:30:00,84.32,84.42,83.99,84.09,374533.0,72.7101,72.7963,72.4255,72.5117,374533.0
2017-05-17 15:00:00,84.09,84.15,83.92,84.04,313914.0,72.5117,72.5635,72.3652,72.4686,313914.0
2017-05-17 15:30:00,84.03,84.18,83.67,83.75,1031541.0,72.46,72.5894,72.1496,72.2186,1031541.0
2017-05-18 09:30:00,83.75,84.26,83.63,83.96,431363.0,72.2186,72.6583,72.1151,72.3996,431363.0
2017-05-18 10:00:00,83.96,84.4,83.85,84.06,403559.0,72.3996,72.7791,72.3048,72.4859,403559.0
2017-05-18 10:30:00,84.06,84.19,83.92,84.09,348502.0,72.4859,72.598,72.3652,72.5117,348502.0
2017-05-18 11:00:00,84.09,84.29,84.08,84.21,216841.0,72.5117,72.6842,72.5031,72.6152,216841.0
2017-05-18 11:30:00,84.22,84.29,83.94,84.03,160465.0,72.6238,72.6842,72.3824,72.46,160465.0
2017-05-18 12:00:00,84.03,84.15,83.88,84.07,140388.0,72.46,72.5635,72.3307,72.4945,140388.0
2017-05-18 12:30:00,84.07,84.16,83.9,84.02,110261.0,72.4945,72.5721,72.3479,72.4514,110261.0
2017-05-18 13:00:00,84.02,84.09,83.87,84.02,155400.0,72.4514,72.5117,72.322,72.4514,155400.0
2017-05-18 13:30:00,84.03,84.24,83.98,84.15,154248.0,72.46,72.6411,72.4169,72.5635,154248.0
2017-05-18 14:00:00,84.16,84.44,84.16,84.26,233585.0,72.5721,72.8136,72.5721,72.6583,233585.0
2017-05-18 14:30:00,84.26,84.37,84.14,84.17,285199.0,72.6583,72.7532,72.5549,72.5807,285199.0
2017-05-18 15:00:00,84.17,84.26,84.11,84.19,264149.0,72.5807,72.6583,72.529,72.598,264149.0
2017-05-18 15:30:00,84.18,84.23,83.99,84.04,878233.0,72.5894,72.6325,72.4255,72.4686,878233.0
2017-05-19 09:30:00,84.16,84.51,83.89,84.45,555523.0,72.5721,72.8739,72.3393,72.8222,555523.0
2017-05-19 10:00:00,84.46,84.66,84.25,84.66,187047.0,72.8308,73.0033,72.6497,73.0033,187047.0
2017-05-19 10:30:00,84.66,84.66,84.49,84.59,249091.0,73.0033,73.0033,72.8567,72.9429,249091.0
2017-05-19 11:00:00,84.59,84.6,84.38,84.48,151744.0,72.9429,72.9515,72.7618,72.848,151744.0
2017-05-19 11:30:00,84.47,84.5,84.36,84.48,119937.0,72.8394,72.8653,72.7446,72.848,119937.0
2017-05-19 12:00:00,84.48,84.55,84.43,84.5,112826.0,72.848,72.9084,72.8049,72.8653,112826.0
2017-05-19 12:30:00,84.5,84.6,84.47,84.56,128071.0,72.8653,72.9515,72.8394,72.917,128071.0
2017-05-19 13:00:00,84.56,84.67,84.5,84.66,151207.0,72.917,73.0119,72.8653,73.0033,151207.0
2017-05-19 13:30:00,84.66,84.83,84.61,84.81,152965.0,73.0033,73.1499,72.9601,73.1326,152965.0
2017-05-19 14:00:00,84.81,84.92,84.77,84.81,209845.0,73.1326,73.2275,73.0981,73.1326,209845.0
2017-05-19 14:30:00,84.81,84.9,84.72,84.73,243976.0,73.1326,73.2102,73.055,73.0636,243976.0
2017-05-19 15:00:00,84.73,84.76,84.41,84.49,291757.0,73.0636,73.0895,72.7877,72.8567,291757.0
2017-05-19 15:30:00,84.48,84.61,84.41,84.57,594377.0,72.848,72.9601,72.7877,72.9257,594377.0
2017-05-22 09:30:00,84.83,84.92,84.2,84.4,612906.0,73.1499,73.2275,72.6066,72.7791,612906.0
2017-05-22 10:00:00,84.4,84.58,84.31,84.53,409100.0,72.7791,72.9343,72.7015,72.8912,409100.0
2017-05-22 10:30:00,84.53,84.56,84.42,84.48,267145.0,72.8912,72.917,72.7963,72.848,267145.0
2017-05-22 11:00:00,84.49,84.68,84.43,84.63,322905.0,72.8567,73.0205,72.8049,72.9774,322905.0
2017-05-22 11:30:00,84.63,84.66,84.2,84.34,335267.0,72.9774,73.0033,72.6066,72.7273,335267.0
2017-05-22 12:00:00,84.33,84.47,84.1,84.16,329921.0,72.7187,72.8394,72.5204,72.5721,329921.0
2017-05-22 12:30:00,84.15,84.29,84.07,84.14,234677.0,72.5635,72.6842,72.4945,72.5549,234677.0
2017-05-22 13:00:00,84.14,84.18,84.1,84.1,231701.0,72.5549,72.5894,72.5204,72.5204,231701.0
2017-05-22 13:30:00,84.1,84.23,84.04,84.18,215530.0,72.5204,72.6325,72.4686,72.5894,215530.0
2017-05-22 14:00:00,84.18,84.18,84.03,84.15,227216.0,72.5894,72.5894,72.46,72.5635,227216.0
2017-05-22 14:30:00,84.14,84.18,84.05,84.13,324064.0,72.5549,72.5894,72.4773,72.5462,324064.0
2017-05-22 15:00:00,84.13,84.16,84.01,84.05,350528.0,72.5462,72.5721,72.4428,72.4773,350528.0
2017-05-22 15:30:00,84.05,84.26,83.98,84.03,1168797.0,72.4773,72.6583,72.4169,72.46,1168797.0
2017-05-23 09:30:00,84.14,84.19,83.12,83.17,569064.0,72.5549,72.598,71.6753,71.7184,569064.0
2017-05-23 10:00:00,83.15,83.26,83.03,83.14,698273.0,71.7012,71.796,71.5977,71.6925,698273.0
2017-05-23 10:30:00,83.14,83.53,83.14,83.41,493674.0,71.6925,72.0289,71.6925,71.9254,493674.0
2017-05-23 11:00:00,83.41,83.54,83.34,83.42,374357.0,71.9254,72.0375,71.865,71.934,374357.0
2017-05-23 11:30:00,83.42,83.51,83.27,83.46,405169.0,71.934,72.0116,71.8046,71.9685,405169.0
2017-05-23 12:00:00,83.45,83.48,83.3,83.3,266390.0,71.9599,71.9857,71.8305,71.8305,266390.0
2017-05-23 12:30:00,83.31,83.32,83.18,83.22,382555.0,71.8391,71.8478,71.727,71.7615,382555.0
2017-05-23 13:00:00,83.21,83.32,83.16,83.2,341280.0,71.7529,71.8478,71.7098,71.7443,341280.0
2017-05-23 13:30:00,83.2,83.22,82.92,82.93,346227.0,71.7443,71.7615,71.5028,71.5115,346227.0
2017-05-23 14:00:00,82.93,83.03,82.77,82.79,386822.0,71.5115,71.5977,71.3735,71.3907,386822.0
2017-05-23 14:30:00,82.79,82.83,82.65,82.8,853225.0,71.3907,71.4252,71.27,71.3994,853225.0
2017-05-23 15:00:00,82.8,82.87,82.6,82.75,713674.0,71.3994,71.4597,71.2269,71.3562,713674.0
2017-05-23 15:30:00,82.76,82.77,82.15,82.34,2229040.0,71.3649,71.3735,70.8389,71.0027,2229040.0
2017-05-24 09:30:00,79.33,79.96,78.4,78.45,3838571.0,68.4071,68.9504,67.6052,67.6483,3838571.0
2017-05-24 10:00:00,78.45,79.04,78.45,78.84,1930699.0,67.6483,68.1571,67.6483,67.9846,1930699.0
2017-05-24 10:30:00,78.85,79.0,78.63,78.85,1362632.0,67.9932,68.1226,67.8035,67.9932,1362632.0
2017-05-24 11:00:00,78.85,79.48,78.83,79.46,1345645.0,67.9932,68.5365,67.976,68.5192,1345645.0
2017-05-24 11:30:00,79.47,79.84,79.36,79.73,1000362.0,68.5279,68.8469,68.433,68.7521,1000362.0
2017-05-24 12:00:00,79.75,79.94,79.53,79.79,688727.0,68.7693,68.9332,68.5796,68.8038,688727.0
2017-05-24 12:30:00,79.79,79.91,79.74,79.78,458115.0,68.8038,68.9073,68.7607,68.7952,458115.0
2017-05-24 13:00:00,79.78,79.89,79.52,79.57,592204.0,68.7952,68.89,68.571,68.6141,592204.0
2017-05-24 13:30:00,79.56,79.73,79.45,79.65,339303.0,68.6055,68.7521,68.5106,68.6831,339303.0
2017-05-24 14:00:00,79.65,80.26,79.64,80.24,1155522.0,68.6831,69.2091,68.6745,69.1918,1155522.0
2017-05-24 14:30:00,80.24,80.28,79.76,79.86,783836.0,69.1918,69.2263,68.7779,68.8642,783836.0
2017-05-24 15:00:00,79.86,79.93,79.59,79.69,580549.0,68.8642,68.9245,68.6313,68.7176,580549.0
2017-05-24 15:30:00,79.69,80.05,79.59,79.84,1949335.0,68.7176,69.028,68.6313,68.8469,1949335.0
2017-05-25 09:30:00,80.06,81.12,79.98,80.84,1289088.0,69.0366,69.9507,68.9676,69.7092,1289088.0
2017-05-25 10:00:00,80.84,80.95,80.51,80.52,782834.0,69.7092,69.8041,69.4247,69.4333,782834.0
2017-05-25 10:30:00,80.52,80.66,80.37,80.66,575254.0,69.4333,69.554,69.3039,69.554,575254.0
2017-05-25 11:00:00,80.66,80.94,80.64,80.92,461280.0,69.554,69.7955,69.5368,69.7782,461280.0
2017-05-25 11:30:00,80.92,80.92,80.52,80.76,421038.0,69.7782,69.7782,69.4333,69.6402,421038.0
2017-05-25 12:00:00,80.77,80.84,80.68,80.72,379889.0,69.6489,69.7092,69.5713,69.6058,379889.0
2017-05-25 12:30:00,80.73,81.22,80.7,81.12,389047.0,69.6144,70.0369,69.5885,69.9507,389047.0
2017-05-25 13:00:00,81.13,81.26,81.05,81.1,349763.0,69.9593,70.0714,69.8903,69.9334,349763.0
2017-05-25 13:30:00,81.11,81.21,81.06,81.2,318196.0,69.9421,70.0283,69.8989,70.0197,318196.0
2017-05-25 14:00:00,81.2,81.32,81.18,81.27,446015.0,70.0197,70.1231,70.0024,70.08,446015.0
2017-05-25 14:30:00,81.26,81.66,81.26,81.5,581940.0,70.0714,70.4163,70.0714,70.2784,581940.0
2017-05-25 15:00:00,81.49,81.54,81.14,81.15,479927.0,70.2697,70.3129,69.9679,69.9766,479927.0
2017-05-25 15:30:00,81.15,81.41,81.15,81.31,1096617.0,69.9766,70.2008,69.9766,70.1145,1096617.0
2017-05-26 09:30:00,81.26,81.48,80.78,80.93,443317.0,70.0714,70.2611,69.6575,69.7868,443317.0
2017-05-26 10:00:00,80.93,80.96,80.56,80.9,425653.0,69.7868,69.8127,69.4678,69.761,425653.0
2017-05-26 10:30:00,80.9,81.2,80.86,81.01,304780.0,69.761,70.0197,69.7265,69.8558,304780.0
2017-05-26 11:00:00,81.02,81.14,81.0,81.1,221661.0,69.8644,69.9679,69.8472,69.9334,221661.0
2017-05-26 11:30:00,81.09,81.09,80.74,80.83,295474.0,69.9248,69.9248,69.623,69.7006,295474.0
2017-05-26 12:00:00,80.83,81.02,80.82,80.94,154664.0,69.7006,69.8644,69.692,69.7955,154664.0
2017-05-26 12:30:00,80.93,80.99,80.86,80.89,140366.0,69.7868,69.8386,69.7265,69.7523,140366.0
2017-05-26 13:00:00,80.88,80.99,80.84,80.9,159357.0,69.7437,69.8386,69.7092,69.761,159357.0
2017-05-26 13:30:00,80.91,80.97,80.87,80.88,157394.0,69.7696,69.8213,69.7351,69.7437,157394.0
2017-05-26 14:00:00,80.88,81.01,80.84,80.96,168984.0,69.7437,69.8558,69.7092,69.8127,168984.0
2017-05-26 14:30:00,80.96,80.98,80.85,80.93,272566.0,69.8127,69.83,69.7179,69.7868,272566.0
2017-05-26 15:00:00,80.93,81.01,80.9,81.0,178000.0,69.7868,69.8558,69.761,69.8472,178000.0
2017-05-26 15:30:00,81.0,81.11,80.82,80.92,802565.0,69.8472,69.9421,69.692,69.7782,802565.0
2017-05-30 09:30:00,80.77,80.81,80.17,80.18,434086.0,69.6489,69.6834,69.1315,69.1401,434086.0
2017-05-30 10:00:00,80.17,80.29,79.9,80.1,505520.0,69.1315,69.235,68.8987,69.0711,505520.0
2017-05-30 10:30:00,80.11,80.35,80.07,80.07,304538.0,69.0797,69.2867,69.0453,69.0453,304538.0
2017-05-30 11:00:00,80.07,80.09,79.83,79.88,292607.0,69.0453,69.0625,68.8383,68.8814,292607.0
2017-05-30 11:30:00,79.88,79.97,79.69,79.88,253711.0,68.8814,68.959,68.7176,68.8814,253711.0
2017-05-30 12:00:00,79.89,80.0,79.74,79.76,207318.0,68.89,68.9849,68.7607,68.7779,207318.0
2017-05-30 12:30:00,79.75,79.85,79.62,79.75,232284.0,68.7693,68.8555,68.6572,68.7693,232284.0
2017-05-30 13:00:00,79.75,79.8,79.6,79.67,199769.0,68.7693,68.8124,68.64,68.7003,199769.0
2017-05-30 13:30:00,79.66,79.84,79.65,79.71,233390.0,68.6917,68.8469,68.6831,68.7348,233390.0
2017-05-30 14:00:00,79.71,79.76,79.57,79.66,249420.0,68.7348,68.7779,68.6141,68.6917,249420.0
2017-05-30 14:30:00,79.65,79.74,79.58,79.68,257966.0,68.6831,68.7607,68.6227,68.709,257966.0
2017-05-30 15:00:00,79.68,79.76,79.51,79.52,415261.0,68.709,68.7779,68.5624,68.571,415261.0
2017-05-30 15:30:00,79.52,79.55,79.28,79.38,1363660.0,68.571,68.5969,68.364,68.4503,1363660.0
2017-05-31 09:30:00,79.52,79.64,78.89,78.99,442045.0,68.571,68.6745,68.0277,68.114,442045.0
2017-05-31 10:00:00,78.99,79.02,78.1,78.26,1021025.0,68.114,68.1398,67.3465,67.4845,1021025.0
2017-05-31 10:30:00,78.26,78.8,78.22,78.69,761554.0,67.4845,67.9501,67.45,67.8553,761554.0
2017-05-31 11:00:00,78.69,78.92,78.66,78.8,495364.0,67.8553,68.0536,67.8294,67.9501,495364.0
2017-05-31 11:30:00,78.81,78.82,78.58,78.59,344472.0,67.9587,67.9674,67.7604,67.769,344472.0
2017-05-31 12:00:00,78.59,78.83,78.59,78.76,260016.0,67.769,67.976,67.769,67.9156,260016.0
2017-05-31 12:30:00,78.77,78.77,78.41,78.56,245690.0,67.9242,67.9242,67.6138,67.7432,245690.0
2017-05-31 13:00:00,78.56,78.65,78.4,78.5,222930.0,67.7432,67.8208,67.6052,67.6914,222930.0
2017-05-31 13:30:00,78.49,78.56,78.35,78.44,240731.0,67.6828,67.7432,67.5621,67.6397,240731.0
2017-05-31 14:00:00,78.44,78.63,78.36,78.6,260313.0,67.6397,67.8035,67.5707,67.7777,260313.0
2017-05-31 14:30:00,78.6,78.61,78.43,78.49,277975.0,67.7777,67.7863,67.6311,67.6828,277975.0
2017-05-31 15:00:00,78.49,78.65,78.46,78.47,348315.0,67.6828,67.8208,67.6569,67.6656,348315.0
2017-05-31 15:30:00,78.47,78.85,78.42,78.77,1337808.0,67.6656,67.9932,67.6224,67.9242,1337808.0
2017-06-01 09:30:00,78.79,79.03,78.29,78.98,367716.0,67.9415,68.1485,67.5103,68.1053,367716.0
2017-06-01 10:00:00,78.98,79.28,78.96,79.16,267431.0,68.1053,68.364,68.0881,68.2606,267431.0
2017-06-01 10:30:00,79.16,79.19,79.04,79.13,229328.0,68.2606,68.2864,68.1571,68.2347,229328.0
2017-06-01 11:00:00,79.14,79.26,79.09,79.22,205521.0,68.2433,68.3468,68.2002,68.3123,205521.0
2017-06-01 11:30:00,79.21,79.55,79.17,79.53,455124.0,68.3037,68.5969,68.2692,68.5796,455124.0
2017-06-01 12:00:00,79.53,79.56,79.41,79.5,212902.0,68.5796,68.6055,68.4761,68.5537,212902.0
2017-06-01 12:30:00,79.51,79.63,79.49,79.58,161498.0,68.5624,68.6658,68.5451,68.6227,161498.0
2017-06-01 13:00:00,79.58,79.74,79.56,79.71,268873.0,68.6227,68.7607,68.6055,68.7348,268873.0
2017-06-01 13:30:00,79.7,79.97,79.67,79.93,402853.0,68.7262,68.959,68.7003,68.9245,402853.0
2017-06-01 14:00:00,79.94,80.03,79.74,80.02,385237.0,68.9332,69.0108,68.7607,69.0021,385237.0
2017-06-01 14:30:00,80.02,80.07,79.99,80.03,352633.0,69.0021,69.0453,68.9763,69.0108,352633.0
2017-06-01 15:00:00,80.04,80.22,80.0,80.2,375995.0,69.0194,69.1746,68.9849,69.1574,375995.0
2017-06-01 15:30:00,80.21,80.42,80.14,80.41,1179783.0,69.166,69.3471,69.1056,69.3384,1179783.0
2017-06-02 09:30:00,80.03,80.54,80.03,80.19,422349.0,69.0108,69.4505,69.0108,69.1487,422349.0
2017-06-02 10:00:00,80.2,80.35,80.17,80.32,270955.0,69.1574,69.2867,69.1315,69.2608,270955.0
2017-06-02 10:30:00,80.31,80.65,80.31,80.59,267529.0,69.2522,69.5454,69.2522,69.4937,267529.0
2017-06-02 11:00:00,80.59,80.73,80.41,80.62,349630.0,69.4937,69.6144,69.3384,69.5195,349630.0
2017-06-02 11:30:00,80.63,80.74,80.57,80.69,231661.0,69.5281,69.623,69.4764,69.5799,231661.0
2017-06-02 12:00:00,80.69,80.71,80.49,80.54,184483.0,69.5799,69.5971,69.4074,69.4505,184483.0
2017-06-02 12:30:00,80.54,80.58,80.33,80.36,159608.0,69.4505,69.485,69.2695,69.2953,159608.0
2017-06-02 13:00:00,80.36,80.39,80.27,80.35,130998.0,69.2953,69.3212,69.2177,69.2867,130998.0
2017-06-02 13:30:00,80.35,80.44,80.32,80.37,153992.0,69.2867,69.3643,69.2608,69.3039,153992.0
2017-06-02 14:00:00,80.37,80.44,80.25,80.26,150503.0,69.3039,69.3643,69.2005,69.2091,150503.0
2017-06-02 14:30:00,80.26,80.26,80.14,80.21,190244.0,69.2091,69.2091,69.1056,69.166,190244.0
2017-06-02 15:00:00,80.22,80.22,80.14,80.16,213897.0,69.1746,69.1746,69.1056,69.1229,213897.0
2017-06-02 15:30:00,80.16,80.27,80.13,80.2,790540.0,69.1229,69.2177,69.097,69.1574,790540.0
2017-06-05 09:30:00,80.25,80.33,79.86,79.91,316244.0,69.2005,69.2695,68.8642,68.9073,316244.0
2017-06-05 10:00:00,79.9,79.95,79.66,79.66,349060.0,68.8987,68.9418,68.6917,68.6917,349060.0
2017-06-05 10:30:00,79.67,79.87,79.66,79.79,158970.0,68.7003,68.8728,68.6917,68.8038,158970.0
2017-06-05 11:00:00,79.79,79.8,79.57,79.59,229887.0,68.8038,68.8124,68.6141,68.6313,229887.0
2017-06-05 11:30:00,79.59,79.68,79.49,79.59,239746.0,68.6313,68.709,68.5451,68.6313,239746.0
2017-06-05 12:00:00,79.59,79.75,79.58,79.72,154972.0,68.6313,68.7693,68.6227,68.7434,154972.0
2017-06-05 12:30:00,79.72,79.76,79.57,79.6,143073.0,68.7434,68.7779,68.6141,68.64,143073.0
2017-06-05 13:00:00,79.61,79.77,79.54,79.77,169477.0,68.6486,68.7866,68.5882,68.7866,169477.0
2017-06-05 13:30:00,79.77,79.77,79.63,79.7,87699.0,68.7866,68.7866,68.6658,68.7262,87699.0
2017-06-05 14:00:00,79.7,79.75,79.64,79.72,99760.0,68.7262,68.7693,68.6745,68.7434,99760.0
2017-06-05 14:30:00,79.72,79.8,79.63,79.67,154231.0,68.7434,68.8124,68.6658,68.7003,154231.0
2017-06-05 15:00:00,79.67,79.68,79.49,79.56,221204.0,68.7003,68.709,68.5451,68.6055,221204.0
2017-06-05 15:30:00,79.56,79.64,79.41,79.45,492150.0,68.6055,68.6745,68.4761,68.5106,492150.0
2017-06-06 09:30:00,78.86,79.12,78.6,78.95,436750.0,68.0019,68.2261,67.7777,68.0795,436750.0
2017-06-06 10:00:00,78.95,79.19,78.89,79.06,217140.0,68.0795,68.2864,68.0277,68.1743,217140.0
2017-06-06 10:30:00,79.06,79.14,78.94,79.05,181992.0,68.1743,68.2433,68.0708,68.1657,181992.0
2017-06-06 11:00:00,79.04,79.06,78.79,78.81,294152.0,68.1571,68.1743,67.9415,67.9587,294152.0
2017-06-06 11:30:00,78.82,79.12,78.8,78.88,243120.0,67.9674,68.2261,67.9501,68.0191,243120.0
2017-06-06 12:00:00,78.88,79.0,78.84,78.94,202701.0,68.0191,68.1226,67.9846,68.0708,202701.0
2017-06-06 12:30:00,78.93,78.94,78.84,78.87,154525.0,68.0622,68.0708,67.9846,68.0105,154525.0
2017-06-06 13:00:00,78.88,78.94,78.67,78.72,176641.0,68.0191,68.0708,67.838,67.8811,176641.0
2017-06-06 13:30:00,78.71,78.73,78.52,78.56,259027.0,67.8725,67.8898,67.7087,67.7432,259027.0
2017-06-06 14:00:00,78.56,78.76,78.55,78.72,221406.0,67.7432,67.9156,67.7345,67.8811,221406.0
2017-06-06 14:30:00,78.71,78.84,78.64,78.73,278699.0,67.8725,67.9846,67.8121,67.8898,278699.0
2017-06-06 15:00:00,78.73,78.82,78.69,78.8,253625.0,67.8898,67.9674,67.8553,67.9501,253625.0
2017-06-06 15:30:00,78.78,78.79,78.62,78.65,922243.0,67.9329,67.9415,67.7949,67.8208,922243.0
2017-06-07 09:30:00,78.8,78.93,78.59,78.65,469237.0,67.9501,68.0622,67.769,67.8208,469237.0
2017-06-07 10:00:00,78.65,78.69,78.33,78.53,350851.0,67.8208,67.8553,67.5448,67.7173,350851.0
2017-06-07 10:30:00,78.52,78.6,78.1,78.13,501685.0,67.7087,67.7777,67.3465,67.3724,501685.0
2017-06-07 11:00:00,78.13,78.16,77.88,77.97,599116.0,67.3724,67.3982,67.1568,67.2344,599116.0
2017-06-07 11:30:00,77.97,78.19,77.96,78.06,230282.0,67.2344,67.4241,67.2258,67.312,230282.0
2017-06-07 12:00:00,78.06,78.26,78.01,78.18,163582.0,67.312,67.4845,67.2689,67.4155,163582.0
2017-06-07 12:30:00,78.18,78.26,78.02,78.11,136906.0,67.4155,67.4845,67.2775,67.3551,136906.0
2017-06-07 13:00:00,78.11,78.12,77.96,78.02,188139.0,67.3551,67.3637,67.2258,67.2775,188139.0
2017-06-07 13:30:00,78.02,78.06,77.92,77.99,202026.0,67.2775,67.312,67.1913,67.2516,202026.0
2017-06-07 14:00:00,77.98,78.19,77.97,78.09,225142.0,67.243,67.4241,67.2344,67.3379,225142.0
2017-06-07 14:30:00,78.09,78.18,78.0,78.01,227820.0,67.3379,67.4155,67.2603,67.2689,227820.0
2017-06-07 15:00:00,78.01,78.1,78.0,78.04,297273.0,67.2689,67.3465,67.2603,67.2948,297273.0
2017-06-07 15:30:00,78.05,78.06,77.7,77.8,1174504.0,67.3034,67.312,67.0016,67.0878,1174504.0
2017-06-08 09:30:00,77.99,78.12,77.66,77.94,805581.0,67.2516,67.3637,66.9671,67.2085,805581.0
2017-06-08 10:00:00,77.94,78.28,77.77,77.94,601923.0,67.2085,67.5017,67.0619,67.2085,601923.0
2017-06-08 10:30:00,77.93,78.21,77.89,78.2,486470.0,67.1999,67.4414,67.1654,67.4327,486470.0
2017-06-08 11:00:00,78.19,78.43,78.08,78.16,444838.0,67.4241,67.6311,67.3293,67.3982,444838.0
2017-06-08 11:30:00,78.16,78.31,78.09,78.25,331511.0,67.3982,67.5276,67.3379,67.4758,331511.0
2017-06-08 12:00:00,78.26,78.49,78.24,78.36,181672.0,67.4845,67.6828,67.4672,67.5707,181672.0
2017-06-08 12:30:00,78.35,78.41,78.19,78.23,161243.0,67.5621,67.6138,67.4241,67.4586,161243.0
2017-06-08 13:00:00,78.23,78.25,78.04,78.07,208376.0,67.4586,67.4758,67.2948,67.3206,208376.0
2017-06-08 13:30:00,78.06,78.17,78.05,78.16,127886.0,67.312,67.4069,67.3034,67.3982,127886.0
2017-06-08 14:00:00,78.16,78.17,77.88,77.91,279783.0,67.3982,67.4069,67.1568,67.1827,279783.0
2017-06-08 14:30:00,77.91,78.01,77.59,77.71,424120.0,67.1827,67.2689,66.9067,67.0102,424120.0
2017-06-08 15:00:00,77.7,77.86,77.64,77.66,511313.0,67.0016,67.1395,66.9498,66.9671,511313.0
2017-06-08 15:30:00,77.66,77.73,77.55,77.63,1018233.0,66.9671,67.0274,66.8722,66.9412,1018233.0
2017-06-09 09:30:00,77.82,78.06,77.71,77.86,358859.0,67.1051,67.312,67.0102,67.1395,358859.0
2017-06-09 10:00:00,77.86,78.08,77.8,78.07,404791.0,67.1395,67.3293,67.0878,67.3206,404791.0
2017-06-09 10:30:00,78.07,78.65,78.07,78.63,537748.0,67.3206,67.8208,67.3206,67.8035,537748.0
2017-06-09 11:00:00,78.63,78.72,78.48,78.55,420144.0,67.8035,67.8811,67.6742,67.7345,420144.0
2017-06-09 11:30:00,78.56,78.66,78.47,78.51,233414.0,67.7432,67.8294,67.6656,67.7,233414.0
2017-06-09 12:00:00,78.52,78.62,78.36,78.4,270214.0,67.7087,67.7949,67.5707,67.6052,270214.0
2017-06-09 12:30:00,78.4,78.5,78.34,78.45,253456.0,67.6052,67.6914,67.5535,67.6483,253456.0
2017-06-09 13:00:00,78.45,78.61,78.38,78.52,219128.0,67.6483,67.7863,67.5879,67.7087,219128.0
2017-06-09 13:30:00,78.52,78.59,78.33,78.47,246293.0,67.7087,67.769,67.5448,67.6656,246293.0
2017-06-09 14:00:00,78.48,78.69,78.47,78.68,213646.0,67.6742,67.8553,67.6656,67.8466,213646.0
2017-06-09 14:30:00,78.69,78.7,78.47,78.62,468594.0,67.8553,67.8639,67.6656,67.7949,468594.0
2017-06-09 15:00:00,78.62,78.85,78.54,78.83,363202.0,67.7949,67.9932,67.7259,67.976,363202.0
2017-06-09 15:30:00,78.82,78.82,78.42,78.65,1120688.0,67.9674,67.9674,67.6224,67.8208,1120688.0
2017-06-12 09:30:00,78.47,79.14,78.36,79.06,491991.0,67.6656,68.2433,67.5707,68.1743,491991.0
2017-06-12 10:00:00,79.07,79.51,78.7,79.46,686883.0,68.1829,68.5624,67.8639,68.5192,686883.0
2017-06-12 10:30:00,79.46,79.8,79.29,79.69,681217.0,68.5192,68.8124,68.3727,68.7176,681217.0
2017-06-12 11:00:00,79.68,79.75,79.0,79.16,390707.0,68.709,68.7693,68.1226,68.2606,390707.0
2017-06-12 11:30:00,79.17,79.43,79.04,79.33,310275.0,68.2692,68.4934,68.1571,68.4071,310275.0
2017-06-12 12:00:00,79.33,79.35,78.92,78.93,180137.0,68.4071,68.4244,68.0536,68.0622,180137.0
2017-06-12 12:30:00,78.94,79.11,78.93,79.04,207793.0,68.0708,68.2174,68.0622,68.1571,207793.0
2017-06-12 13:00:00,79.03,79.57,79.03,79.47,319654.0,68.1485,68.6141,68.1485,68.5279,319654.0
2017-06-12 13:30:00,79.46,79.49,79.31,79.32,250373.0,68.5192,68.5451,68.3899,68.3985,250373.0
2017-06-12 14:00:00,79.31,79.33,79.14,79.2,229330.0,68.3899,68.4071,68.2433,68.295,229330.0
2017-06-12 14:30:00,79.21,79.28,79.13,79.24,246982.0,68.3037,68.364,68.2347,68.3295,246982.0
2017-06-12 15:00:00,79.24,79.34,79.11,79.19,232985.0,68.3295,68.4158,68.2174,68.2864,232985.0
2017-06-12 15:30:00,79.19,79.26,79.02,79.04,834968.0,68.2864,68.3468,68.1398,68.1571,834968.0
2017-06-13 09:30:00,79.04,79.18,78.91,79.02,310517.0,68.1571,68.2778,68.045,68.1398,310517.0
2017-06-13 10:00:00,79.01,79.58,78.94,79.54,408683.0,68.1312,68.6227,68.0708,68.5882,408683.0
2017-06-13 10:30:00,79.54,79.67,79.32,79.33,421153.0,68.5882,68.7003,68.3985,68.4071,421153.0
2017-06-13 11:00:00,79.33,79.5,79.27,79.42,450927.0,68.4071,68.5537,68.3554,68.4848,450927.0
2017-06-13 11:30:00,79.42,79.55,79.37,79.54,206355.0,68.4848,68.5969,68.4416,68.5882,206355.0
2017-06-13 12:00:00,79.54,79.54,79.38,79.48,125161.0,68.5882,68.5882,68.4503,68.5365,125161.0
2017-06-13 12:30:00,79.48,79.77,79.47,79.77,205265.0,68.5365,68.7866,68.5279,68.7866,205265.0
2017-06-13 13:00:00,79.76,79.81,79.42,79.42,253000.0,68.7779,68.8211,68.4848,68.4848,253000.0
2017-06-13 13:30:00,79.42,79.61,79.36,79.58,267788.0,68.4848,68.6486,68.433,68.6227,267788.0
2017-06-13 14:00:00,79.57,79.59,79.43,79.45,133196.0,68.6141,68.6313,68.4934,68.5106,133196.0
2017-06-13 14:30:00,79.46,79.49,79.38,79.42,176858.0,68.5192,68.5451,68.4503,68.4848,176858.0
2017-06-13 15:00:00,79.42,79.68,79.39,79.66,192472.0,68.4848,68.709,68.4589,68.6917,192472.0
2017-06-13 15:30:00,79.66,79.67,79.5,79.62,554782.0,68.6917,68.7003,68.5537,68.6572,554782.0
2017-06-14 09:30:00,79.81,79.93,79.32,79.5,317954.0,68.8211,68.9245,68.3985,68.5537,317954.0
2017-06-14 10:00:00,79.49,79.9,79.42,79.77,253903.0,68.5451,68.8987,68.4848,68.7866,253903.0
2017-06-14 10:30:00,79.78,79.97,79.78,79.96,365716.0,68.7952,68.959,68.7952,68.9504,365716.0
2017-06-14 11:00:00,79.95,80.21,79.91,80.05,323711.0,68.9418,69.166,68.9073,69.028,323711.0
2017-06-14 11:30:00,80.05,80.33,80.02,80.3,183927.0,69.028,69.2695,69.0021,69.2436,183927.0
2017-06-14 12:00:00,80.29,80.4,80.24,80.27,168831.0,69.235,69.3298,69.1918,69.2177,168831.0
2017-06-14 12:30:00,80.27,80.28,80.13,80.17,98009.0,69.2177,69.2263,69.097,69.1315,98009.0
2017-06-14 13:00:00,80.17,80.28,80.1,80.27,212753.0,69.1315,69.2263,69.0711,69.2177,212753.0
2017-06-14 13:30:00,80.26,80.76,80.25,80.71,367428.0,69.2091,69.6402,69.2005,69.5971,367428.0
2017-06-14 14:00:00,80.68,81.04,80.59,80.83,374987.0,69.5713,69.8817,69.4937,69.7006,374987.0
2017-06-14 14:30:00,80.82,80.83,80.35,80.56,348945.0,69.692,69.7006,69.2867,69.4678,348945.0
2017-06-14 15:00:00,80.56,80.58,80.33,80.47,258352.0,69.4678,69.485,69.2695,69.3902,258352.0
2017-06-14 15:30:00,80.48,80.62,80.39,80.56,629913.0,69.3988,69.5195,69.3212,69.4678,629913.0
2017-06-15 09:30:00,80.1,80.49,79.81,80.14,340247.0,69.0711,69.4074,68.8211,69.1056,340247.0
2017-06-15 10:00:00,80.12,80.29,80.02,80.04,449899.0,69.0884,69.235,69.0021,69.0194,449899.0
2017-06-15 10:30:00,80.04,80.12,79.7,79.88,387601.0,69.0194,69.0884,68.7262,68.8814,387601.0
2017-06-15 11:00:00,79.89,80.21,79.89,80.2,254474.0,68.89,69.166,68.89,69.1574,254474.0
2017-06-15 11:30:00,80.2,80.42,80.15,80.19,331942.0,69.1574,69.3471,69.1142,69.1487,331942.0
2017-06-15 12:00:00,80.19,80.22,80.07,80.11,165167.0,69.1487,69.1746,69.0453,69.0797,165167.0
2017-06-15 12:30:00,80.12,80.29,80.05,80.28,154095.0,69.0884,69.235,69.028,69.2263,154095.0
2017-06-15 13:00:00,80.29,80.3,80.22,80.23,147702.0,69.235,69.2436,69.1746,69.1832,147702.0
2017-06-15 13:30:00,80.23,80.42,80.22,80.38,169136.0,69.1832,69.3471,69.1746,69.3126,169136.0
2017-06-15 14:00:00,80.38,80.44,80.29,80.37,235948.0,69.3126,69.3643,69.235,69.3039,235948.0
2017-06-15 14:30:00,80.36,80.4,80.25,80.33,241263.0,69.2953,69.3298,69.2005,69.2695,241263.0
2017-06-15 15:00:00,80.33,80.42,80.28,80.31,242188.0,69.2695,69.3471,69.2263,69.2522,242188.0
2017-06-15 15:30:00,80.31,80.46,80.23,80.4,1031736.0,69.2522,69.3816,69.1832,69.3298,1031736.0
2017-06-16 09:30:00,80.14,80.36,79.74,79.93,962372.0,69.1056,69.2953,68.7607,68.9245,962372.0
2017-06-16 10:00:00,79.93,79.98,79.58,79.6,400915.0,68.9245,68.9676,68.6227,68.64,400915.0
2017-06-16 10:30:00,79.6,79.61,79.24,79.3,349787.0,68.64,68.6486,68.3295,68.3813,349787.0
2017-06-16 11:00:00,79.3,79.58,79.29,79.5,227812.0,68.3813,68.6227,68.3727,68.5537,227812.0
2017-06-16 11:30:00,79.51,79.64,79.44,79.56,176058.0,68.5624,68.6745,68.502,68.6055,176058.0
2017-06-16 12:00:00,79.56,79.61,79.5,79.52,112319.0,68.6055,68.6486,68.5537,68.571,112319.0
2017-06-16 12:30:00,79.53,79.85,79.53,79.77,228353.0,68.5796,68.8555,68.5796,68.7866,228353.0
2017-06-16 13:00:00,79.77,79.8,79.61,79.71,172320.0,68.7866,68.8124,68.6486,68.7348,172320.0
2017-06-16 13:30:00,79.72,79.84,79.68,79.82,140787.0,68.7434,68.8469,68.709,68.8297,140787.0
2017-06-16 14:00:00,79.83,79.96,79.8,79.88,161795.0,68.8383,68.9504,68.8124,68.8814,161795.0
2017-06-16 14:30:00,79.88,80.12,79.84,79.96,365889.0,68.8814,69.0884,68.8469,68.9504,365889.0
2017-06-16 15:00:00,79.96,79.99,79.8,79.82,272089.0,68.9504,68.9763,68.8124,68.8297,272089.0
2017-06-16 15:30:00,79.83,79.96,79.78,79.8,1174012.0,68.8383,68.9504,68.7952,68.8124,1174012.0
2017-06-19 09:30:00,80.23,80.25,79.56,79.7,505218.0,69.1832,69.2005,68.6055,68.7262,505218.0
2017-06-19 10:00:00,79.7,80.08,79.58,80.04,413098.0,68.7262,69.0539,68.6227,69.0194,413098.0
2017-06-19 10:30:00,80.04,80.51,80.04,80.49,445051.0,69.0194,69.4247,69.0194,69.4074,445051.0
2017-06-19 11:00:00,80.48,80.67,80.4,80.58,172836.0,69.3988,69.5626,69.3298,69.485,172836.0
2017-06-19 11:30:00,80.58,80.63,80.42,80.63,157633.0,69.485,69.5281,69.3471,69.5281,157633.0
2017-06-19 12:00:00,80.64,80.95,80.64,80.8,194537.0,69.5368,69.8041,69.5368,69.6747,194537.0
2017-06-19 12:30:00,80.8,81.01,80.7,81.0,146754.0,69.6747,69.8558,69.5885,69.8472,146754.0
2017-06-19 13:00:00,81.01,81.17,80.95,81.14,148629.0,69.8558,69.9938,69.8041,69.9679,148629.0
2017-06-19 13:30:00,81.14,81.35,81.12,81.3,287741.0,69.9679,70.149,69.9507,70.1059,287741.0
2017-06-19 14:00:00,81.3,81.34,81.05,81.17,164369.0,70.1059,70.1404,69.8903,69.9938,164369.0
2017-06-19 14:30:00,81.16,81.24,81.02,81.05,239839.0,69.9852,70.0542,69.8644,69.8903,239839.0
2017-06-19 15:00:00,81.05,81.08,80.9,81.08,266611.0,69.8903,69.9162,69.761,69.9162,266611.0
2017-06-19 15:30:00,81.08,81.21,80.98,81.05,589966.0,69.9162,70.0283,69.83,69.8903,589966.0
2017-06-20 09:30:00,81.12,81.21,80.77,81.05,358589.0,69.9507,70.0283,69.6489,69.8903,358589.0
2017-06-20 10:00:00,81.05,81.06,80.91,81.05,248491.0,69.8903,69.8989,69.7696,69.8903,248491.0
2017-06-20 10:30:00,81.05,81.33,81.02,81.33,197234.0,69.8903,70.1318,69.8644,70.1318,197234.0
2017-06-20 11:00:00,81.34,81.45,81.05,81.06,287226.0,70.1404,70.2352,69.8903,69.8989,287226.0
2017-06-20 11:30:00,81.06,81.08,80.78,80.92,208585.0,69.8989,69.9162,69.6575,69.7782,208585.0
2017-06-20 12:00:00,80.92,80.96,80.46,80.55,272962.0,69.7782,69.8127,69.3816,69.4592,272962.0
2017-06-20 12:30:00,80.54,80.76,80.54,80.75,127790.0,69.4505,69.6402,69.4505,69.6316,127790.0
2017-06-20 13:00:00,80.75,80.77,80.55,80.68,135713.0,69.6316,69.6489,69.4592,69.5713,135713.0
2017-06-20 13:30:00,80.69,80.71,80.59,80.61,91253.0,69.5799,69.5971,69.4937,69.5109,91253.0
2017-06-20 14:00:00,80.59,80.67,80.5,80.53,125799.0,69.4937,69.5626,69.416,69.4419,125799.0
2017-06-20 14:30:00,80.52,80.7,80.5,80.7,186554.0,69.4333,69.5885,69.416,69.5885,186554.0
2017-06-20 15:00:00,80.7,80.76,80.57,80.62,487682.0,69.5885,69.6402,69.4764,69.5195,487682.0
2017-06-20 15:30:00,80.62,80.62,80.37,80.47,541775.0,69.5195,69.5195,69.3039,69.3902,541775.0
2017-06-21 09:30:00,80.48,80.81,80.15,80.62,311289.0,69.3988,69.6834,69.1142,69.5195,311289.0
2017-06-21 10:00:00,80.65,80.69,80.24,80.33,207354.0,69.5454,69.5799,69.1918,69.2695,207354.0
2017-06-21 10:30:00,80.33,80.47,80.13,80.13,324542.0,69.2695,69.3902,69.097,69.097,324542.0
2017-06-21 11:00:00,80.12,80.13,79.93,80.01,260299.0,69.0884,69.097,68.9245,68.9935,260299.0
2017-06-21 11:30:00,80.01,80.03,79.89,79.95,185902.0,68.9935,69.0108,68.89,68.9418,185902.0
2017-06-21 12:00:00,79.95,80.13,79.93,80.07,112644.0,68.9418,69.097,68.9245,69.0453,112644.0
2017-06-21 12:30:00,80.08,80.1,79.88,79.89,153274.0,69.0539,69.0711,68.8814,68.89,153274.0
2017-06-21 13:00:00,79.89,79.97,79.71,79.77,201111.0,68.89,68.959,68.7348,68.7866,201111.0
2017-06-21 13:30:00,79.78,79.84,79.29,79.46,284798.0,68.7952,68.8469,68.3727,68.5192,284798.0
2017-06-21 14:00:00,79.45,79.56,79.33,79.4,256404.0,68.5106,68.6055,68.4071,68.4675,256404.0
2017-06-21 14:30:00,79.41,79.58,79.28,79.29,371146.0,68.4761,68.6227,68.364,68.3727,371146.0
2017-06-21 15:00:00,79.29,79.48,79.27,79.35,276992.0,68.3727,68.5365,68.3554,68.4244,276992.0
2017-06-21 15:30:00,79.35,79.39,79.04,79.15,1118042.0,68.4244,68.4589,68.1571,68.2519,1118042.0
2017-06-22 09:30:00,79.2,79.35,78.56,78.92,403241.0,68.295,68.4244,67.7432,68.0536,403241.0
2017-06-22 10:00:00,78.93,79.08,78.71,78.77,338167.0,68.0622,68.1916,67.8725,67.9242,338167.0
2017-06-22 10:30:00,78.76,78.83,78.43,78.75,522579.0,67.9156,67.976,67.6311,67.907,522579.0
2017-06-22 11:00:00,78.75,78.8,78.51,78.67,351842.0,67.907,67.9501,67.7,67.838,351842.0
2017-06-22 11:30:00,78.68,78.88,78.57,78.88,263323.0,67.8466,68.0191,67.7518,68.0191,263323.0
2017-06-22 12:00:00,78.88,79.03,78.86,79.02,235379.0,68.0191,68.1485,68.0019,68.1398,235379.0
2017-06-22 12:30:00,79.02,79.2,78.93,79.14,186091.0,68.1398,68.295,68.0622,68.2433,186091.0
2017-06-22 13:00:00,79.15,79.22,78.93,78.98,165937.0,68.2519,68.3123,68.0622,68.1053,165937.0
2017-06-22 13:30:00,78.98,78.99,78.7,78.76,341291.0,68.1053,68.114,67.8639,67.9156,341291.0
2017-06-22 14:00:00,78.76,78.83,78.67,78.75,247248.0,67.9156,67.976,67.838,67.907,247248.0
2017-06-22 14:30:00,78.74,78.79,78.54,78.78,813392.0,67.8984,67.9415,67.7259,67.9329,813392.0
2017-06-22 15:00:00,78.78,78.95,78.72,78.73,515388.0,67.9329,68.0795,67.8811,67.8898,515388.0
2017-06-22 15:30:00,78.73,78.84,78.3,78.35,1947756.0,67.8898,67.9846,67.519,67.5621,1947756.0
2017-06-23 09:30:00,78.48,78.48,77.36,77.71,936217.0,67.6742,67.6742,66.7084,67.0102,936217.0
2017-06-23 10:00:00,77.72,77.85,76.78,76.98,965415.0,67.0188,67.1309,66.2083,66.3807,965415.0
2017-06-23 10:30:00,76.98,77.42,76.56,76.72,1112902.0,66.3807,66.7601,66.0185,66.1565,1112902.0
2017-06-23 11:00:00,76.72,76.97,76.43,76.65,798475.0,66.1565,66.3721,65.9064,66.0961,798475.0
2017-06-23 11:30:00,76.65,76.95,76.4,76.85,1108827.0,66.0961,66.3548,65.8806,66.2686,1108827.0
2017-06-23 12:00:00,76.86,77.1,76.85,76.95,312433.0,66.2772,66.4842,66.2686,66.3548,312433.0
2017-06-23 12:30:00,76.96,76.99,76.66,76.68,313463.0,66.3635,66.3893,66.1048,66.122,313463.0
2017-06-23 13:00:00,76.67,76.8,76.46,76.6,554897.0,66.1134,66.2255,65.9323,66.053,554897.0
2017-06-23 13:30:00,76.61,76.73,76.52,76.62,418077.0,66.0617,66.1651,65.984,66.0703,418077.0
2017-06-23 14:00:00,76.62,76.65,76.43,76.43,442011.0,66.0703,66.0961,65.9064,65.9064,442011.0
2017-06-23 14:30:00,76.42,76.43,76.0,76.1,966500.0,65.8978,65.9064,65.5356,65.6219,966500.0
2017-06-23 15:00:00,76.09,76.13,75.86,75.87,1005999.0,65.6133,65.6477,65.4149,65.4235,1005999.0
2017-06-23 15:30:00,75.87,76.32,75.83,76.06,1989401.0,65.4235,65.8116,65.3891,65.5874,1989401.0
2017-06-26 09:30:00,76.4,76.91,76.3,76.66,673415.0,65.8806,66.3204,65.7943,66.1048,673415.0
2017-06-26 10:00:00,76.66,76.95,76.59,76.71,537336.0,66.1048,66.3548,66.0444,66.1479,537336.0
2017-06-26 10:30:00,76.71,76.92,76.65,76.74,340662.0,66.1479,66.329,66.0961,66.1738,340662.0
2017-06-26 11:00:00,76.75,76.8,76.62,76.7,267077.0,66.1824,66.2255,66.0703,66.1393,267077.0
2017-06-26 11:30:00,76.71,76.86,76.65,76.84,182296.0,66.1479,66.2772,66.0961,66.26,182296.0
2017-06-26 12:00:00,76.85,76.9,76.73,76.74,232751.0,66.2686,66.3117,66.1651,66.1738,232751.0
2017-06-26 12:30:00,76.74,76.77,76.63,76.69,263960.0,66.1738,66.1996,66.0789,66.1306,263960.0
2017-06-26 13:00:00,76.69,76.74,76.54,76.59,219896.0,66.1306,66.1738,66.0013,66.0444,219896.0
2017-06-26 13:30:00,76.59,76.72,76.5,76.7,176608.0,66.0444,66.1565,65.9668,66.1393,176608.0
2017-06-26 14:00:00,76.7,76.7,76.58,76.67,165120.0,66.1393,66.1393,66.0358,66.1134,165120.0
2017-06-26 14:30:00,76.67,76.69,76.58,76.65,244648.0,66.1134,66.1306,66.0358,66.0961,244648.0
2017-06-26 15:00:00,76.66,76.72,76.57,76.65,283161.0,66.1048,66.1565,66.0272,66.0961,283161.0
2017-06-26 15:30:00,76.65,76.76,76.61,76.68,732808.0,66.0961,66.191,66.0617,66.122,732808.0
2017-06-27 09:30:00,76.48,76.48,75.79,76.42,1772910.0,65.9496,65.9496,65.3546,65.8978,1772910.0
2017-06-27 10:00:00,76.42,76.86,76.34,76.64,696222.0,65.8978,66.2772,65.8288,66.0875,696222.0
2017-06-27 10:30:00,76.64,76.94,76.63,76.82,556756.0,66.0875,66.3462,66.0789,66.2427,556756.0
2017-06-27 11:00:00,76.83,76.86,75.9,76.66,653314.0,66.2514,66.2772,65.4494,66.1048,653314.0
2017-06-27 11:30:00,76.65,76.76,76.63,76.7,322978.0,66.0961,66.191,66.0789,66.1393,322978.0
2017-06-27 12:00:00,76.7,77.11,76.7,77.07,252450.0,66.1393,66.4928,66.1393,66.4583,252450.0
2017-06-27 12:30:00,77.06,77.08,76.9,76.91,227722.0,66.4497,66.4669,66.3117,66.3204,227722.0
2017-06-27 13:00:00,76.91,76.92,76.74,76.79,213683.0,66.3204,66.329,66.1738,66.2169,213683.0
2017-06-27 13:30:00,76.79,76.83,76.54,76.59,431103.0,66.2169,66.2514,66.0013,66.0444,431103.0
2017-06-27 14:00:00,76.6,76.61,76.45,76.58,309073.0,66.053,66.0617,65.9237,66.0358,309073.0
2017-06-27 14:30:00,76.58,76.59,76.42,76.45,321521.0,66.0358,66.0444,65.8978,65.9237,321521.0
2017-06-27 15:00:00,76.45,76.52,76.4,76.41,302195.0,65.9237,65.984,65.8806,65.8892,302195.0
2017-06-27 15:30:00,76.41,76.45,76.32,76.34,862345.0,65.8892,65.9237,65.8116,65.8288,862345.0
2017-06-28 09:30:00,76.63,77.11,76.52,76.62,402246.0,66.0789,66.4928,65.984,66.0703,402246.0
2017-06-28 10:00:00,76.62,77.07,76.61,76.93,343865.0,66.0703,66.4583,66.0617,66.3376,343865.0
2017-06-28 10:30:00,76.94,77.13,76.85,77.09,341652.0,66.3462,66.5101,66.2686,66.4756,341652.0
2017-06-28 11:00:00,77.09,77.17,76.98,76.99,266926.0,66.4756,66.5446,66.3807,66.3893,266926.0
2017-06-28 11:30:00,77.0,77.05,76.87,77.0,170874.0,66.398,66.4411,66.2859,66.398,170874.0
2017-06-28 12:00:00,77.0,77.0,76.82,76.9,154874.0,66.398,66.398,66.2427,66.3117,154874.0
2017-06-28 12:30:00,76.89,76.98,76.83,76.86,156016.0,66.3031,66.3807,66.2514,66.2772,156016.0
2017-06-28 13:00:00,76.86,76.92,76.83,76.91,135946.0,66.2772,66.329,66.2514,66.3204,135946.0
2017-06-28 13:30:00,76.9,76.95,76.86,76.87,154455.0,66.3117,66.3548,66.2772,66.2859,154455.0
2017-06-28 14:00:00,76.87,76.95,76.86,76.92,195533.0,66.2859,66.3548,66.2772,66.329,195533.0
2017-06-28 14:30:00,76.92,77.07,76.92,77.06,194079.0,66.329,66.4583,66.329,66.4497,194079.0
2017-06-28 15:00:00,77.06,77.22,77.0,77.05,288431.0,66.4497,66.5877,66.398,66.4411,288431.0
2017-06-28 15:30:00,77.05,77.09,76.96,76.99,642412.0,66.4411,66.4756,66.3635,66.3893,642412.0
2017-06-29 09:30:00,77.1,77.19,76.86,77.13,280288.0,66.4842,66.5618,66.2772,66.5101,280288.0
2017-06-29 10:00:00,77.11,77.13,76.83,76.96,234774.0,66.4928,66.5101,66.2514,66.3635,234774.0
2017-06-29 10:30:00,76.96,77.16,76.91,77.02,208771.0,66.3635,66.5359,66.3204,66.4152,208771.0
2017-06-29 11:00:00,77.02,77.17,76.93,76.98,220280.0,66.4152,66.5446,66.3376,66.3807,220280.0
2017-06-29 11:30:00,76.98,77.06,76.82,76.83,324157.0,66.3807,66.4497,66.2427,66.2514,324157.0
2017-06-29 12:00:00,76.84,76.88,76.62,76.67,190215.0,66.26,66.2945,66.0703,66.1134,190215.0
2017-06-29 12:30:00,76.66,76.71,76.56,76.57,154166.0,66.1048,66.1479,66.0185,66.0272,154166.0
2017-06-29 13:00:00,76.57,76.65,76.16,76.2,177092.0,66.0272,66.0961,65.6736,65.7081,177092.0
2017-06-29 13:30:00,76.21,76.6,76.21,76.53,207752.0,65.7167,66.053,65.7167,65.9927,207752.0
2017-06-29 14:00:00,76.53,76.55,76.41,76.53,279564.0,65.9927,66.0099,65.8892,65.9927,279564.0
2017-06-29 14:30:00,76.53,76.75,76.48,76.62,332494.0,65.9927,66.1824,65.9496,66.0703,332494.0
2017-06-29 15:00:00,76.62,76.73,76.49,76.55,195747.0,66.0703,66.1651,65.9582,66.0099,195747.0
2017-06-29 15:30:00,76.56,76.68,76.55,76.6,463743.0,66.0185,66.122,66.0099,66.053,463743.0
2017-06-30 09:30:00,76.53,77.09,76.53,77.0,324914.0,65.9927,66.4756,65.9927,66.398,324914.0
2017-06-30 10:00:00,77.01,77.19,76.88,77.16,412068.0,66.4066,66.5618,66.2945,66.5359,412068.0
2017-06-30 10:30:00,77.16,77.37,77.12,77.32,272014.0,66.5359,66.717,66.5014,66.6739,272014.0
2017-06-30 11:00:00,77.33,77.68,77.32,77.66,293132.0,66.6825,66.9843,66.6739,66.9671,293132.0
2017-06-30 11:30:00,77.66,77.85,77.64,77.68,259512.0,66.9671,67.1309,66.9498,66.9843,259512.0
2017-06-30 12:00:00,77.68,77.94,77.67,77.7,250613.0,66.9843,67.2085,66.9757,67.0016,250613.0
2017-06-30 12:30:00,77.7,77.78,77.49,77.51,244941.0,67.0016,67.0706,66.8205,66.8377,244941.0
2017-06-30 13:00:00,77.51,77.66,77.51,77.54,100396.0,66.8377,66.9671,66.8377,66.8636,100396.0
2017-06-30 13:30:00,77.53,77.63,77.49,77.55,193576.0,66.855,66.9412,66.8205,66.8722,193576.0
2017-06-30 14:00:00,77.55,77.69,77.51,77.65,164857.0,66.8722,66.993,66.8377,66.9585,164857.0
2017-06-30 14:30:00,77.66,77.71,77.61,77.67,210264.0,66.9671,67.0102,66.924,66.9757,210264.0
2017-06-30 15:00:00,77.69,77.77,77.67,77.77,240353.0,66.993,67.0619,66.9757,67.0619,240353.0
2017-06-30 15:30:00,77.77,77.87,77.52,77.53,779403.0,67.0619,67.1482,66.8464,66.855,779403.0
2017-07-03 09:30:00,78.0,78.33,77.99,78.3,407057.0,67.2603,67.5448,67.2516,67.519,407057.0
2017-07-03 10:00:00,78.31,78.34,78.14,78.26,272957.0,67.5276,67.5535,67.381,67.4845,272957.0
2017-07-03 10:30:00,78.26,78.42,78.25,78.29,197757.0,67.4845,67.6224,67.4758,67.5103,197757.0
2017-07-03 11:00:00,78.28,78.45,78.1,78.19,193535.0,67.5017,67.6483,67.3465,67.4241,193535.0
2017-07-03 11:30:00,78.19,78.28,78.05,78.17,163360.0,67.4241,67.5017,67.3034,67.4069,163360.0
2017-07-03 12:00:00,78.17,78.28,78.0,78.25,221087.0,67.4069,67.5017,67.2603,67.4758,221087.0
2017-07-03 12:30:00,78.25,78.4,78.18,78.26,397692.0,67.4758,67.6052,67.4155,67.4845,397692.0
2017-07-05 09:30:00,78.24,78.39,77.44,77.5,354720.0,67.4672,67.5966,66.7774,66.8291,354720.0
2017-07-05 10:00:00,77.49,77.51,77.12,77.23,460932.0,66.8205,66.8377,66.5014,66.5963,460932.0
2017-07-05 10:30:00,77.23,77.48,77.03,77.47,324411.0,66.5963,66.8119,66.4238,66.8032,324411.0
2017-07-05 11:00:00,77.46,77.51,77.22,77.24,240856.0,66.7946,66.8377,66.5877,66.6049,240856.0
2017-07-05 11:30:00,77.23,77.31,77.07,77.26,183515.0,66.5963,66.6653,66.4583,66.6222,183515.0
2017-07-05 12:00:00,77.26,77.35,77.16,77.32,154527.0,66.6222,66.6998,66.5359,66.6739,154527.0
2017-07-05 12:30:00,77.33,77.41,77.29,77.41,122754.0,66.6825,66.7515,66.648,66.7515,122754.0
2017-07-05 13:00:00,77.4,77.67,77.4,77.59,117440.0,66.7429,66.9757,66.7429,66.9067,117440.0
2017-07-05 13:30:00,77.6,77.64,77.54,77.56,113884.0,66.9153,66.9498,66.8636,66.8809,113884.0
2017-07-05 14:00:00,77.56,77.6,77.41,77.51,142564.0,66.8809,66.9153,66.7515,66.8377,142564.0
2017-07-05 14:30:00,77.5,77.52,77.3,77.35,176462.0,66.8291,66.8464,66.6567,66.6998,176462.0
2017-07-05 15:00:00,77.35,77.45,77.34,77.38,218319.0,66.6998,66.786,66.6911,66.7256,218319.0
2017-07-05 15:30:00,77.39,77.46,77.35,77.39,649456.0,66.7343,66.7946,66.6998,66.7343,649456.0
2017-07-06 09:30:00,77.07,77.3,76.92,76.94,309254.0,66.4583,66.6567,66.329,66.3462,309254.0
2017-07-06 10:00:00,76.94,77.01,76.71,76.89,274631.0,66.3462,66.4066,66.1479,66.3031,274631.0
2017-07-06 10:30:00,76.87,76.94,76.72,76.88,257218.0,66.2859,66.3462,66.1565,66.2945,257218.0
2017-07-06 11:00:00,76.9,76.98,76.74,76.77,244300.0,66.3117,66.3807,66.1738,66.1996,244300.0
2017-07-06 11:30:00,76.78,76.93,76.7,76.91,226501.0,66.2083,66.3376,66.1393,66.3204,226501.0
2017-07-06 12:00:00,76.91,76.91,76.69,76.69,234074.0,66.3204,66.3204,66.1306,66.1306,234074.0
2017-07-06 12:30:00,76.7,76.77,76.67,76.7,97536.0,66.1393,66.1996,66.1134,66.1393,97536.0
2017-07-06 13:00:00,76.7,76.81,76.68,76.8,150023.0,66.1393,66.2341,66.122,66.2255,150023.0
2017-07-06 13:30:00,76.78,76.83,76.75,76.77,136882.0,66.2083,66.2514,66.1824,66.1996,136882.0
2017-07-06 14:00:00,76.77,76.79,76.67,76.78,119673.0,66.1996,66.2169,66.1134,66.2083,119673.0
2017-07-06 14:30:00,76.78,76.79,76.63,76.65,206293.0,66.2083,66.2169,66.0789,66.0961,206293.0
2017-07-06 15:00:00,76.65,76.67,76.5,76.51,283969.0,66.0961,66.1134,65.9668,65.9754,283969.0
2017-07-06 15:30:00,76.51,76.6,76.43,76.57,794205.0,65.9754,66.053,65.9064,66.0272,794205.0
2017-07-07 09:30:00,76.64,77.06,76.64,76.96,282737.0,66.0875,66.4497,66.0875,66.3635,282737.0
2017-07-07 10:00:00,76.97,76.98,76.81,76.97,247189.0,66.3721,66.3807,66.2341,66.3721,247189.0
2017-07-07 10:30:00,76.98,77.0,76.85,76.92,143877.0,66.3807,66.398,66.2686,66.329,143877.0
2017-07-07 11:00:00,76.94,77.21,76.91,77.2,187084.0,66.3462,66.579,66.3204,66.5704,187084.0
2017-07-07 11:30:00,77.19,77.3,77.14,77.19,577111.0,66.5618,66.6567,66.5187,66.5618,577111.0
2017-07-07 12:00:00,77.19,77.24,77.12,77.22,102853.0,66.5618,66.6049,66.5014,66.5877,102853.0
2017-07-07 12:30:00,77.22,77.3,77.12,77.13,106373.0,66.5877,66.6567,66.5014,66.5101,106373.0
2017-07-07 13:00:00,77.13,77.18,77.07,77.14,82435.0,66.5101,66.5532,66.4583,66.5187,82435.0
2017-07-07 13:30:00,77.14,77.19,77.1,77.15,128590.0,66.5187,66.5618,66.4842,66.5273,128590.0
2017-07-07 14:00:00,77.15,77.15,77.02,77.02,204239.0,66.5273,66.5273,66.4152,66.4152,204239.0
2017-07-07 14:30:00,77.02,77.09,76.95,77.06,271234.0,66.4152,66.4756,66.3548,66.4497,271234.0
2017-07-07 15:00:00,77.06,77.16,77.04,77.16,457002.0,66.4497,66.5359,66.4325,66.5359,457002.0
2017-07-07 15:30:00,77.16,77.26,77.14,77.14,474726.0,66.5359,66.6222,66.5187,66.5187,474726.0
2017-07-10 09:30:00,77.3,77.39,76.88,76.97,634742.0,66.6567,66.7343,66.2945,66.3721,634742.0
2017-07-10 10:00:00,76.96,77.08,76.85,77.08,338057.0,66.3635,66.4669,66.2686,66.4669,338057.0
2017-07-10 10:30:00,77.09,77.22,77.0,77.2,185126.0,66.4756,66.5877,66.398,66.5704,185126.0
2017-07-10 11:00:00,77.2,77.36,77.18,77.27,181804.0,66.5704,66.7084,66.5532,66.6308,181804.0
2017-07-10 11:30:00,77.27,77.47,77.22,77.3,206088.0,66.6308,66.8032,66.5877,66.6567,206088.0
2017-07-10 12:00:00,77.3,77.35,77.19,77.2,148366.0,66.6567,66.6998,66.5618,66.5704,148366.0
2017-07-10 12:30:00,77.2,77.22,77.1,77.11,204707.0,66.5704,66.5877,66.4842,66.4928,204707.0
2017-07-10 13:00:00,77.12,77.12,77.02,77.09,180029.0,66.5014,66.5014,66.4152,66.4756,180029.0
2017-07-10 13:30:00,77.1,77.18,76.93,77.01,461827.0,66.4842,66.5532,66.3376,66.4066,461827.0
2017-07-10 14:00:00,77.01,77.04,76.91,76.91,133836.0,66.4066,66.4325,66.3204,66.3204,133836.0
2017-07-10 14:30:00,76.91,76.98,76.9,76.94,172572.0,66.3204,66.3807,66.3117,66.3462,172572.0
2017-07-10 15:00:00,76.93,77.04,76.91,77.0,273023.0,66.3376,66.4325,66.3204,66.398,273023.0
2017-07-10 15:30:00,77.0,77.06,76.89,76.95,748334.0,66.398,66.4497,66.3031,66.3548,748334.0
2017-07-11 09:30:00,76.98,77.12,76.68,76.86,457852.0,66.3807,66.5014,66.122,66.2772,457852.0
2017-07-11 10:00:00,76.86,76.93,76.77,76.85,208186.0,66.2772,66.3376,66.1996,66.2686,208186.0
2017-07-11 10:30:00,76.85,76.85,76.68,76.78,205204.0,66.2686,66.2686,66.122,66.2083,205204.0
2017-07-11 11:00:00,76.78,76.83,76.43,76.65,306358.0,66.2083,66.2514,65.9064,66.0961,306358.0
2017-07-11 11:30:00,76.64,76.75,76.62,76.7,142042.0,66.0875,66.1824,66.0703,66.1393,142042.0
2017-07-11 12:00:00,76.7,76.8,76.67,76.76,98953.0,66.1393,66.2255,66.1134,66.191,98953.0
2017-07-11 12:30:00,76.76,76.79,76.63,76.69,104021.0,66.191,66.2169,66.0789,66.1306,104021.0
2017-07-11 13:00:00,76.68,76.71,76.47,76.49,286238.0,66.122,66.1479,65.9409,65.9582,286238.0
2017-07-11 13:30:00,76.49,76.58,76.38,76.51,217897.0,65.9582,66.0358,65.8633,65.9754,217897.0
2017-07-11 14:00:00,76.51,76.55,76.31,76.32,179484.0,65.9754,66.0099,65.803,65.8116,179484.0
2017-07-11 14:30:00,76.33,76.33,76.09,76.19,584793.0,65.8202,65.8202,65.6133,65.6995,584793.0
2017-07-11 15:00:00,76.19,76.35,76.01,76.08,424548.0,65.6995,65.8375,65.5443,65.6046,424548.0
2017-07-11 15:30:00,76.08,76.3,76.08,76.25,1035993.0,65.6046,65.7943,65.6046,65.7512,1035993.0
2017-07-12 09:30:00,76.6,76.92,76.45,76.78,259707.0,66.053,66.329,65.9237,66.2083,259707.0
2017-07-12 10:00:00,76.8,76.87,76.69,76.72,422781.0,66.2255,66.2859,66.1306,66.1565,422781.0
2017-07-12 10:30:00,76.72,76.76,76.5,76.53,240015.0,66.1565,66.191,65.9668,65.9927,240015.0
2017-07-12 11:00:00,76.53,76.53,76.3,76.3,248238.0,65.9927,65.9927,65.7943,65.7943,248238.0
2017-07-12 11:30:00,76.31,76.32,76.03,76.05,308969.0,65.803,65.8116,65.5615,65.5788,308969.0
2017-07-12 12:00:00,76.06,76.17,76.02,76.12,260146.0,65.5874,65.6822,65.5529,65.6391,260146.0
2017-07-12 12:30:00,76.13,76.25,76.09,76.25,91893.0,65.6477,65.7512,65.6133,65.7512,91893.0
2017-07-12 13:00:00,76.25,76.3,76.17,76.17,134916.0,65.7512,65.7943,65.6822,65.6822,134916.0
2017-07-12 13:30:00,76.17,76.25,76.11,76.24,132727.0,65.6822,65.7512,65.6305,65.7426,132727.0
2017-07-12 14:00:00,76.23,76.28,76.15,76.17,230557.0,65.734,65.7771,65.665,65.6822,230557.0
2017-07-12 14:30:00,76.17,76.29,76.15,76.19,226241.0,65.6822,65.7857,65.665,65.6995,226241.0
2017-07-12 15:00:00,76.19,76.25,76.12,76.16,304749.0,65.6995,65.7512,65.6391,65.6736,304749.0
2017-07-12 15:30:00,76.16,76.34,76.1,76.22,740987.0,65.6736,65.8288,65.6219,65.7254,740987.0
2017-07-13 09:30:00,76.51,76.91,76.5,76.59,397766.0,65.9754,66.3204,65.9668,66.0444,397766.0
2017-07-13 10:00:00,76.61,76.72,76.45,76.45,410631.0,66.0617,66.1565,65.9237,65.9237,410631.0
2017-07-13 10:30:00,76.45,76.51,76.31,76.31,190473.0,65.9237,65.9754,65.803,65.803,190473.0
2017-07-13 11:00:00,76.3,76.56,76.3,76.39,182734.0,65.7943,66.0185,65.7943,65.8719,182734.0
2017-07-13 11:30:00,76.39,76.45,76.35,76.41,267785.0,65.8719,65.9237,65.8375,65.8892,267785.0
2017-07-13 12:00:00,76.42,76.43,76.28,76.32,175183.0,65.8978,65.9064,65.7771,65.8116,175183.0
2017-07-13 12:30:00,76.34,76.49,76.32,76.44,160480.0,65.8288,65.9582,65.8116,65.9151,160480.0
2017-07-13 13:00:00,76.45,76.46,76.33,76.42,169811.0,65.9237,65.9323,65.8202,65.8978,169811.0
2017-07-13 13:30:00,76.42,76.48,76.39,76.48,132378.0,65.8978,65.9496,65.8719,65.9496,132378.0
2017-07-13 14:00:00,76.48,76.62,76.44,76.59,217287.0,65.9496,66.0703,65.9151,66.0444,217287.0
2017-07-13 14:30:00,76.59,76.69,76.55,76.56,237755.0,66.0444,66.1306,66.0099,66.0185,237755.0
2017-07-13 15:00:00,76.57,76.72,76.52,76.72,734519.0,66.0272,66.1565,65.984,66.1565,734519.0
2017-07-13 15:30:00,76.72,76.72,76.5,76.53,691371.0,66.1565,66.1565,65.9668,65.9927,691371.0
2017-07-14 09:30:00,76.53,76.7,76.07,76.22,329255.0,65.9927,66.1393,65.596,65.7254,329255.0
2017-07-14 10:00:00,76.21,76.25,75.78,75.86,452256.0,65.7167,65.7512,65.3459,65.4149,452256.0
2017-07-14 10:30:00,75.85,75.95,75.77,75.84,327817.0,65.4063,65.4925,65.3373,65.3977,327817.0
2017-07-14 11:00:00,75.83,75.84,75.74,75.77,257346.0,65.3891,65.3977,65.3114,65.3373,257346.0
2017-07-14 11:30:00,75.77,75.81,75.76,75.81,365088.0,65.3373,65.3718,65.3287,65.3718,365088.0
2017-07-14 12:00:00,75.81,75.83,75.77,75.79,172474.0,65.3718,65.3891,65.3373,65.3546,172474.0
2017-07-14 12:30:00,75.8,76.02,75.78,75.98,216626.0,65.3632,65.5529,65.3459,65.5184,216626.0
2017-07-14 13:00:00,75.98,76.18,75.98,76.11,167268.0,65.5184,65.6909,65.5184,65.6305,167268.0
2017-07-14 13:30:00,76.11,76.14,76.03,76.09,162544.0,65.6305,65.6564,65.5615,65.6133,162544.0
2017-07-14 14:00:00,76.09,76.21,76.06,76.17,166639.0,65.6133,65.7167,65.5874,65.6822,166639.0
2017-07-14 14:30:00,76.17,76.18,76.07,76.12,191446.0,65.6822,65.6909,65.596,65.6391,191446.0
2017-07-14 15:00:00,76.11,76.17,76.06,76.13,277596.0,65.6305,65.6822,65.5874,65.6477,277596.0
2017-07-14 15:30:00,76.14,76.23,76.05,76.09,718374.0,65.6564,65.734,65.5788,65.6133,718374.0
2017-07-17 09:30:00,76.06,76.36,76.01,76.13,331590.0,65.5874,65.8461,65.5443,65.6477,331590.0
2017-07-17 10:00:00,76.14,76.16,75.94,76.11,325753.0,65.6564,65.6736,65.4839,65.6305,325753.0
2017-07-17 10:30:00,76.12,76.41,76.11,76.38,314916.0,65.6391,65.8892,65.6305,65.8633,314916.0
2017-07-17 11:00:00,76.37,76.6,76.35,76.54,299380.0,65.8547,66.053,65.8375,66.0013,299380.0
2017-07-17 11:30:00,76.55,76.61,76.42,76.44,195011.0,66.0099,66.0617,65.8978,65.9151,195011.0
2017-07-17 12:00:00,76.44,76.46,76.35,76.41,178834.0,65.9151,65.9323,65.8375,65.8892,178834.0
2017-07-17 12:30:00,76.4,76.41,76.32,76.39,198616.0,65.8806,65.8892,65.8116,65.8719,198616.0
2017-07-17 13:00:00,76.39,76.65,76.38,76.62,185582.0,65.8719,66.0961,65.8633,66.0703,185582.0
2017-07-17 13:30:00,76.61,76.63,76.51,76.62,179280.0,66.0617,66.0789,65.9754,66.0703,179280.0
2017-07-17 14:00:00,76.63,76.67,76.51,76.53,214159.0,66.0789,66.1134,65.9754,65.9927,214159.0
2017-07-17 14:30:00,76.53,76.55,76.4,76.47,300227.0,65.9927,66.0099,65.8806,65.9409,300227.0
2017-07-17 15:00:00,76.47,76.54,76.46,76.47,211739.0,65.9409,66.0013,65.9323,65.9409,211739.0
2017-07-17 15:30:00,76.46,76.52,76.42,76.44,538332.0,65.9323,65.984,65.8978,65.9151,538332.0
2017-07-18 09:30:00,76.26,76.3,76.03,76.21,272467.0,65.7598,65.7943,65.5615,65.7167,272467.0
2017-07-18 10:00:00,76.2,76.31,76.17,76.28,338976.0,65.7081,65.803,65.6822,65.7771,338976.0
2017-07-18 10:30:00,76.28,76.36,76.1,76.19,187662.0,65.7771,65.8461,65.6219,65.6995,187662.0
2017-07-18 11:00:00,76.19,76.41,76.13,76.38,173400.0,65.6995,65.8892,65.6477,65.8633,173400.0
2017-07-18 11:30:00,76.38,76.4,76.22,76.3,146250.0,65.8633,65.8806,65.7254,65.7943,146250.0
2017-07-18 12:00:00,76.29,76.37,76.18,76.28,144654.0,65.7857,65.8547,65.6909,65.7771,144654.0
2017-07-18 12:30:00,76.29,76.35,76.26,76.29,94719.0,65.7857,65.8375,65.7598,65.7857,94719.0
2017-07-18 13:00:00,76.29,76.33,76.22,76.23,111182.0,65.7857,65.8202,65.7254,65.734,111182.0
2017-07-18 13:30:00,76.23,76.34,76.19,76.21,128680.0,65.734,65.8288,65.6995,65.7167,128680.0
2017-07-18 14:00:00,76.21,76.23,76.04,76.05,147737.0,65.7167,65.734,65.5701,65.5788,147737.0
2017-07-18 14:30:00,76.05,76.09,75.93,75.98,207477.0,65.5788,65.6133,65.4753,65.5184,207477.0
2017-07-18 15:00:00,75.98,76.01,75.88,75.95,247762.0,65.5184,65.5443,65.4322,65.4925,247762.0
2017-07-18 15:30:00,75.95,76.0,75.92,75.97,440070.0,65.4925,65.5356,65.4667,65.5098,440070.0
2017-07-19 09:30:00,76.24,76.56,76.21,76.41,317349.0,65.7426,66.0185,65.7167,65.8892,317349.0
2017-07-19 10:00:00,76.41,76.48,76.37,76.41,193892.0,65.8892,65.9496,65.8547,65.8892,193892.0
2017-07-19 10:30:00,76.41,76.52,76.33,76.47,243981.0,65.8892,65.984,65.8202,65.9409,243981.0
2017-07-19 11:00:00,76.48,76.62,76.45,76.6,196305.0,65.9496,66.0703,65.9237,66.053,196305.0
2017-07-19 11:30:00,76.6,76.82,76.59,76.8,251389.0,66.053,66.2427,66.0444,66.2255,251389.0
2017-07-19 12:00:00,76.8,76.95,76.75,76.87,185324.0,66.2255,66.3548,66.1824,66.2859,185324.0
2017-07-19 12:30:00,76.86,77.09,76.84,76.87,421154.0,66.2772,66.4756,66.26,66.2859,421154.0
2017-07-19 13:00:00,76.87,77.01,76.85,76.97,208053.0,66.2859,66.4066,66.2686,66.3721,208053.0
2017-07-19 13:30:00,76.97,77.15,76.94,77.12,168342.0,66.3721,66.5273,66.3462,66.5014,168342.0
2017-07-19 14:00:00,77.12,77.13,76.92,76.92,167039.0,66.5014,66.5101,66.329,66.329,167039.0
2017-07-19 14:30:00,76.92,76.95,76.79,76.81,233710.0,66.329,66.3548,66.2169,66.2341,233710.0
2017-07-19 15:00:00,76.81,76.82,76.77,76.8,297176.0,66.2341,66.2427,66.1996,66.2255,297176.0
2017-07-19 15:30:00,76.8,76.85,76.73,76.8,664546.0,66.2255,66.2686,66.1651,66.2255,664546.0
2017-07-20 09:30:00,75.96,76.14,73.87,73.98,2313290.0,65.5012,65.6564,63.6989,63.7938,2313290.0
2017-07-20 10:00:00,73.99,74.13,72.89,73.26,2532649.0,63.8024,63.9231,62.8539,63.1729,2532649.0
2017-07-20 10:30:00,73.27,73.42,72.59,72.8,1913018.0,63.1815,63.3109,62.5952,62.7763,1913018.0
2017-07-20 11:00:00,72.79,72.8,71.99,72.22,1678391.0,62.7676,62.7763,62.0778,62.2761,1678391.0
2017-07-20 11:30:00,72.23,72.46,71.58,71.65,1332198.0,62.2847,62.4831,61.7242,61.7846,1332198.0
2017-07-20 12:00:00,71.64,72.47,71.6,72.26,1679806.0,61.776,62.4917,61.7415,62.3106,1679806.0
2017-07-20 12:30:00,72.26,72.38,72.01,72.29,1012079.0,62.3106,62.4141,62.095,62.3365,1012079.0
2017-07-20 13:00:00,72.29,72.41,72.12,72.22,600596.0,62.3365,62.44,62.1899,62.2761,600596.0
2017-07-20 13:30:00,72.23,73.11,72.21,73.03,2181228.0,62.2847,63.0436,62.2675,62.9746,2181228.0
2017-07-20 14:00:00,73.03,73.15,72.84,72.95,1524970.0,62.9746,63.0781,62.8107,62.9056,1524970.0
2017-07-20 14:30:00,72.95,73.12,72.91,72.96,1013197.0,62.9056,63.0522,62.8711,62.9142,1013197.0
2017-07-20 15:00:00,72.97,73.09,72.88,73.0,863778.0,62.9228,63.0263,62.8452,62.9487,863778.0
2017-07-20 15:30:00,72.99,73.02,72.52,72.56,2187500.0,62.9401,62.966,62.5348,62.5693,2187500.0
2017-07-21 09:30:00,72.75,73.6,72.72,73.26,2046842.0,62.7331,63.4661,62.7073,63.1729,2046842.0
2017-07-21 10:00:00,73.25,74.01,73.19,73.56,1181154.0,63.1643,63.8196,63.1126,63.4316,1181154.0
2017-07-21 10:30:00,73.57,73.76,73.45,73.46,542118.0,63.4402,63.6041,63.3368,63.3454,542118.0
2017-07-21 11:00:00,73.47,73.66,73.44,73.59,412360.0,63.354,63.5178,63.3281,63.4575,412360.0
2017-07-21 11:30:00,73.59,73.84,73.59,73.84,342628.0,63.4575,63.6731,63.4575,63.6731,342628.0
2017-07-21 12:00:00,73.84,74.05,73.81,73.82,500261.0,63.6731,63.8541,63.6472,63.6558,500261.0
2017-07-21 12:30:00,73.82,74.07,73.76,74.04,365085.0,63.6558,63.8714,63.6041,63.8455,365085.0
2017-07-21 13:00:00,74.04,74.11,73.83,73.89,335852.0,63.8455,63.9059,63.6644,63.7162,335852.0
2017-07-21 13:30:00,73.89,73.97,73.74,73.74,240807.0,63.7162,63.7852,63.5868,63.5868,240807.0
2017-07-21 14:00:00,73.75,73.8,73.51,73.52,371112.0,63.5954,63.6386,63.3885,63.3971,371112.0
2017-07-21 14:30:00,73.52,73.74,73.52,73.69,447114.0,63.3971,63.5868,63.3971,63.5437,447114.0
2017-07-21 15:00:00,73.7,73.8,73.61,73.69,498157.0,63.5523,63.6386,63.4747,63.5437,498157.0
2017-07-21 15:30:00,73.69,73.87,73.67,73.8,1096227.0,63.5437,63.6989,63.5265,63.6386,1096227.0
2017-07-24 09:30:00,73.5,73.74,73.06,73.63,714332.0,63.7296,63.9377,63.3481,63.8423,714332.0
2017-07-24 10:00:00,73.63,73.77,73.4,73.57,421159.0,63.8423,63.9637,63.6429,63.7903,421159.0
2017-07-24 10:30:00,73.57,73.95,73.5,73.87,557801.0,63.7903,64.1197,63.7296,64.0504,557801.0
2017-07-24 11:00:00,73.87,74.0,73.62,73.85,544706.0,64.0504,64.1631,63.8336,64.033,544706.0
2017-07-24 11:30:00,73.86,74.34,73.77,74.3,571826.0,64.0417,64.4579,63.9637,64.4232,571826.0
2017-07-24 12:00:00,74.3,74.44,74.16,74.17,435568.0,64.4232,64.5446,64.3018,64.3105,435568.0
2017-07-24 12:30:00,74.16,74.24,74.05,74.16,262702.0,64.3018,64.3712,64.2065,64.3018,262702.0
2017-07-24 13:00:00,74.17,74.42,74.16,74.42,359288.0,64.3105,64.5273,64.3018,64.5273,359288.0
2017-07-24 13:30:00,74.42,74.66,74.39,74.62,405408.0,64.5273,64.7354,64.5013,64.7007,405408.0
2017-07-24 14:00:00,74.62,74.7,74.53,74.7,402901.0,64.7007,64.77,64.6226,64.77,402901.0
2017-07-24 14:30:00,74.69,74.76,74.46,74.47,482378.0,64.7614,64.8221,64.5619,64.5706,482378.0
2017-07-24 15:00:00,74.48,74.51,74.33,74.47,439841.0,64.5793,64.6053,64.4492,64.5706,439841.0
2017-07-24 15:30:00,74.46,74.5,74.27,74.33,1003752.0,64.5619,64.5966,64.3972,64.4492,1003752.0
2017-07-25 09:30:00,74.69,74.89,74.51,74.72,542732.0,64.7614,64.9348,64.6053,64.7874,542732.0
2017-07-25 10:00:00,74.72,75.42,74.69,75.37,507611.0,64.7874,65.3943,64.7614,65.351,507611.0
2017-07-25 10:30:00,75.36,75.8,75.33,75.59,658725.0,65.3423,65.7238,65.3163,65.5417,658725.0
2017-07-25 11:00:00,75.6,76.05,75.46,76.01,576126.0,65.5504,65.9406,65.429,65.9059,576126.0
2017-07-25 11:30:00,76.02,76.18,75.85,75.87,486095.0,65.9146,66.0533,65.7672,65.7845,486095.0
2017-07-25 12:00:00,75.86,76.04,75.82,75.98,273316.0,65.7758,65.9319,65.7412,65.8799,273316.0
2017-07-25 12:30:00,75.98,76.01,75.78,75.98,285967.0,65.8799,65.9059,65.7065,65.8799,285967.0
2017-07-25 13:00:00,75.98,76.02,75.76,75.91,232629.0,65.8799,65.9146,65.6891,65.8192,232629.0
2017-07-25 13:30:00,75.91,76.09,75.9,76.01,276042.0,65.8192,65.9753,65.8105,65.9059,276042.0
2017-07-25 14:00:00,76.02,76.07,75.56,75.65,370978.0,65.9146,65.9579,65.5157,65.5938,370978.0
2017-07-25 14:30:00,75.65,75.8,75.62,75.7,312648.0,65.5938,65.7238,65.5677,65.6371,312648.0
2017-07-25 15:00:00,75.7,75.76,75.51,75.56,313313.0,65.6371,65.6891,65.4724,65.5157,313313.0
2017-07-25 15:30:00,75.57,75.74,75.44,75.68,801592.0,65.5244,65.6718,65.4117,65.6198,801592.0
2017-07-26 09:30:00,75.69,75.69,75.3,75.46,314140.0,65.6284,65.6284,65.2903,65.429,314140.0
2017-07-26 10:00:00,75.48,75.87,75.46,75.87,360656.0,65.4464,65.7845,65.429,65.7845,360656.0
2017-07-26 10:30:00,75.87,76.01,75.78,75.98,251518.0,65.7845,65.9059,65.7065,65.8799,251518.0
2017-07-26 11:00:00,75.98,76.33,75.98,76.24,403900.0,65.8799,66.1834,65.8799,66.1053,403900.0
2017-07-26 11:30:00,76.24,76.26,75.96,75.98,266015.0,66.1053,66.1227,65.8626,65.8799,266015.0
2017-07-26 12:00:00,75.98,76.05,75.88,76.03,240815.0,65.8799,65.9406,65.7932,65.9232,240815.0
2017-07-26 12:30:00,76.03,76.12,75.98,76.03,347241.0,65.9232,66.0013,65.8799,65.9232,347241.0
2017-07-26 13:00:00,76.02,76.03,75.86,75.93,169434.0,65.9146,65.9232,65.7758,65.8365,169434.0
2017-07-26 13:30:00,75.93,76.03,75.92,75.94,118204.0,65.8365,65.9232,65.8279,65.8452,118204.0
2017-07-26 14:00:00,75.94,76.19,75.93,76.13,241823.0,65.8452,66.062,65.8365,66.01,241823.0
2017-07-26 14:30:00,76.13,76.18,75.96,76.04,220278.0,66.01,66.0533,65.8626,65.9319,220278.0
2017-07-26 15:00:00,76.03,76.17,76.0,76.09,281748.0,65.9232,66.0446,65.8972,65.9753,281748.0
2017-07-26 15:30:00,76.09,76.1,75.9,75.99,505042.0,65.9753,65.9839,65.8105,65.8886,505042.0
2017-07-27 09:30:00,75.83,76.23,75.81,76.23,332717.0,65.7498,66.0967,65.7325,66.0967,332717.0
2017-07-27 10:00:00,76.23,76.89,76.17,76.81,464927.0,66.0967,66.6689,66.0446,66.5996,464927.0
2017-07-27 10:30:00,76.82,76.84,76.43,76.59,360722.0,66.6082,66.6256,66.2701,66.4088,360722.0
2017-07-27 11:00:00,76.59,76.62,76.42,76.51,259695.0,66.4088,66.4348,66.2614,66.3394,259695.0
2017-07-27 11:30:00,76.51,76.82,76.5,76.82,273300.0,66.3394,66.6082,66.3308,66.6082,273300.0
2017-07-27 12:00:00,76.81,77.09,76.77,77.03,292866.0,66.5996,66.8423,66.5649,66.7903,292866.0
2017-07-27 12:30:00,77.02,77.38,76.94,77.38,536376.0,66.7816,67.0938,66.7123,67.0938,536376.0
2017-07-27 13:00:00,77.39,77.68,76.99,77.16,692921.0,67.1025,67.3539,66.7556,66.903,692921.0
2017-07-27 13:30:00,77.15,77.16,76.83,76.86,407646.0,66.8944,66.903,66.6169,66.6429,407646.0
2017-07-27 14:00:00,76.87,77.07,76.79,76.95,441703.0,66.6516,66.825,66.5822,66.721,441703.0
2017-07-27 14:30:00,76.95,77.12,76.88,77.08,380351.0,66.721,66.8684,66.6603,66.8337,380351.0
2017-07-27 15:00:00,77.08,77.12,76.96,76.99,508150.0,66.8337,66.8684,66.7296,66.7556,508150.0
2017-07-27 15:30:00,76.99,77.07,76.85,77.0,996579.0,66.7556,66.825,66.6342,66.7643,996579.0
2017-07-28 09:30:00,76.96,77.35,76.59,76.66,736555.0,66.7296,67.0678,66.4088,66.4695,736555.0
2017-07-28 10:00:00,76.66,76.69,76.2,76.56,384812.0,66.4695,66.4955,66.0706,66.3828,384812.0
2017-07-28 10:30:00,76.54,76.64,76.4,76.41,237449.0,66.3655,66.4522,66.2441,66.2527,237449.0
2017-07-28 11:00:00,76.41,76.54,76.38,76.52,223138.0,66.2527,66.3655,66.2267,66.3481,223138.0
2017-07-28 11:30:00,76.53,76.71,76.5,76.61,199825.0,66.3568,66.5129,66.3308,66.4261,199825.0
2017-07-28 12:00:00,76.61,76.63,76.38,76.44,199267.0,66.4261,66.4435,66.2267,66.2787,199267.0
2017-07-28 12:30:00,76.44,76.5,76.28,76.3,142076.0,66.2787,66.3308,66.14,66.1574,142076.0
2017-07-28 13:00:00,76.3,76.5,76.22,76.47,133947.0,66.1574,66.3308,66.088,66.3048,133947.0
2017-07-28 13:30:00,76.47,76.51,76.38,76.42,157247.0,66.3048,66.3394,66.2267,66.2614,157247.0
2017-07-28 14:00:00,76.42,76.59,76.39,76.59,174845.0,66.2614,66.4088,66.2354,66.4088,174845.0
2017-07-28 14:30:00,76.59,76.66,76.54,76.57,349079.0,66.4088,66.4695,66.3655,66.3915,349079.0
2017-07-28 15:00:00,76.57,76.6,76.47,76.55,253697.0,66.3915,66.4175,66.3048,66.3741,253697.0
2017-07-28 15:30:00,76.56,76.66,76.46,76.47,576079.0,66.3828,66.4695,66.2961,66.3048,576079.0
2017-07-31 09:30:00,76.57,76.84,76.52,76.62,245611.0,66.3915,66.6256,66.3481,66.4348,245611.0
2017-07-31 10:00:00,76.63,76.71,76.37,76.54,256072.0,66.4435,66.5129,66.2181,66.3655,256072.0
2017-07-31 10:30:00,76.55,76.85,76.54,76.85,203853.0,66.3741,66.6342,66.3655,66.6342,203853.0
2017-07-31 11:00:00,76.84,77.08,76.84,76.99,153903.0,66.6256,66.8337,66.6256,66.7556,153903.0
2017-07-31 11:30:00,76.99,77.08,76.96,77.07,208541.0,66.7556,66.8337,66.7296,66.825,208541.0
2017-07-31 12:00:00,77.06,77.31,77.04,77.25,200371.0,66.8163,67.0331,66.799,66.9811,200371.0
2017-07-31 12:30:00,77.25,77.27,77.19,77.23,162205.0,66.9811,66.9984,66.929,66.9637,162205.0
2017-07-31 13:00:00,77.23,77.27,77.13,77.16,156817.0,66.9637,66.9984,66.877,66.903,156817.0
2017-07-31 13:30:00,77.16,77.26,77.12,77.25,169248.0,66.903,66.9897,66.8684,66.9811,169248.0
2017-07-31 14:00:00,77.25,77.51,77.23,77.39,252878.0,66.9811,67.2065,66.9637,67.1025,252878.0
2017-07-31 14:30:00,77.39,77.46,77.06,77.07,292123.0,67.1025,67.1632,66.8163,66.825,292123.0
2017-07-31 15:00:00,77.07,77.4,77.04,77.34,334428.0,66.825,67.1111,66.799,67.0591,334428.0
2017-07-31 15:30:00,77.34,77.52,77.24,77.39,1132912.0,67.0591,67.2152,66.9724,67.1025,1132912.0
2017-08-01 09:30:00,77.27,77.45,76.25,76.25,515841.0,66.9984,67.1545,66.114,66.114,515841.0
2017-08-01 10:00:00,76.26,76.91,76.25,76.79,268273.0,66.1227,66.6863,66.114,66.5822,268273.0
2017-08-01 10:30:00,76.81,77.09,76.8,77.06,152031.0,66.5996,66.8423,66.5909,66.8163,152031.0
2017-08-01 11:00:00,77.06,77.15,77.0,77.13,173344.0,66.8163,66.8944,66.7643,66.877,173344.0
2017-08-01 11:30:00,77.14,77.43,77.13,77.32,174527.0,66.8857,67.1371,66.877,67.0418,174527.0
2017-08-01 12:00:00,77.32,77.58,77.28,77.58,159879.0,67.0418,67.2672,67.0071,67.2672,159879.0
2017-08-01 12:30:00,77.58,77.59,77.4,77.46,106911.0,67.2672,67.2759,67.1111,67.1632,106911.0
2017-08-01 13:00:00,77.46,77.64,77.45,77.57,104132.0,67.1632,67.3192,67.1545,67.2585,104132.0
2017-08-01 13:30:00,77.57,77.58,77.49,77.54,102128.0,67.2585,67.2672,67.1892,67.2325,102128.0
2017-08-01 14:00:00,77.55,77.77,77.55,77.68,225297.0,67.2412,67.4319,67.2412,67.3539,225297.0
2017-08-01 14:30:00,77.69,77.85,77.66,77.83,200191.0,67.3626,67.5013,67.3366,67.484,200191.0
2017-08-01 15:00:00,77.83,77.91,77.76,77.89,220724.0,67.484,67.5533,67.4233,67.536,220724.0
2017-08-01 15:30:00,77.88,77.96,77.82,77.84,540029.0,67.5273,67.5967,67.4753,67.4926,540029.0
2017-08-02 09:30:00,77.57,78.15,77.5,77.97,365761.0,67.2585,67.7614,67.1978,67.6054,365761.0
2017-08-02 10:00:00,77.97,78.09,77.93,77.95,231369.0,67.6054,67.7094,67.5707,67.588,231369.0
2017-08-02 10:30:00,77.97,78.01,77.5,77.61,361415.0,67.6054,67.64,67.1978,67.2932,361415.0
2017-08-02 11:00:00,77.62,77.96,77.62,77.95,205634.0,67.3019,67.5967,67.3019,67.588,205634.0
2017-08-02 11:30:00,77.95,78.07,77.85,78.02,237392.0,67.588,67.6921,67.5013,67.6487,237392.0
2017-08-02 12:00:00,78.03,78.13,77.86,77.9,135730.0,67.6574,67.7441,67.51,67.5447,135730.0
2017-08-02 12:30:00,77.9,77.93,77.77,77.81,97471.0,67.5447,67.5707,67.4319,67.4666,97471.0
2017-08-02 13:00:00,77.82,77.9,77.68,77.71,139449.0,67.4753,67.5447,67.3539,67.3799,139449.0
2017-08-02 13:30:00,77.71,77.72,77.52,77.56,170638.0,67.3799,67.3886,67.2152,67.2499,170638.0
2017-08-02 14:00:00,77.57,77.75,77.56,77.71,126937.0,67.2585,67.4146,67.2499,67.3799,126937.0
2017-08-02 14:30:00,77.71,77.79,77.59,77.61,175449.0,67.3799,67.4493,67.2759,67.2932,175449.0
2017-08-02 15:00:00,77.61,77.81,77.6,77.79,179026.0,67.2932,67.4666,67.2845,67.4493,179026.0
2017-08-02 15:30:00,77.79,77.85,77.66,77.83,482407.0,67.4493,67.5013,67.3366,67.484,482407.0
2017-08-03 09:30:00,78.14,78.4,77.95,78.33,260114.0,67.7528,67.9782,67.588,67.9175,260114.0
2017-08-03 10:00:00,78.33,78.59,78.24,78.59,243109.0,67.9175,68.1429,67.8395,68.1429,243109.0
2017-08-03 10:30:00,78.59,78.91,78.55,78.84,320564.0,68.1429,68.4204,68.1083,68.3597,320564.0
2017-08-03 11:00:00,78.84,78.88,78.45,78.51,214932.0,68.3597,68.3944,68.0216,68.0736,214932.0
2017-08-03 11:30:00,78.51,78.51,78.28,78.29,162621.0,68.0736,68.0736,67.8742,67.8828,162621.0
2017-08-03 12:00:00,78.29,78.37,78.15,78.17,125337.0,67.8828,67.9522,67.7614,67.7788,125337.0
2017-08-03 12:30:00,78.17,78.24,77.92,77.95,173181.0,67.7788,67.8395,67.562,67.588,173181.0
2017-08-03 13:00:00,77.95,78.08,77.92,78.05,135640.0,67.588,67.7007,67.562,67.6747,135640.0
2017-08-03 13:30:00,78.05,78.05,77.91,77.98,150455.0,67.6747,67.6747,67.5533,67.614,150455.0
2017-08-03 14:00:00,77.98,78.08,77.92,78.02,123580.0,67.614,67.7007,67.562,67.6487,123580.0
2017-08-03 14:30:00,78.02,78.07,77.94,78.06,146711.0,67.6487,67.6921,67.5793,67.6834,146711.0
2017-08-03 15:00:00,78.06,78.15,77.95,78.15,177317.0,67.6834,67.7614,67.588,67.7614,177317.0
2017-08-03 15:30:00,78.15,78.16,77.86,77.87,417373.0,67.7614,67.7701,67.51,67.5187,417373.0
2017-08-04 09:30:00,78.46,78.57,78.11,78.22,219733.0,68.0302,68.1256,67.7268,67.8221,219733.0
2017-08-04 10:00:00,78.21,78.22,77.74,77.92,196791.0,67.8135,67.8221,67.4059,67.562,196791.0
2017-08-04 10:30:00,77.92,78.09,77.84,78.02,150328.0,67.562,67.7094,67.4926,67.6487,150328.0
2017-08-04 11:00:00,78.03,78.05,77.78,77.8,142893.0,67.6574,67.6747,67.4406,67.458,142893.0
2017-08-04 11:30:00,77.79,77.86,77.68,77.76,171018.0,67.4493,67.51,67.3539,67.4233,171018.0
2017-08-04 12:00:00,77.75,77.96,77.75,77.91,90104.0,67.4146,67.5967,67.4146,67.5533,90104.0
2017-08-04 12:30:00,77.91,78.06,77.87,78.06,74433.0,67.5533,67.6834,67.5187,67.6834,74433.0
2017-08-04 13:00:00,78.06,78.13,78.04,78.09,97688.0,67.6834,67.7441,67.6661,67.7094,97688.0
2017-08-04 13:30:00,78.09,78.2,78.06,78.17,82239.0,67.7094,67.8048,67.6834,67.7788,82239.0
2017-08-04 14:00:00,78.16,78.22,78.07,78.12,77132.0,67.7701,67.8221,67.6921,67.7354,77132.0
2017-08-04 14:30:00,78.12,78.28,78.1,78.26,118883.0,67.7354,67.8742,67.7181,67.8568,118883.0
2017-08-04 15:00:00,78.26,78.35,78.23,78.27,229361.0,67.8568,67.9348,67.8308,67.8655,229361.0
2017-08-04 15:30:00,78.27,78.37,78.19,78.36,379283.0,67.8655,67.9522,67.7961,67.9435,379283.0
2017-08-07 09:30:00,78.5,78.7,78.22,78.39,199084.0,68.0649,68.2383,67.8221,67.9695,199084.0
2017-08-07 10:00:00,78.42,78.55,78.32,78.32,249280.0,67.9955,68.1083,67.9088,67.9088,249280.0
2017-08-07 10:30:00,78.33,78.38,78.12,78.19,213347.0,67.9175,67.9609,67.7354,67.7961,213347.0
2017-08-07 11:00:00,78.2,78.44,78.13,78.44,139119.0,67.8048,68.0129,67.7441,68.0129,139119.0
2017-08-07 11:30:00,78.44,78.59,78.43,78.55,158655.0,68.0129,68.1429,68.0042,68.1083,158655.0
2017-08-07 12:00:00,78.55,78.84,78.5,78.75,308229.0,68.1083,68.3597,68.0649,68.2817,308229.0
2017-08-07 12:30:00,78.74,78.75,78.64,78.68,221105.0,68.273,68.2817,68.1863,68.221,221105.0
2017-08-07 13:00:00,78.68,78.69,78.44,78.45,143529.0,68.221,68.2297,68.0129,68.0216,143529.0
2017-08-07 13:30:00,78.46,78.49,78.33,78.36,395677.0,68.0302,68.0562,67.9175,67.9435,395677.0
2017-08-07 14:00:00,78.35,78.45,78.33,78.41,213176.0,67.9348,68.0216,67.9175,67.9869,213176.0
2017-08-07 14:30:00,78.41,78.42,78.27,78.35,391605.0,67.9869,67.9955,67.8655,67.9348,391605.0
2017-08-07 15:00:00,78.35,78.4,78.3,78.33,217005.0,67.9348,67.9782,67.8915,67.9175,217005.0
2017-08-07 15:30:00,78.33,78.35,78.09,78.33,664996.0,67.9175,67.9348,67.7094,67.9175,664996.0
2017-08-08 09:30:00,78.26,78.33,77.83,78.1,169709.0,67.8568,67.9175,67.484,67.7181,169709.0
2017-08-08 10:00:00,78.09,78.3,78.0,78.24,150615.0,67.7094,67.8915,67.6314,67.8395,150615.0
2017-08-08 10:30:00,78.26,78.27,78.04,78.05,183737.0,67.8568,67.8655,67.6661,67.6747,183737.0
2017-08-08 11:00:00,78.04,78.18,78.0,78.07,160466.0,67.6661,67.7874,67.6314,67.6921,160466.0
2017-08-08 11:30:00,78.07,78.09,77.85,78.04,175339.0,67.6921,67.7094,67.5013,67.6661,175339.0
2017-08-08 12:00:00,78.04,78.07,77.93,77.99,105463.0,67.6661,67.6921,67.5707,67.6227,105463.0
2017-08-08 12:30:00,78.0,78.01,77.79,77.85,238267.0,67.6314,67.64,67.4493,67.5013,238267.0
2017-08-08 13:00:00,77.86,77.9,77.62,77.64,190048.0,67.51,67.5447,67.3019,67.3192,190048.0
2017-08-08 13:30:00,77.64,77.75,77.48,77.6,273193.0,67.3192,67.4146,67.1805,67.2845,273193.0
2017-08-08 14:00:00,77.61,77.7,77.5,77.67,266420.0,67.2932,67.3713,67.1978,67.3452,266420.0
2017-08-08 14:30:00,77.67,77.77,77.55,77.61,232558.0,67.3452,67.4319,67.2412,67.2932,232558.0
2017-08-08 15:00:00,77.62,77.67,77.33,77.41,304199.0,67.3019,67.3452,67.0504,67.1198,304199.0
2017-08-08 15:30:00,77.41,77.41,77.12,77.22,785014.0,67.1198,67.1198,66.8684,66.9551,785014.0
2017-08-09 09:30:00,77.0,77.85,76.6,77.65,458415.0,66.7643,67.5013,66.4175,67.3279,458415.0
2017-08-09 10:00:00,77.66,77.66,77.25,77.42,284878.0,67.3366,67.3366,66.9811,67.1285,284878.0
2017-08-09 10:30:00,77.44,77.6,77.31,77.43,149447.0,67.1458,67.2845,67.0331,67.1371,149447.0
2017-08-09 11:00:00,77.43,77.61,77.32,77.61,150283.0,67.1371,67.2932,67.0418,67.2932,150283.0
2017-08-09 11:30:00,77.6,77.88,77.53,77.86,124179.0,67.2845,67.5273,67.2239,67.51,124179.0
2017-08-09 12:00:00,77.87,78.03,77.81,77.93,183555.0,67.5187,67.6574,67.4666,67.5707,183555.0
2017-08-09 12:30:00,77.93,78.03,77.84,77.95,108788.0,67.5707,67.6574,67.4926,67.588,108788.0
2017-08-09 13:00:00,77.95,78.02,77.87,77.97,99341.0,67.588,67.6487,67.5187,67.6054,99341.0
2017-08-09 13:30:00,77.98,78.06,77.83,77.87,122562.0,67.614,67.6834,67.484,67.5187,122562.0
2017-08-09 14:00:00,77.88,77.92,77.77,77.85,139141.0,67.5273,67.562,67.4319,67.5013,139141.0
2017-08-09 14:30:00,77.87,77.91,77.66,77.86,302004.0,67.5187,67.5533,67.3366,67.51,302004.0
2017-08-09 15:00:00,77.86,78.09,77.83,78.06,229347.0,67.51,67.7094,67.484,67.6834,229347.0
2017-08-09 15:30:00,78.06,78.36,77.99,78.33,509549.0,67.6834,67.9435,67.6227,67.9175,509549.0
2017-08-10 09:30:00,77.8,77.99,77.21,77.24,405684.0,67.458,67.6227,66.9464,66.9724,405684.0
2017-08-10 10:00:00,77.25,77.33,76.62,76.98,502737.0,66.9811,67.0504,66.4348,66.747,502737.0
2017-08-10 10:30:00,77.0,77.38,76.97,77.23,236418.0,66.7643,67.0938,66.7383,66.9637,236418.0
2017-08-10 11:00:00,77.22,77.6,77.2,77.49,321553.0,66.9551,67.2845,66.9377,67.1892,321553.0
2017-08-10 11:30:00,77.49,77.63,77.31,77.34,187894.0,67.1892,67.3106,67.0331,67.0591,187894.0
2017-08-10 12:00:00,77.33,77.46,77.25,77.38,143566.0,67.0504,67.1632,66.9811,67.0938,143566.0
2017-08-10 12:30:00,77.37,77.43,77.3,77.38,139248.0,67.0851,67.1371,67.0244,67.0938,139248.0
2017-08-10 13:00:00,77.37,77.5,77.33,77.5,117053.0,67.0851,67.1978,67.0504,67.1978,117053.0
2017-08-10 13:30:00,77.5,77.5,77.23,77.37,115603.0,67.1978,67.1978,66.9637,67.0851,115603.0
2017-08-10 14:00:00,77.38,77.67,77.36,77.67,167616.0,67.0938,67.3452,67.0764,67.3452,167616.0
2017-08-10 14:30:00,77.67,77.8,77.59,77.66,231170.0,67.3452,67.458,67.2759,67.3366,231170.0
2017-08-10 15:00:00,77.66,77.71,77.26,77.34,230667.0,67.3366,67.3799,66.9897,67.0591,230667.0
2017-08-10 15:30:00,77.35,77.39,76.98,77.02,596398.0,67.0678,67.1025,66.747,66.7816,596398.0
2017-08-11 09:30:00,76.76,77.41,76.67,77.2,314211.0,66.5562,67.1198,66.4782,66.9377,314211.0
2017-08-11 10:00:00,77.19,77.48,77.12,77.38,200481.0,66.929,67.1805,66.8684,67.0938,200481.0
2017-08-11 10:30:00,77.38,77.49,77.32,77.41,168923.0,67.0938,67.1892,67.0418,67.1198,168923.0
2017-08-11 11:00:00,77.41,77.41,77.21,77.25,166184.0,67.1198,67.1198,66.9464,66.9811,166184.0
2017-08-11 11:30:00,77.26,77.36,77.22,77.31,148711.0,66.9897,67.0764,66.9551,67.0331,148711.0
2017-08-11 12:00:00,77.31,77.33,77.2,77.25,134692.0,67.0331,67.0504,66.9377,66.9811,134692.0
2017-08-11 12:30:00,77.24,77.3,77.19,77.22,118158.0,66.9724,67.0244,66.929,66.9551,118158.0
2017-08-11 13:00:00,77.23,77.45,77.22,77.44,144675.0,66.9637,67.1545,66.9551,67.1458,144675.0
2017-08-11 13:30:00,77.44,77.5,77.34,77.39,106877.0,67.1458,67.1978,67.0591,67.1025,106877.0
2017-08-11 14:00:00,77.39,77.51,77.38,77.39,269733.0,67.1025,67.2065,67.0938,67.1025,269733.0
2017-08-11 14:30:00,77.39,77.43,77.16,77.18,277795.0,67.1025,67.1371,66.903,66.9204,277795.0
2017-08-11 15:00:00,77.19,77.24,77.02,77.14,194680.0,66.929,66.9724,66.7816,66.8857,194680.0
2017-08-11 15:30:00,77.15,77.42,77.14,77.27,328990.0,66.8944,67.1285,66.8857,66.9984,328990.0
2017-08-14 09:30:00,77.8,78.13,77.18,77.2,260638.0,67.458,67.7441,66.9204,66.9377,260638.0
2017-08-14 10:00:00,77.22,77.49,77.19,77.41,219793.0,66.9551,67.1892,66.929,67.1198,219793.0
2017-08-14 10:30:00,77.42,77.91,77.41,77.9,223675.0,67.1285,67.5533,67.1198,67.5447,223675.0
2017-08-14 11:00:00,77.91,78.0,77.76,77.95,256974.0,67.5533,67.6314,67.4233,67.588,256974.0
2017-08-14 11:30:00,77.96,78.04,77.71,77.82,197534.0,67.5967,67.6661,67.3799,67.4753,197534.0
2017-08-14 12:00:00,77.83,77.87,77.71,77.76,111221.0,67.484,67.5187,67.3799,67.4233,111221.0
2017-08-14 12:30:00,77.76,77.83,77.68,77.77,152119.0,67.4233,67.484,67.3539,67.4319,152119.0
2017-08-14 13:00:00,77.77,77.85,77.62,77.73,124964.0,67.4319,67.5013,67.3019,67.3973,124964.0
2017-08-14 13:30:00,77.73,77.8,77.67,77.77,98917.0,67.3973,67.458,67.3452,67.4319,98917.0
2017-08-14 14:00:00,77.78,77.8,77.62,77.71,206452.0,67.4406,67.458,67.3019,67.3799,206452.0
2017-08-14 14:30:00,77.72,77.72,77.34,77.37,197776.0,67.3886,67.3886,67.0591,67.0851,197776.0
2017-08-14 15:00:00,77.37,77.62,77.34,77.59,239776.0,67.0851,67.3019,67.0591,67.2759,239776.0
2017-08-14 15:30:00,77.59,77.82,77.58,77.7,713526.0,67.2759,67.4753,67.2672,67.3713,713526.0
2017-08-15 09:30:00,77.9,77.92,74.65,75.33,1181352.0,67.5447,67.562,64.7267,65.3163,1181352.0
2017-08-15 10:00:00,75.34,75.44,74.47,74.91,762276.0,65.325,65.4117,64.5706,64.9521,762276.0
2017-08-15 10:30:00,74.91,75.34,74.78,75.29,569601.0,64.9521,65.325,64.8394,65.2816,569601.0
2017-08-15 11:00:00,75.28,75.49,75.14,75.41,380077.0,65.2729,65.455,65.1516,65.3857,380077.0
2017-08-15 11:30:00,75.39,75.48,75.16,75.21,317227.0,65.3683,65.4464,65.1689,65.2123,317227.0
2017-08-15 12:00:00,75.21,75.22,74.96,75.17,262692.0,65.2123,65.2209,64.9955,65.1776,262692.0
2017-08-15 12:30:00,75.18,75.19,75.04,75.1,236146.0,65.1862,65.1949,65.0648,65.1169,236146.0
2017-08-15 13:00:00,75.09,75.15,75.01,75.04,290261.0,65.1082,65.1602,65.0388,65.0648,290261.0
2017-08-15 13:30:00,75.04,75.12,74.83,74.84,297670.0,65.0648,65.1342,64.8828,64.8914,297670.0
2017-08-15 14:00:00,74.83,74.9,74.73,74.84,283344.0,64.8828,64.9435,64.7961,64.8914,283344.0
2017-08-15 14:30:00,74.85,74.92,74.76,74.82,265763.0,64.9001,64.9608,64.8221,64.8741,265763.0
2017-08-15 15:00:00,74.82,74.82,74.34,74.35,682633.0,64.8741,64.8741,64.4579,64.4666,682633.0
2017-08-15 15:30:00,74.34,74.55,74.18,74.21,1580352.0,64.4579,64.64,64.3192,64.3452,1580352.0
2017-08-16 09:30:00,74.66,75.44,74.61,75.01,376420.0,64.7354,65.4117,64.692,65.0388,376420.0
2017-08-16 10:00:00,75.02,75.45,74.95,75.34,436104.0,65.0475,65.4203,64.9868,65.325,436104.0
2017-08-16 10:30:00,75.35,75.49,75.13,75.48,423217.0,65.3336,65.455,65.1429,65.4464,423217.0
2017-08-16 11:00:00,75.48,75.5,75.18,75.27,218628.0,65.4464,65.4637,65.1862,65.2643,218628.0
2017-08-16 11:30:00,75.28,75.51,75.26,75.49,241084.0,65.2729,65.4724,65.2556,65.455,241084.0
2017-08-16 12:00:00,75.5,75.5,75.41,75.47,171963.0,65.4637,65.4637,65.3857,65.4377,171963.0
2017-08-16 12:30:00,75.47,75.54,75.45,75.51,180420.0,65.4377,65.4984,65.4203,65.4724,180420.0
2017-08-16 13:00:00,75.51,75.51,75.23,75.4,332438.0,65.4724,65.4724,65.2296,65.377,332438.0
2017-08-16 13:30:00,75.4,75.42,75.23,75.28,182347.0,65.377,65.3943,65.2296,65.2729,182347.0
2017-08-16 14:00:00,75.29,75.38,75.11,75.25,330939.0,65.2816,65.3597,65.1255,65.2469,330939.0
2017-08-16 14:30:00,75.24,75.5,75.16,75.48,273670.0,65.2383,65.4637,65.1689,65.4464,273670.0
2017-08-16 15:00:00,75.49,75.55,75.44,75.48,351218.0,65.455,65.5071,65.4117,65.4464,351218.0
2017-08-16 15:30:00,75.48,75.5,75.3,75.36,570234.0,65.4464,65.4637,65.2903,65.3423,570234.0
2017-08-17 09:30:00,75.35,75.53,75.21,75.32,290024.0,65.3336,65.4897,65.2123,65.3076,290024.0
2017-08-17 10:00:00,75.32,75.39,74.95,75.18,334246.0,65.3076,65.3683,64.9868,65.1862,334246.0
2017-08-17 10:30:00,75.18,75.26,75.03,75.14,257925.0,65.1862,65.2556,65.0562,65.1516,257925.0
2017-08-17 11:00:00,75.14,75.29,75.13,75.25,248911.0,65.1516,65.2816,65.1429,65.2469,248911.0
2017-08-17 11:30:00,75.26,75.28,75.06,75.1,466791.0,65.2556,65.2729,65.0822,65.1169,466791.0
2017-08-17 12:00:00,75.1,75.16,74.79,74.94,214948.0,65.1169,65.1689,64.8481,64.9781,214948.0
2017-08-17 12:30:00,74.93,75.04,74.8,74.89,187010.0,64.9695,65.0648,64.8568,64.9348,187010.0
2017-08-17 13:00:00,74.9,74.9,74.66,74.78,209107.0,64.9435,64.9435,64.7354,64.8394,209107.0
2017-08-17 13:30:00,74.78,74.88,74.64,74.73,204460.0,64.8394,64.9261,64.718,64.7961,204460.0
2017-08-17 14:00:00,74.73,74.76,74.52,74.69,233286.0,64.7961,64.8221,64.614,64.7614,233286.0
2017-08-17 14:30:00,74.68,74.71,74.5,74.64,246640.0,64.7527,64.7787,64.5966,64.718,246640.0
2017-08-17 15:00:00,74.64,74.65,74.23,74.24,410000.0,64.718,64.7267,64.3625,64.3712,410000.0
2017-08-17 15:30:00,74.24,74.38,74.11,74.16,1095907.0,64.3712,64.4926,64.2585,64.3018,1095907.0
2017-08-18 09:30:00,74.02,74.08,73.32,73.57,506404.0,64.1804,64.2325,63.5735,63.7903,506404.0
2017-08-18 10:00:00,73.61,73.82,73.52,73.64,270378.0,63.8249,64.007,63.7469,63.851,270378.0
2017-08-18 10:30:00,73.64,73.64,73.39,73.43,247001.0,63.851,63.851,63.6342,63.6689,247001.0
2017-08-18 11:00:00,73.43,73.63,73.22,73.59,343292.0,63.6689,63.8423,63.4868,63.8076,343292.0
2017-08-18 11:30:00,73.6,73.86,73.55,73.84,243969.0,63.8163,64.0417,63.7729,64.0244,243969.0
2017-08-18 12:00:00,73.84,73.93,73.68,73.92,301785.0,64.0244,64.1024,63.8856,64.0937,301785.0
2017-08-18 12:30:00,73.94,74.19,73.89,73.98,269060.0,64.1111,64.3278,64.0677,64.1458,269060.0
2017-08-18 13:00:00,73.98,74.11,73.91,74.01,238824.0,64.1458,64.2585,64.0851,64.1718,238824.0
2017-08-18 13:30:00,74.02,74.06,73.9,74.0,144268.0,64.1804,64.2151,64.0764,64.1631,144268.0
2017-08-18 14:00:00,74.0,74.05,73.96,74.01,139417.0,64.1631,64.2065,64.1284,64.1718,139417.0
2017-08-18 14:30:00,74.02,74.07,73.92,73.93,214013.0,64.1804,64.2238,64.0937,64.1024,214013.0
2017-08-18 15:00:00,73.93,73.95,73.63,73.65,368951.0,64.1024,64.1197,63.8423,63.8596,368951.0
2017-08-18 15:30:00,73.65,73.88,73.6,73.64,989049.0,63.8596,64.059,63.8163,63.851,989049.0
2017-08-21 09:30:00,73.84,73.87,73.34,73.57,475148.0,64.0244,64.0504,63.5908,63.7903,475148.0
2017-08-21 10:00:00,73.58,73.64,73.39,73.59,418029.0,63.7989,63.851,63.6342,63.8076,418029.0
2017-08-21 10:30:00,73.59,74.14,73.58,73.92,414650.0,63.8076,64.2845,63.7989,64.0937,414650.0
2017-08-21 11:00:00,73.92,74.15,73.82,74.0,468567.0,64.0937,64.2932,64.007,64.1631,468567.0
2017-08-21 11:30:00,74.0,74.31,73.98,74.14,271320.0,64.1631,64.4319,64.1458,64.2845,271320.0
2017-08-21 12:00:00,74.14,74.31,74.13,74.2,229050.0,64.2845,64.4319,64.2758,64.3365,229050.0
2017-08-21 12:30:00,74.2,74.44,74.17,74.39,170062.0,64.3365,64.5446,64.3105,64.5013,170062.0
2017-08-21 13:00:00,74.39,74.47,74.33,74.4,167781.0,64.5013,64.5706,64.4492,64.5099,167781.0
2017-08-21 13:30:00,74.39,74.49,74.28,74.31,204812.0,64.5013,64.588,64.4059,64.4319,204812.0
2017-08-21 14:00:00,74.31,74.38,74.27,74.35,166386.0,64.4319,64.4926,64.3972,64.4666,166386.0
2017-08-21 14:30:00,74.35,74.4,74.06,74.06,302892.0,64.4666,64.5099,64.2151,64.2151,302892.0
2017-08-21 15:00:00,74.06,74.25,74.02,74.23,342198.0,64.2151,64.3799,64.1804,64.3625,342198.0
2017-08-21 15:30:00,74.23,74.39,73.77,73.83,1459453.0,64.3625,64.5013,63.9637,64.0157,1459453.0
2017-08-22 09:30:00,74.08,75.31,73.91,75.23,638596.0,64.2325,65.299,64.0851,65.2296,638596.0
2017-08-22 10:00:00,75.21,75.48,75.08,75.25,490593.0,65.2123,65.4464,65.0995,65.2469,490593.0
2017-08-22 10:30:00,75.25,75.31,74.85,75.13,448255.0,65.2469,65.299,64.9001,65.1429,448255.0
2017-08-22 11:00:00,75.14,75.26,74.95,75.05,243571.0,65.1516,65.2556,64.9868,65.0735,243571.0
2017-08-22 11:30:00,75.06,75.21,74.95,74.98,310716.0,65.0822,65.2123,64.9868,65.0128,310716.0
2017-08-22 12:00:00,74.98,75.17,74.93,75.02,408865.0,65.0128,65.1776,64.9695,65.0475,408865.0
2017-08-22 12:30:00,75.02,75.23,75.01,75.22,307913.0,65.0475,65.2296,65.0388,65.2209,307913.0
2017-08-22 13:00:00,75.23,75.48,75.18,75.38,270463.0,65.2296,65.4464,65.1862,65.3597,270463.0
2017-08-22 13:30:00,75.38,75.43,75.19,75.24,236617.0,65.3597,65.403,65.1949,65.2383,236617.0
2017-08-22 14:00:00,75.25,75.34,74.97,75.22,357201.0,65.2469,65.325,65.0042,65.2209,357201.0
2017-08-22 14:30:00,75.23,75.47,75.16,75.47,480963.0,65.2296,65.4377,65.1689,65.4377,480963.0
2017-08-22 15:00:00,75.46,75.58,75.38,75.56,469110.0,65.429,65.5331,65.3597,65.5157,469110.0
2017-08-22 15:30:00,75.55,75.93,75.42,75.8,1499058.0,65.5071,65.8365,65.3943,65.7238,1499058.0
2017-08-23 09:30:00,71.95,72.48,71.32,72.03,4091755.0,62.3856,62.8452,61.8394,62.455,4091755.0
2017-08-23 10:00:00,72.02,72.1,71.17,71.83,3165005.0,62.4463,62.5157,61.7093,62.2816,3165005.0
2017-08-23 10:30:00,71.8,72.29,71.35,71.76,1784032.0,62.2555,62.6804,61.8654,62.2209,1784032.0
2017-08-23 11:00:00,71.76,71.81,71.06,71.21,1389334.0,62.2209,62.2642,61.6139,61.744,1389334.0
2017-08-23 11:30:00,71.19,71.45,70.76,71.35,1698737.0,61.7266,61.9521,61.3538,61.8654,1698737.0
2017-08-23 12:00:00,71.34,71.61,71.11,71.26,1096369.0,61.8567,62.0908,61.6573,61.7873,1096369.0
2017-08-23 12:30:00,71.25,71.31,70.96,71.18,957419.0,61.7787,61.8307,61.5272,61.718,957419.0
2017-08-23 13:00:00,71.19,71.4,71.07,71.11,1010172.0,61.7266,61.9087,61.6226,61.6573,1010172.0
2017-08-23 13:30:00,71.1,71.63,71.09,71.62,708983.0,61.6486,62.1081,61.6399,62.0995,708983.0
2017-08-23 14:00:00,71.63,72.09,71.45,72.03,1117984.0,62.1081,62.507,61.9521,62.455,1117984.0
2017-08-23 14:30:00,72.03,72.21,71.93,72.12,1006401.0,62.455,62.611,62.3683,62.533,1006401.0
2017-08-23 15:00:00,72.12,72.7,72.11,72.65,1775862.0,62.533,63.0359,62.5243,62.9926,1775862.0
2017-08-23 15:30:00,72.66,73.41,72.64,73.01,2875674.0,63.0012,63.6515,62.9839,63.3047,2875674.0
2017-08-24 09:30:00,73.11,73.87,72.36,72.61,1467909.0,63.3914,64.0504,62.7411,62.9579,1467909.0
2017-08-24 10:00:00,72.58,72.96,72.32,72.89,1107611.0,62.9319,63.2613,62.7064,63.2007,1107611.0
2017-08-24 10:30:00,72.91,73.26,72.76,73.23,766812.0,63.218,63.5215,63.0879,63.4955,766812.0
2017-08-24 11:00:00,73.23,73.67,73.22,73.54,737990.0,63.4955,63.877,63.4868,63.7642,737990.0
2017-08-24 11:30:00,73.53,73.53,73.14,73.19,666196.0,63.7556,63.7556,63.4174,63.4608,666196.0
2017-08-24 12:00:00,73.19,73.21,72.66,72.89,582572.0,63.4608,63.4781,63.0012,63.2007,582572.0
2017-08-24 12:30:00,72.89,72.9,72.6,72.68,435132.0,63.2007,63.2093,62.9492,63.0186,435132.0
2017-08-24 13:00:00,72.68,72.86,72.59,72.78,340607.0,63.0186,63.1746,62.9405,63.1053,340607.0
2017-08-24 13:30:00,72.79,72.8,72.61,72.63,428450.0,63.1139,63.1226,62.9579,62.9752,428450.0
2017-08-24 14:00:00,72.63,72.72,72.57,72.64,300032.0,62.9752,63.0532,62.9232,62.9839,300032.0
2017-08-24 14:30:00,72.64,72.8,72.52,72.73,673700.0,62.9839,63.1226,62.8798,63.0619,673700.0
2017-08-24 15:00:00,72.72,72.76,72.33,72.64,575317.0,63.0532,63.0879,62.7151,62.9839,575317.0
2017-08-24 15:30:00,72.65,72.68,72.46,72.6,1169544.0,62.9926,63.0186,62.8278,62.9492,1169544.0
2017-08-25 09:30:00,72.63,73.02,72.62,72.87,568642.0,62.9752,63.3134,62.9665,63.1833,568642.0
2017-08-25 10:00:00,72.87,73.0,72.78,72.87,430178.0,63.1833,63.296,63.1053,63.1833,430178.0
2017-08-25 10:30:00,72.88,72.95,72.76,72.84,324051.0,63.192,63.2527,63.0879,63.1573,324051.0
2017-08-25 11:00:00,72.84,72.85,72.53,72.62,482339.0,63.1573,63.166,62.8885,62.9665,482339.0
2017-08-25 11:30:00,72.62,72.87,72.6,72.71,580183.0,62.9665,63.1833,62.9492,63.0446,580183.0
2017-08-25 12:00:00,72.71,73.0,72.69,73.0,388568.0,63.0446,63.296,63.0272,63.296,388568.0
2017-08-25 12:30:00,73.0,73.12,72.96,73.1,240217.0,63.296,63.4001,63.2613,63.3827,240217.0
2017-08-25 13:00:00,73.1,73.18,72.99,73.13,411890.0,63.3827,63.4521,63.2874,63.4087,411890.0
2017-08-25 13:30:00,73.12,73.47,73.1,73.42,225140.0,63.4001,63.7036,63.3827,63.6602,225140.0
2017-08-25 14:00:00,73.42,73.49,73.32,73.42,304450.0,63.6602,63.7209,63.5735,63.6602,304450.0
2017-08-25 14:30:00,73.42,73.53,73.29,73.53,359166.0,63.6602,63.7556,63.5475,63.7556,359166.0
2017-08-25 15:00:00,73.53,73.63,73.35,73.62,387578.0,63.7556,63.8423,63.5995,63.8336,387578.0
2017-08-25 15:30:00,73.63,73.63,73.33,73.38,804536.0,63.8423,63.8423,63.5822,63.6255,804536.0
2017-08-28 09:30:00,74.42,75.23,73.97,74.1,907011.0,64.5273,65.2296,64.1371,64.2498,907011.0
2017-08-28 10:00:00,74.11,74.27,73.75,74.04,531918.0,64.2585,64.3972,63.9463,64.1978,531918.0
2017-08-28 10:30:00,74.03,74.1,73.72,73.97,377322.0,64.1891,64.2498,63.9203,64.1371,377322.0
2017-08-28 11:00:00,73.97,74.14,73.65,73.79,330267.0,64.1371,64.2845,63.8596,63.981,330267.0
2017-08-28 11:30:00,73.8,74.07,73.76,74.04,211392.0,63.9897,64.2238,63.955,64.1978,211392.0
2017-08-28 12:00:00,74.03,74.03,73.85,73.9,166848.0,64.1891,64.1891,64.033,64.0764,166848.0
2017-08-28 12:30:00,73.9,73.91,73.73,73.87,138734.0,64.0764,64.0851,63.929,64.0504,138734.0
2017-08-28 13:00:00,73.87,73.93,73.68,73.72,156291.0,64.0504,64.1024,63.8856,63.9203,156291.0
2017-08-28 13:30:00,73.72,74.08,73.66,74.07,304685.0,63.9203,64.2325,63.8683,64.2238,304685.0
2017-08-28 14:00:00,74.09,74.09,73.88,73.97,272777.0,64.2411,64.2411,64.059,64.1371,272777.0
2017-08-28 14:30:00,73.97,74.06,73.9,73.96,244664.0,64.1371,64.2151,64.0764,64.1284,244664.0
2017-08-28 15:00:00,73.97,74.01,73.71,73.79,298771.0,64.1371,64.1718,63.9116,63.981,298771.0
2017-08-28 15:30:00,73.79,73.89,73.63,73.81,803608.0,63.981,64.0677,63.8423,63.9984,803608.0
2017-08-29 09:30:00,73.72,74.18,73.57,73.95,621645.0,63.9203,64.3192,63.7903,64.1197,621645.0
2017-08-29 10:00:00,73.97,74.04,73.57,73.59,411107.0,64.1371,64.1978,63.7903,63.8076,411107.0
2017-08-29 10:30:00,73.59,73.67,73.28,73.47,400517.0,63.8076,63.877,63.5388,63.7036,400517.0
2017-08-29 11:00:00,73.47,73.74,73.44,73.55,398340.0,63.7036,63.9377,63.6775,63.7729,398340.0
2017-08-29 11:30:00,73.54,73.67,73.5,73.58,320140.0,63.7642,63.877,63.7296,63.7989,320140.0
2017-08-29 12:00:00,73.57,73.64,73.49,73.59,197644.0,63.7903,63.851,63.7209,63.8076,197644.0
2017-08-29 12:30:00,73.58,73.59,73.41,73.42,229254.0,63.7989,63.8076,63.6515,63.6602,229254.0
2017-08-29 13:00:00,73.42,73.61,73.38,73.54,175949.0,63.6602,63.8249,63.6255,63.7642,175949.0
2017-08-29 13:30:00,73.53,73.59,73.4,73.53,225534.0,63.7556,63.8076,63.6429,63.7556,225534.0
2017-08-29 14:00:00,73.53,73.64,73.49,73.57,230275.0,63.7556,63.851,63.7209,63.7903,230275.0
2017-08-29 14:30:00,73.57,73.67,73.49,73.61,903502.0,63.7903,63.877,63.7209,63.8249,903502.0
2017-08-29 15:00:00,73.62,73.66,73.53,73.54,443858.0,63.8336,63.8683,63.7556,63.7642,443858.0
2017-08-29 15:30:00,73.54,73.59,73.37,73.45,866616.0,63.7642,63.8076,63.6168,63.6862,866616.0
2017-08-30 09:30:00,73.54,73.96,73.5,73.86,652478.0,63.7642,64.1284,63.7296,64.0417,652478.0
2017-08-30 10:00:00,73.86,73.87,73.46,73.52,323516.0,64.0417,64.0504,63.6949,63.7469,323516.0
2017-08-30 10:30:00,73.52,73.95,73.41,73.94,328503.0,63.7469,64.1197,63.6515,64.1111,328503.0
2017-08-30 11:00:00,73.93,74.16,73.93,74.1,324297.0,64.1024,64.3018,64.1024,64.2498,324297.0
2017-08-30 11:30:00,74.09,74.19,73.94,74.19,254848.0,64.2411,64.3278,64.1111,64.3278,254848.0
2017-08-30 12:00:00,74.19,74.27,74.01,74.06,279280.0,64.3278,64.3972,64.1718,64.2151,279280.0
2017-08-30 12:30:00,74.06,74.06,73.92,73.95,208675.0,64.2151,64.2151,64.0937,64.1197,208675.0
2017-08-30 13:00:00,73.96,74.11,73.92,74.08,206509.0,64.1284,64.2585,64.0937,64.2325,206509.0
2017-08-30 13:30:00,74.08,74.1,73.94,74.0,151832.0,64.2325,64.2498,64.1111,64.1631,151832.0
2017-08-30 14:00:00,74.01,74.01,73.61,73.62,508357.0,64.1718,64.1718,63.8249,63.8336,508357.0
2017-08-30 14:30:00,73.62,73.92,73.51,73.88,344884.0,63.8336,64.0937,63.7382,64.059,344884.0
2017-08-30 15:00:00,73.88,73.91,73.76,73.83,243629.0,64.059,64.0851,63.955,64.0157,243629.0
2017-08-30 15:30:00,73.83,73.93,73.72,73.91,1303895.0,64.0157,64.1024,63.9203,64.0851,1303895.0
2017-08-31 09:30:00,74.5,74.75,74.26,74.65,487077.0,64.5966,64.8134,64.3885,64.7267,487077.0
2017-08-31 10:00:00,74.64,74.83,74.27,74.31,339454.0,64.718,64.8828,64.3972,64.4319,339454.0
2017-08-31 10:30:00,74.31,74.36,74.13,74.33,223737.0,64.4319,64.4752,64.2758,64.4492,223737.0
2017-08-31 11:00:00,74.34,74.43,74.25,74.27,251989.0,64.4579,64.5359,64.3799,64.3972,251989.0
2017-08-31 11:30:00,74.26,74.36,74.15,74.3,235530.0,64.3885,64.4752,64.2932,64.4232,235530.0
2017-08-31 12:00:00,74.3,74.4,74.21,74.35,183820.0,64.4232,64.5099,64.3452,64.4666,183820.0
2017-08-31 12:30:00,74.35,74.35,74.16,74.19,295104.0,64.4666,64.4666,64.3018,64.3278,295104.0
2017-08-31 13:00:00,74.19,74.32,74.12,74.31,216289.0,64.3278,64.4406,64.2671,64.4319,216289.0
2017-08-31 13:30:00,74.31,74.33,74.17,74.19,203856.0,64.4319,64.4492,64.3105,64.3278,203856.0
2017-08-31 14:00:00,74.19,74.22,73.99,74.09,468920.0,64.3278,64.3539,64.1544,64.2411,468920.0
2017-08-31 14:30:00,74.1,74.12,73.97,74.1,268647.0,64.2498,64.2671,64.1371,64.2498,268647.0
2017-08-31 15:00:00,74.1,74.2,74.03,74.17,285333.0,64.2498,64.3365,64.1891,64.3105,285333.0
2017-08-31 15:30:00,74.17,74.23,73.89,73.9,1272870.0,64.3105,64.3625,64.0677,64.0764,1272870.0
2017-09-01 09:30:00,74.19,74.45,73.72,74.05,636607.0,64.3278,64.5533,63.9203,64.2065,636607.0
2017-09-01 10:00:00,74.07,74.22,73.78,74.22,288210.0,64.2238,64.3539,63.9723,64.3539,288210.0
2017-09-01 10:30:00,74.22,74.38,74.19,74.34,213860.0,64.3539,64.4926,64.3278,64.4579,213860.0
2017-09-01 11:00:00,74.33,74.55,74.31,74.38,277132.0,64.4492,64.64,64.4319,64.4926,277132.0
2017-09-01 11:30:00,74.38,74.41,74.32,74.4,147592.0,64.4926,64.5186,64.4406,64.5099,147592.0
2017-09-01 12:00:00,74.4,74.4,74.21,74.37,277772.0,64.5099,64.5099,64.3452,64.4839,277772.0
2017-09-01 12:30:00,74.37,74.45,74.33,74.38,162798.0,64.4839,64.5533,64.4492,64.4926,162798.0
2017-09-01 13:00:00,74.37,74.38,74.25,74.3,93265.0,64.4839,64.4926,64.3799,64.4232,93265.0
2017-09-01 13:30:00,74.31,74.41,74.28,74.38,91845.0,64.4319,64.5186,64.4059,64.4926,91845.0
2017-09-01 14:00:00,74.37,74.51,74.36,74.51,167608.0,64.4839,64.6053,64.4752,64.6053,167608.0
2017-09-01 14:30:00,74.51,74.53,74.42,74.51,269234.0,64.6053,64.6226,64.5273,64.6053,269234.0
2017-09-01 15:00:00,74.51,74.71,74.47,74.71,157966.0,64.6053,64.7787,64.5706,64.7787,157966.0
2017-09-01 15:30:00,74.7,74.78,74.62,74.64,645530.0,64.77,64.8394,64.7007,64.718,645530.0
2017-09-05 09:30:00,75.27,76.04,75.03,75.92,989677.0,65.2643,65.9319,65.0562,65.8279,989677.0
2017-09-05 10:00:00,75.93,76.14,75.38,75.52,791747.0,65.8365,66.0186,65.3597,65.481,791747.0
2017-09-05 10:30:00,75.54,75.55,75.11,75.36,584330.0,65.4984,65.5071,65.1255,65.3423,584330.0
2017-09-05 11:00:00,75.35,75.95,75.26,75.94,419748.0,65.3336,65.8539,65.2556,65.8452,419748.0
2017-09-05 11:30:00,75.95,76.07,75.64,75.73,340672.0,65.8539,65.9579,65.5851,65.6631,340672.0
2017-09-05 12:00:00,75.72,75.72,75.2,75.4,398760.0,65.6545,65.6545,65.2036,65.377,398760.0
2017-09-05 12:30:00,75.4,75.54,75.07,75.51,305780.0,65.377,65.4984,65.0909,65.4724,305780.0
2017-09-05 13:00:00,75.51,75.53,75.23,75.24,343544.0,65.4724,65.4897,65.2296,65.2383,343544.0
2017-09-05 13:30:00,75.23,75.39,75.11,75.28,269874.0,65.2296,65.3683,65.1255,65.2729,269874.0
2017-09-05 14:00:00,75.28,75.7,75.27,75.67,280092.0,65.2729,65.6371,65.2643,65.6111,280092.0
2017-09-05 14:30:00,75.67,75.69,75.46,75.5,289884.0,65.6111,65.6284,65.429,65.4637,289884.0
2017-09-05 15:00:00,75.5,75.79,75.4,75.78,317691.0,65.4637,65.7152,65.377,65.7065,317691.0
2017-09-05 15:30:00,75.79,75.81,75.61,75.7,1026426.0,65.7152,65.7325,65.5591,65.6371,1026426.0
2017-09-06 09:30:00,76.5,77.08,76.42,77.0,736478.0,66.3308,66.8337,66.2614,66.7643,736478.0
2017-09-06 10:00:00,76.98,77.04,76.56,76.59,644809.0,66.747,66.799,66.3828,66.4088,644809.0
2017-09-06 10:30:00,76.59,77.02,76.54,76.9,551044.0,66.4088,66.7816,66.3655,66.6776,551044.0
2017-09-06 11:00:00,76.88,76.88,76.57,76.7,389641.0,66.6603,66.6603,66.3915,66.5042,389641.0
2017-09-06 11:30:00,76.69,76.95,76.67,76.9,310518.0,66.4955,66.721,66.4782,66.6776,310518.0
2017-09-06 12:00:00,76.91,77.02,76.87,77.02,287400.0,66.6863,66.7816,66.6516,66.7816,287400.0
2017-09-06 12:30:00,77.01,77.13,76.99,77.0,488139.0,66.773,66.877,66.7556,66.7643,488139.0
2017-09-06 13:00:00,77.01,77.13,76.97,77.08,308727.0,66.773,66.877,66.7383,66.8337,308727.0
2017-09-06 13:30:00,77.06,77.28,77.01,77.02,276427.0,66.8163,67.0071,66.773,66.7816,276427.0
2017-09-06 14:00:00,77.0,77.31,77.0,77.3,277715.0,66.7643,67.0331,66.7643,67.0244,277715.0
2017-09-06 14:30:00,77.3,77.43,77.25,77.29,326421.0,67.0244,67.1371,66.9811,67.0158,326421.0
2017-09-06 15:00:00,77.3,77.52,77.18,77.45,548252.0,67.0244,67.2152,66.9204,67.1545,548252.0
2017-09-06 15:30:00,77.45,77.5,77.36,77.46,1242435.0,67.1545,67.1978,67.0764,67.1632,1242435.0
2017-09-07 09:30:00,78.33,78.74,77.6,77.67,1471880.0,67.9175,68.273,67.2845,67.3452,1471880.0
2017-09-07 10:00:00,77.67,77.68,77.07,77.09,1034826.0,67.3452,67.3539,66.825,66.8423,1034826.0
2017-09-07 10:30:00,77.09,77.25,76.84,77.12,822307.0,66.8423,66.9811,66.6256,66.8684,822307.0
2017-09-07 11:00:00,77.13,77.16,76.54,76.56,480967.0,66.877,66.903,66.3655,66.3828,480967.0
2017-09-07 11:30:00,76.55,76.94,76.5,76.87,569449.0,66.3741,66.7123,66.3308,66.6516,569449.0
2017-09-07 12:00:00,76.87,76.93,76.67,76.67,278501.0,66.6516,66.7036,66.4782,66.4782,278501.0
2017-09-07 12:30:00,76.67,76.93,76.56,76.79,358047.0,66.4782,66.7036,66.3828,66.5822,358047.0
2017-09-07 13:00:00,76.79,77.05,76.77,77.0,253010.0,66.5822,66.8077,66.5649,66.7643,253010.0
2017-09-07 13:30:00,76.99,77.11,76.89,77.08,364120.0,66.7556,66.8597,66.6689,66.8337,364120.0
2017-09-07 14:00:00,77.07,77.15,77.01,77.12,407896.0,66.825,66.8944,66.773,66.8684,407896.0
2017-09-07 14:30:00,77.12,77.43,77.11,77.42,489033.0,66.8684,67.1371,66.8597,67.1285,489033.0
2017-09-07 15:00:00,77.43,77.61,77.34,77.45,741418.0,67.1371,67.2932,67.0591,67.1545,741418.0
2017-09-07 15:30:00,77.45,77.77,77.44,77.7,1144504.0,67.1545,67.4319,67.1458,67.3713,1144504.0
2017-09-08 09:30:00,78.05,78.15,77.63,78.01,739524.0,67.6747,67.7614,67.3106,67.64,739524.0
2017-09-08 10:00:00,78.0,78.1,77.93,78.09,557588.0,67.6314,67.7181,67.5707,67.7094,557588.0
2017-09-08 10:30:00,78.08,78.69,78.03,78.6,985714.0,67.7007,68.2297,67.6574,68.1516,985714.0
2017-09-08 11:00:00,78.59,78.67,78.51,78.6,403301.0,68.1429,68.2123,68.0736,68.1516,403301.0
2017-09-08 11:30:00,78.61,78.73,78.48,78.48,339784.0,68.1603,68.2643,68.0476,68.0476,339784.0
2017-09-08 12:00:00,78.47,78.64,78.08,78.62,467351.0,68.0389,68.1863,67.7007,68.169,467351.0
2017-09-08 12:30:00,78.61,78.89,78.56,78.84,380848.0,68.1603,68.4031,68.1169,68.3597,380848.0
2017-09-08 13:00:00,78.85,79.04,78.84,78.98,771419.0,68.3684,68.5331,68.3597,68.4811,771419.0
2017-09-08 13:30:00,78.97,79.32,78.96,79.31,933653.0,68.4724,68.7759,68.4638,68.7672,933653.0
2017-09-08 14:00:00,79.31,79.35,78.86,78.98,944183.0,68.7672,68.8019,68.3771,68.4811,944183.0
2017-09-08 14:30:00,78.98,79.16,78.56,78.57,882062.0,68.4811,68.6372,68.1169,68.1256,882062.0
2017-09-08 15:00:00,78.56,78.64,78.19,78.41,796172.0,68.1169,68.1863,67.7961,67.9869,796172.0
2017-09-08 15:30:00,78.42,78.67,78.38,78.59,1305063.0,67.9955,68.2123,67.9609,68.1429,1305063.0
2017-09-11 09:30:00,77.94,78.25,76.59,76.7,1150123.0,67.5793,67.8481,66.4088,66.5042,1150123.0
2017-09-11 10:00:00,76.7,77.52,76.68,77.47,624549.0,66.5042,67.2152,66.4868,67.1718,624549.0
2017-09-11 10:30:00,77.46,77.56,76.9,76.96,509296.0,67.1632,67.2499,66.6776,66.7296,509296.0
2017-09-11 11:00:00,76.96,77.29,76.94,77.16,337034.0,66.7296,67.0158,66.7123,66.903,337034.0
2017-09-11 11:30:00,77.17,77.43,77.17,77.36,358283.0,66.9117,67.1371,66.9117,67.0764,358283.0
2017-09-11 12:00:00,77.36,77.45,77.15,77.37,409188.0,67.0764,67.1545,66.8944,67.0851,409188.0
2017-09-11 12:30:00,77.38,77.57,77.36,77.48,257918.0,67.0938,67.2585,67.0764,67.1805,257918.0
2017-09-11 13:00:00,77.48,77.52,77.42,77.51,170291.0,67.1805,67.2152,67.1285,67.2065,170291.0
2017-09-11 13:30:00,77.51,77.55,77.38,77.39,199189.0,67.2065,67.2412,67.0938,67.1025,199189.0
2017-09-11 14:00:00,77.4,77.73,77.39,77.73,299388.0,67.1111,67.3973,67.1025,67.3973,299388.0
2017-09-11 14:30:00,77.72,77.84,77.46,77.53,379113.0,67.3886,67.4926,67.1632,67.2239,379113.0
2017-09-11 15:00:00,77.54,77.6,77.37,77.41,320071.0,67.2325,67.2845,67.0851,67.1198,320071.0
2017-09-11 15:30:00,77.42,77.59,77.4,77.5,936652.0,67.1285,67.2759,67.1111,67.1978,936652.0
2017-09-12 09:30:00,77.73,78.0,77.53,77.68,496897.0,67.3973,67.6314,67.2239,67.3539,496897.0
2017-09-12 10:00:00,77.68,77.99,77.62,77.95,351793.0,67.3539,67.6227,67.3019,67.588,351793.0
2017-09-12 10:30:00,77.95,78.41,77.91,78.27,509842.0,67.588,67.9869,67.5533,67.8655,509842.0
2017-09-12 11:00:00,78.27,78.32,78.08,78.15,201196.0,67.8655,67.9088,67.7007,67.7614,201196.0
2017-09-12 11:30:00,78.14,78.26,78.1,78.15,218847.0,67.7528,67.8568,67.7181,67.7614,218847.0
2017-09-12 12:00:00,78.15,78.44,78.14,78.36,219650.0,67.7614,68.0129,67.7528,67.9435,219650.0
2017-09-12 12:30:00,78.34,78.59,78.33,78.53,294009.0,67.9262,68.1429,67.9175,68.0909,294009.0
2017-09-12 13:00:00,78.54,78.76,78.47,78.72,216954.0,68.0996,68.2903,68.0389,68.2557,216954.0
2017-09-12 13:30:00,78.72,78.8,78.57,78.63,199609.0,68.2557,68.325,68.1256,68.1776,199609.0
2017-09-12 14:00:00,78.64,78.65,78.38,78.4,212661.0,68.1863,68.195,67.9609,67.9782,212661.0
2017-09-12 14:30:00,78.41,78.58,78.36,78.44,284323.0,67.9869,68.1343,67.9435,68.0129,284323.0
2017-09-12 15:00:00,78.44,78.63,78.34,78.58,452087.0,68.0129,68.1776,67.9262,68.1343,452087.0
2017-09-12 15:30:00,78.58,78.73,78.56,78.68,737663.0,68.1343,68.2643,68.1169,68.221,737663.0
2017-09-13 09:30:00,78.83,79.43,78.57,78.9,722113.0,68.351,68.8713,68.1256,68.4117,722113.0
2017-09-13 10:00:00,78.89,78.94,78.54,78.74,731937.0,68.4031,68.4464,68.0996,68.273,731937.0
2017-09-13 10:30:00,78.73,78.8,78.51,78.7,383498.0,68.2643,68.325,68.0736,68.2383,383498.0
2017-09-13 11:00:00,78.7,78.82,78.68,78.77,240621.0,68.2383,68.3424,68.221,68.299,240621.0
2017-09-13 11:30:00,78.75,78.93,78.72,78.88,277419.0,68.2817,68.4377,68.2557,68.3944,277419.0
2017-09-13 12:00:00,78.88,78.95,78.76,78.82,218799.0,68.3944,68.4551,68.2903,68.3424,218799.0
2017-09-13 12:30:00,78.81,78.86,78.76,78.78,184077.0,68.3337,68.3771,68.2903,68.3077,184077.0
2017-09-13 13:00:00,78.78,78.81,78.44,78.44,258593.0,68.3077,68.3337,68.0129,68.0129,258593.0
2017-09-13 13:30:00,78.45,78.47,78.07,78.09,464302.0,68.0216,68.0389,67.6921,67.7094,464302.0
2017-09-13 14:00:00,78.11,78.22,77.97,78.09,508665.0,67.7268,67.8221,67.6054,67.7094,508665.0
2017-09-13 14:30:00,78.09,78.27,78.06,78.13,336602.0,67.7094,67.8655,67.6834,67.7441,336602.0
2017-09-13 15:00:00,78.13,78.16,77.95,77.96,447095.0,67.7441,67.7701,67.588,67.5967,447095.0
2017-09-13 15:30:00,77.97,78.0,77.71,77.84,1249362.0,67.6054,67.6314,67.3799,67.4926,1249362.0
2017-09-14 09:30:00,77.9,78.25,77.9,78.25,375993.0,67.5447,67.8481,67.5447,67.8481,375993.0
2017-09-14 10:00:00,78.24,78.34,77.95,78.07,264034.0,67.8395,67.9262,67.588,67.6921,264034.0
2017-09-14 10:30:00,78.07,78.22,77.99,78.2,200653.0,67.6921,67.8221,67.6227,67.8048,200653.0
2017-09-14 11:00:00,78.2,78.25,78.06,78.15,232993.0,67.8048,67.8481,67.6834,67.7614,232993.0
2017-09-14 11:30:00,78.15,78.26,78.11,78.2,223910.0,67.7614,67.8568,67.7268,67.8048,223910.0
2017-09-14 12:00:00,78.21,78.42,78.18,78.39,217265.0,67.8135,67.9955,67.7874,67.9695,217265.0
2017-09-14 12:30:00,78.39,78.55,78.36,78.49,212084.0,67.9695,68.1083,67.9435,68.0562,212084.0
2017-09-14 13:00:00,78.49,78.54,78.44,78.53,247165.0,68.0562,68.0996,68.0129,68.0909,247165.0
2017-09-14 13:30:00,78.53,78.53,78.38,78.53,199520.0,68.0909,68.0909,67.9609,68.0909,199520.0
2017-09-14 14:00:00,78.53,78.56,78.38,78.4,263392.0,68.0909,68.1169,67.9609,67.9782,263392.0
2017-09-14 14:30:00,78.4,78.41,78.23,78.25,330146.0,67.9782,67.9869,67.8308,67.8481,330146.0
2017-09-14 15:00:00,78.25,78.59,78.25,78.53,516476.0,67.8481,68.1429,67.8481,68.0909,516476.0
2017-09-14 15:30:00,78.54,78.58,78.42,78.51,1013993.0,68.0996,68.1343,67.9955,68.0736,1013993.0
2017-09-15 09:30:00,78.43,78.78,78.3,78.57,1051236.0,68.0042,68.3077,67.8915,68.1256,1051236.0
2017-09-15 10:00:00,78.56,78.68,78.5,78.63,325152.0,68.1169,68.221,68.0649,68.1776,325152.0
2017-09-15 10:30:00,78.63,78.64,78.5,78.58,303432.0,68.1776,68.1863,68.0649,68.1343,303432.0
2017-09-15 11:00:00,78.58,78.59,78.23,78.35,369916.0,68.1343,68.1429,67.8308,67.9348,369916.0
2017-09-15 11:30:00,78.36,78.39,78.06,78.27,390309.0,67.9435,67.9695,67.6834,67.8655,390309.0
2017-09-15 12:00:00,78.27,78.36,78.21,78.28,206304.0,67.8655,67.9435,67.8135,67.8742,206304.0
2017-09-15 12:30:00,78.28,78.33,78.19,78.3,136417.0,67.8742,67.9175,67.7961,67.8915,136417.0
2017-09-15 13:00:00,78.3,78.43,78.29,78.32,176668.0,67.8915,68.0042,67.8828,67.9088,176668.0
2017-09-15 13:30:00,78.32,78.34,78.15,78.22,193086.0,67.9088,67.9262,67.7614,67.8221,193086.0
2017-09-15 14:00:00,78.22,78.28,78.11,78.18,730106.0,67.8221,67.8742,67.7268,67.7874,730106.0
2017-09-15 14:30:00,78.18,78.28,78.11,78.21,498972.0,67.7874,67.8742,67.7268,67.8135,498972.0
2017-09-15 15:00:00,78.2,78.25,78.05,78.09,590841.0,67.8048,67.8481,67.6747,67.7094,590841.0
2017-09-15 15:30:00,78.09,78.09,77.95,77.99,2030899.0,67.7094,67.7094,67.588,67.6227,2030899.0
2017-09-18 09:30:00,77.83,78.15,77.31,78.05,1041771.0,67.484,67.7614,67.0331,67.6747,1041771.0
2017-09-18 10:00:00,78.05,78.12,77.66,77.79,462200.0,67.6747,67.7354,67.3366,67.4493,462200.0
2017-09-18 10:30:00,77.79,78.2,77.74,78.05,836263.0,67.4493,67.8048,67.4059,67.6747,836263.0
2017-09-18 11:00:00,78.05,78.1,77.79,77.93,290870.0,67.6747,67.7181,67.4493,67.5707,290870.0
2017-09-18 11:30:00,77.92,77.93,77.78,77.89,264413.0,67.562,67.5707,67.4406,67.536,264413.0
2017-09-18 12:00:00,77.89,77.91,77.77,77.8,312617.0,67.536,67.5533,67.4319,67.458,312617.0
2017-09-18 12:30:00,77.8,77.83,77.71,77.81,260617.0,67.458,67.484,67.3799,67.4666,260617.0
2017-09-18 13:00:00,77.82,77.87,77.7,77.72,307449.0,67.4753,67.5187,67.3713,67.3886,307449.0
2017-09-18 13:30:00,77.72,77.85,77.71,77.82,137853.0,67.3886,67.5013,67.3799,67.4753,137853.0
2017-09-18 14:00:00,77.83,77.89,77.73,77.89,519968.0,67.484,67.536,67.3973,67.536,519968.0
2017-09-18 14:30:00,77.89,78.02,77.86,77.92,840791.0,67.536,67.6487,67.51,67.562,840791.0
2017-09-18 15:00:00,77.92,77.95,77.78,77.87,330621.0,67.562,67.588,67.4406,67.5187,330621.0
2017-09-18 15:30:00,77.88,77.9,77.59,77.68,996776.0,67.5273,67.5447,67.2759,67.3539,996776.0
2017-09-19 09:30:00,77.75,78.15,77.71,77.75,611057.0,67.4146,67.7614,67.3799,67.4146,611057.0
2017-09-19 10:00:00,77.76,77.8,77.4,77.58,563955.0,67.4233,67.458,67.1111,67.2672,563955.0
2017-09-19 10:30:00,77.58,77.83,77.53,77.61,404695.0,67.2672,67.484,67.2239,67.2932,404695.0
2017-09-19 11:00:00,77.59,77.6,77.2,77.35,387595.0,67.2759,67.2845,66.9377,67.0678,387595.0
2017-09-19 11:30:00,77.35,77.58,77.29,77.54,284168.0,67.0678,67.2672,67.0158,67.2325,284168.0
2017-09-19 12:00:00,77.54,77.6,77.38,77.57,256771.0,67.2325,67.2845,67.0938,67.2585,256771.0
2017-09-19 12:30:00,77.57,77.63,77.37,77.41,223866.0,67.2585,67.3106,67.0851,67.1198,223866.0
2017-09-19 13:00:00,77.41,77.6,77.32,77.47,472394.0,67.1198,67.2845,67.0418,67.1718,472394.0
2017-09-19 13:30:00,77.47,77.58,77.42,77.42,210029.0,67.1718,67.2672,67.1285,67.1285,210029.0
2017-09-19 14:00:00,77.42,77.7,77.42,77.61,291816.0,67.1285,67.3713,67.1285,67.2932,291816.0
2017-09-19 14:30:00,77.61,77.7,77.5,77.63,349005.0,67.2932,67.3713,67.1978,67.3106,349005.0
2017-09-19 15:00:00,77.62,77.68,77.51,77.68,392671.0,67.3019,67.3539,67.2065,67.3539,392671.0
2017-09-19 15:30:00,77.67,77.71,77.5,77.51,517875.0,67.3452,67.3799,67.1978,67.2065,517875.0
2017-09-20 09:30:00,77.23,78.04,77.2,77.72,1004155.0,66.9637,67.6661,66.9377,67.3886,1004155.0
2017-09-20 10:00:00,77.71,78.02,77.66,77.92,504405.0,67.3799,67.6487,67.3366,67.562,504405.0
2017-09-20 10:30:00,77.92,78.08,77.72,77.8,472233.0,67.562,67.7007,67.3886,67.458,472233.0
2017-09-20 11:00:00,77.8,77.89,77.54,77.84,613598.0,67.458,67.536,67.2325,67.4926,613598.0
2017-09-20 11:30:00,77.84,77.94,77.68,77.71,233296.0,67.4926,67.5793,67.3539,67.3799,233296.0
2017-09-20 12:00:00,77.71,77.78,77.65,77.71,264343.0,67.3799,67.4406,67.3279,67.3799,264343.0
2017-09-20 12:30:00,77.72,77.76,77.65,77.65,130028.0,67.3886,67.4233,67.3279,67.3279,130028.0
2017-09-20 13:00:00,77.65,77.71,77.47,77.64,243831.0,67.3279,67.3799,67.1718,67.3192,243831.0
2017-09-20 13:30:00,77.64,77.79,77.6,77.72,253814.0,67.3192,67.4493,67.2845,67.3886,253814.0
2017-09-20 14:00:00,77.72,77.8,77.46,77.51,450393.0,67.3886,67.458,67.1632,67.2065,450393.0
2017-09-20 14:30:00,77.51,77.79,77.44,77.61,344437.0,67.2065,67.4493,67.1458,67.2932,344437.0
2017-09-20 15:00:00,77.61,77.83,77.54,77.77,263530.0,67.2932,67.484,67.2325,67.4319,263530.0
2017-09-20 15:30:00,77.77,77.92,77.69,77.9,737833.0,67.4319,67.562,67.3626,67.5447,737833.0
2017-09-21 09:30:00,78.0,78.15,77.49,77.77,472806.0,67.6314,67.7614,67.1892,67.4319,472806.0
2017-09-21 10:00:00,77.76,78.06,77.73,78.03,1056957.0,67.4233,67.6834,67.3973,67.6574,1056957.0
2017-09-21 10:30:00,78.03,78.07,77.91,77.94,370233.0,67.6574,67.6921,67.5533,67.5793,370233.0
2017-09-21 11:00:00,77.95,78.05,77.88,77.98,224002.0,67.588,67.6747,67.5273,67.614,224002.0
2017-09-21 11:30:00,77.97,78.03,77.81,77.92,431257.0,67.6054,67.6574,67.4666,67.562,431257.0
2017-09-21 12:00:00,77.92,78.0,77.89,77.97,113584.0,67.562,67.6314,67.536,67.6054,113584.0
2017-09-21 12:30:00,77.97,78.05,77.96,78.05,273717.0,67.6054,67.6747,67.5967,67.6747,273717.0
2017-09-21 13:00:00,78.05,78.09,77.94,77.99,679356.0,67.6747,67.7094,67.5793,67.6227,679356.0
2017-09-21 13:30:00,77.99,78.0,77.82,77.92,167198.0,67.6227,67.6314,67.4753,67.562,167198.0
2017-09-21 14:00:00,77.92,78.05,77.89,78.03,195910.0,67.562,67.6747,67.536,67.6574,195910.0
2017-09-21 14:30:00,78.03,78.05,77.94,78.03,185463.0,67.6574,67.6747,67.5793,67.6574,185463.0
2017-09-21 15:00:00,78.04,78.15,78.01,78.11,241423.0,67.6661,67.7614,67.64,67.7268,241423.0
2017-09-21 15:30:00,78.12,78.21,78.07,78.08,908750.0,67.7354,67.8135,67.6921,67.7007,908750.0
2017-09-22 09:30:00,78.08,78.4,78.0,78.21,520981.0,67.7007,67.9782,67.6314,67.8135,520981.0
2017-09-22 10:00:00,78.22,78.3,78.03,78.2,390569.0,67.8221,67.8915,67.6574,67.8048,390569.0
2017-09-22 10:30:00,78.21,78.32,78.15,78.28,568199.0,67.8135,67.9088,67.7614,67.8742,568199.0
2017-09-22 11:00:00,78.28,78.32,78.19,78.3,181354.0,67.8742,67.9088,67.7961,67.8915,181354.0
2017-09-22 11:30:00,78.31,78.32,78.26,78.27,176279.0,67.9002,67.9088,67.8568,67.8655,176279.0
2017-09-22 12:00:00,78.26,78.32,78.24,78.28,183040.0,67.8568,67.9088,67.8395,67.8742,183040.0
2017-09-22 12:30:00,78.29,78.35,78.25,78.34,224229.0,67.8828,67.9348,67.8481,67.9262,224229.0
2017-09-22 13:00:00,78.35,78.38,78.3,78.31,409376.0,67.9348,67.9609,67.8915,67.9002,409376.0
2017-09-22 13:30:00,78.32,78.38,78.21,78.37,130212.0,67.9088,67.9609,67.8135,67.9522,130212.0
2017-09-22 14:00:00,78.36,78.44,78.29,78.41,181715.0,67.9435,68.0129,67.8828,67.9869,181715.0
2017-09-22 14:30:00,78.41,78.43,78.37,78.43,259239.0,67.9869,68.0042,67.9522,68.0042,259239.0
2017-09-22 15:00:00,78.42,78.43,78.36,78.37,217429.0,67.9955,68.0042,67.9435,67.9522,217429.0
2017-09-22 15:30:00,78.38,78.41,78.24,78.25,1081807.0,67.9609,67.9869,67.8395,67.8481,1081807.0
2017-09-25 09:30:00,78.26,79.2,78.26,79.16,1296367.0,67.8568,68.6719,67.8568,68.6372,1296367.0
2017-09-25 10:00:00,79.15,79.41,79.02,79.32,738331.0,68.6285,68.8539,68.5158,68.7759,738331.0
2017-09-25 10:30:00,79.32,79.33,78.82,78.82,416363.0,68.7759,68.7846,68.3424,68.3424,416363.0
2017-09-25 11:00:00,78.82,78.88,78.57,78.83,782014.0,68.3424,68.3944,68.1256,68.351,782014.0
2017-09-25 11:30:00,78.83,78.87,78.73,78.84,234476.0,68.351,68.3857,68.2643,68.3597,234476.0
2017-09-25 12:00:00,78.84,79.21,78.79,79.16,637947.0,68.3597,68.6805,68.3164,68.6372,637947.0
2017-09-25 12:30:00,79.16,79.25,79.05,79.15,520203.0,68.6372,68.7152,68.5418,68.6285,520203.0
2017-09-25 13:00:00,79.16,79.33,79.13,79.3,216933.0,68.6372,68.7846,68.6112,68.7586,216933.0
2017-09-25 13:30:00,79.31,79.38,79.25,79.3,361023.0,68.7672,68.8279,68.7152,68.7586,361023.0
2017-09-25 14:00:00,79.31,79.41,79.26,79.27,376673.0,68.7672,68.8539,68.7239,68.7326,376673.0
2017-09-25 14:30:00,79.26,79.41,79.18,79.36,264406.0,68.7239,68.8539,68.6545,68.8106,264406.0
2017-09-25 15:00:00,79.37,79.4,79.31,79.35,280663.0,68.8193,68.8453,68.7672,68.8019,280663.0
2017-09-25 15:30:00,79.36,79.52,79.29,79.35,1262059.0,68.8106,68.9493,68.7499,68.8019,1262059.0
2017-09-26 09:30:00,79.54,79.82,79.26,79.26,503808.0,68.9667,69.2094,68.7239,68.7239,503808.0
2017-09-26 10:00:00,79.27,79.28,78.94,79.14,372084.0,68.7326,68.7412,68.4464,68.6198,372084.0
2017-09-26 10:30:00,79.15,79.22,78.97,79.05,221039.0,68.6285,68.6892,68.4724,68.5418,221039.0
2017-09-26 11:00:00,79.06,79.31,79.02,79.09,193213.0,68.5505,68.7672,68.5158,68.5765,193213.0
2017-09-26 11:30:00,79.08,79.46,79.05,79.42,149698.0,68.5678,68.8973,68.5418,68.8626,149698.0
2017-09-26 12:00:00,79.44,79.49,79.37,79.47,139441.0,68.88,68.9233,68.8193,68.906,139441.0
2017-09-26 12:30:00,79.47,79.51,79.13,79.19,173858.0,68.906,68.9406,68.6112,68.6632,173858.0
2017-09-26 13:00:00,79.2,79.35,79.18,79.23,140816.0,68.6719,68.8019,68.6545,68.6979,140816.0
2017-09-26 13:30:00,79.22,79.32,79.18,79.24,603431.0,68.6892,68.7759,68.6545,68.7065,603431.0
2017-09-26 14:00:00,79.25,79.27,79.18,79.25,620298.0,68.7152,68.7326,68.6545,68.7152,620298.0
2017-09-26 14:30:00,79.25,79.26,79.11,79.15,305495.0,68.7152,68.7239,68.5938,68.6285,305495.0
2017-09-26 15:00:00,79.15,79.38,79.09,79.38,341066.0,68.6285,68.8279,68.5765,68.8279,341066.0
2017-09-26 15:30:00,79.37,79.39,79.23,79.3,585169.0,68.8193,68.8366,68.6979,68.7586,585169.0
2017-09-27 09:30:00,79.5,79.8,79.06,79.4,758578.0,68.932,69.1921,68.5505,68.8453,758578.0
2017-09-27 10:00:00,79.42,79.66,79.3,79.3,381548.0,68.8626,69.0707,68.7586,68.7586,381548.0
2017-09-27 10:30:00,79.27,79.29,78.63,78.88,546823.0,68.7326,68.7499,68.1776,68.3944,546823.0
2017-09-27 11:00:00,78.89,79.4,78.85,79.32,279667.0,68.4031,68.8453,68.3684,68.7759,279667.0
2017-09-27 11:30:00,79.33,79.35,79.03,79.03,415793.0,68.7846,68.8019,68.5245,68.5245,415793.0
2017-09-27 12:00:00,79.02,79.15,78.97,78.98,139457.0,68.5158,68.6285,68.4724,68.4811,139457.0
2017-09-27 12:30:00,78.99,79.23,78.98,79.09,139939.0,68.4898,68.6979,68.4811,68.5765,139939.0
2017-09-27 13:00:00,79.09,79.21,79.08,79.2,185786.0,68.5765,68.6805,68.5678,68.6719,185786.0
2017-09-27 13:30:00,79.2,79.25,79.09,79.21,227292.0,68.6719,68.7152,68.5765,68.6805,227292.0
2017-09-27 14:00:00,79.2,79.31,79.15,79.26,294860.0,68.6719,68.7672,68.6285,68.7239,294860.0
2017-09-27 14:30:00,79.26,79.4,79.21,79.29,301931.0,68.7239,68.8453,68.6805,68.7499,301931.0
2017-09-27 15:00:00,79.28,79.44,79.28,79.41,240872.0,68.7412,68.88,68.7412,68.8539,240872.0
2017-09-27 15:30:00,79.41,79.42,79.2,79.24,460845.0,68.8539,68.8626,68.6719,68.7065,460845.0
2017-09-28 09:30:00,79.1,79.4,78.9,79.34,413042.0,68.5851,68.8453,68.4117,68.7932,413042.0
2017-09-28 10:00:00,79.34,79.69,79.33,79.59,342850.0,68.7932,69.0967,68.7846,69.01,342850.0
2017-09-28 10:30:00,79.59,79.66,79.35,79.45,240160.0,69.01,69.0707,68.8019,68.8886,240160.0
2017-09-28 11:00:00,79.45,79.56,79.12,79.18,485521.0,68.8886,68.984,68.6025,68.6545,485521.0
2017-09-28 11:30:00,79.18,79.28,79.06,79.08,338766.0,68.6545,68.7412,68.5505,68.5678,338766.0
2017-09-28 12:00:00,79.09,79.36,78.95,79.34,212231.0,68.5765,68.8106,68.4551,68.7932,212231.0
2017-09-28 12:30:00,79.34,79.36,79.15,79.35,166739.0,68.7932,68.8106,68.6285,68.8019,166739.0
2017-09-28 13:00:00,79.35,79.37,79.28,79.35,122935.0,68.8019,68.8193,68.7412,68.8019,122935.0
2017-09-28 13:30:00,79.35,79.37,79.23,79.31,171278.0,68.8019,68.8193,68.6979,68.7672,171278.0
2017-09-28 14:00:00,79.31,79.33,79.14,79.17,227513.0,68.7672,68.7846,68.6198,68.6458,227513.0
2017-09-28 14:30:00,79.17,79.22,79.03,79.15,263495.0,68.6458,68.6892,68.5245,68.6285,263495.0
2017-09-28 15:00:00,79.16,79.37,79.13,79.3,219405.0,68.6372,68.8193,68.6112,68.7586,219405.0
2017-09-28 15:30:00,79.29,79.48,79.27,79.42,623258.0,68.7499,68.9146,68.7326,68.8626,623258.0
2017-09-29 09:30:00,79.58,79.94,79.33,79.67,299487.0,69.0013,69.3135,68.7846,69.0794,299487.0
2017-09-29 10:00:00,79.65,79.8,79.48,79.74,183466.0,69.062,69.1921,68.9146,69.1401,183466.0
2017-09-29 10:30:00,79.74,80.15,79.73,79.97,383992.0,69.1401,69.4956,69.1314,69.3395,383992.0
2017-09-29 11:00:00,79.97,79.97,79.6,79.65,146093.0,69.3395,69.3395,69.0187,69.062,146093.0
2017-09-29 11:30:00,79.67,79.91,79.67,79.84,111353.0,69.0794,69.2875,69.0794,69.2268,111353.0
2017-09-29 12:00:00,79.84,79.98,79.83,79.97,98415.0,69.2268,69.3482,69.2181,69.3395,98415.0
2017-09-29 12:30:00,79.97,79.98,79.8,79.84,65332.0,69.3395,69.3482,69.1921,69.2268,65332.0
2017-09-29 13:00:00,79.83,79.9,79.81,79.87,69779.0,69.2181,69.2788,69.2008,69.2528,69779.0
2017-09-29 13:30:00,79.87,79.95,79.85,79.92,65482.0,69.2528,69.3222,69.2355,69.2961,65482.0
2017-09-29 14:00:00,79.91,79.98,79.87,79.95,161111.0,69.2875,69.3482,69.2528,69.3222,161111.0
2017-09-29 14:30:00,79.95,80.03,79.9,80.0,193199.0,69.3222,69.3915,69.2788,69.3655,193199.0
2017-09-29 15:00:00,80.0,80.01,79.97,79.97,163735.0,69.3655,69.3742,69.3395,69.3395,163735.0
2017-09-29 15:30:00,79.97,80.05,79.91,79.94,693271.0,69.3395,69.4089,69.2875,69.3135,693271.0
2017-10-02 09:30:00,80.04,80.2,79.86,80.05,417930.0,69.4002,69.5389,69.2441,69.4089,417930.0
2017-10-02 10:00:00,80.04,80.37,80.01,80.07,222652.0,69.4002,69.6863,69.3742,69.4262,222652.0
2017-10-02 10:30:00,80.07,80.18,79.87,79.91,193616.0,69.4262,69.5216,69.2528,69.2875,193616.0
2017-10-02 11:00:00,79.91,79.96,79.85,79.96,110000.0,69.2875,69.3308,69.2355,69.3308,110000.0
2017-10-02 11:30:00,79.95,80.43,79.94,80.35,347906.0,69.3222,69.7384,69.3135,69.669,347906.0
2017-10-02 12:00:00,80.34,80.42,80.21,80.36,180550.0,69.6603,69.7297,69.5476,69.6777,180550.0
2017-10-02 12:30:00,80.36,80.63,80.33,80.58,211454.0,69.6777,69.9118,69.6516,69.8684,211454.0
2017-10-02 13:00:00,80.58,80.88,80.55,80.86,225080.0,69.8684,70.1285,69.8424,70.1112,225080.0
2017-10-02 13:30:00,80.85,80.92,80.71,80.81,247870.0,70.1025,70.1632,69.9811,70.0678,247870.0
2017-10-02 14:00:00,80.81,81.15,80.78,81.14,485667.0,70.0678,70.3626,70.0418,70.354,485667.0
2017-10-02 14:30:00,81.15,81.27,81.04,81.04,427826.0,70.3626,70.4667,70.2673,70.2673,427826.0
2017-10-02 15:00:00,81.04,81.05,80.58,80.6,440481.0,70.2673,70.2759,69.8684,69.8858,440481.0
2017-10-02 15:30:00,80.61,80.9,80.6,80.81,1109514.0,69.8944,70.1459,69.8858,70.0678,1109514.0
2017-10-03 09:30:00,80.89,81.58,80.86,81.41,398180.0,70.1372,70.7355,70.1112,70.5881,398180.0
2017-10-03 10:00:00,81.41,81.61,81.36,81.5,252476.0,70.5881,70.7615,70.5447,70.6661,252476.0
2017-10-03 10:30:00,81.5,81.53,81.35,81.38,249002.0,70.6661,70.6921,70.5361,70.5621,249002.0
2017-10-03 11:00:00,81.38,81.43,81.21,81.25,203443.0,70.5621,70.6054,70.4147,70.4493,203443.0
2017-10-03 11:30:00,81.23,81.3,81.12,81.28,181716.0,70.432,70.4927,70.3366,70.4754,181716.0
2017-10-03 12:00:00,81.27,81.29,81.23,81.26,127826.0,70.4667,70.484,70.432,70.458,127826.0
2017-10-03 12:30:00,81.26,81.32,81.19,81.22,150848.0,70.458,70.51,70.3973,70.4233,150848.0
2017-10-03 13:00:00,81.23,81.3,81.19,81.23,104507.0,70.432,70.4927,70.3973,70.432,104507.0
2017-10-03 13:30:00,81.22,81.26,81.17,81.21,197820.0,70.4233,70.458,70.38,70.4147,197820.0
2017-10-03 14:00:00,81.2,81.33,81.17,81.33,168427.0,70.406,70.5187,70.38,70.5187,168427.0
2017-10-03 14:30:00,81.32,81.49,81.31,81.43,244630.0,70.51,70.6574,70.5014,70.6054,244630.0
2017-10-03 15:00:00,81.43,81.43,81.23,81.33,273631.0,70.6054,70.6054,70.432,70.5187,273631.0
2017-10-03 15:30:00,81.33,81.43,81.3,81.34,600658.0,70.5187,70.6054,70.4927,70.5274,600658.0
2017-10-04 09:30:00,81.43,81.74,81.19,81.32,246903.0,70.6054,70.8742,70.3973,70.51,246903.0
2017-10-04 10:00:00,81.31,81.45,81.19,81.31,166002.0,70.5014,70.6228,70.3973,70.5014,166002.0
2017-10-04 10:30:00,81.29,81.37,81.06,81.14,142682.0,70.484,70.5534,70.2846,70.354,142682.0
2017-10-04 11:00:00,81.14,81.31,81.11,81.24,138131.0,70.354,70.5014,70.328,70.4407,138131.0
2017-10-04 11:30:00,81.23,81.42,81.21,81.36,156983.0,70.432,70.5967,70.4147,70.5447,156983.0
2017-10-04 12:00:00,81.36,81.42,81.26,81.41,160880.0,70.5447,70.5967,70.458,70.5881,160880.0
2017-10-04 12:30:00,81.4,81.52,81.38,81.51,142563.0,70.5794,70.6835,70.5621,70.6748,142563.0
2017-10-04 13:00:00,81.52,81.6,81.51,81.58,114445.0,70.6835,70.7528,70.6748,70.7355,114445.0
2017-10-04 13:30:00,81.57,81.6,81.53,81.55,273829.0,70.7268,70.7528,70.6921,70.7095,273829.0
2017-10-04 14:00:00,81.54,81.69,81.54,81.62,190792.0,70.7008,70.8309,70.7008,70.7702,190792.0
2017-10-04 14:30:00,81.62,81.64,81.48,81.49,149366.0,70.7702,70.7875,70.6488,70.6574,149366.0
2017-10-04 15:00:00,81.49,81.59,81.47,81.52,185232.0,70.6574,70.7442,70.6401,70.6835,185232.0
2017-10-04 15:30:00,81.53,81.54,81.35,81.46,601946.0,70.6921,70.7008,70.5361,70.6314,601946.0
2017-10-05 09:30:00,81.38,81.68,81.28,81.66,236336.0,70.5621,70.8222,70.4754,70.8048,236336.0
2017-10-05 10:00:00,81.65,82.06,81.59,81.84,330015.0,70.7962,71.1517,70.7442,70.9609,330015.0
2017-10-05 10:30:00,81.85,82.15,81.82,82.14,218839.0,70.9696,71.2297,70.9436,71.221,218839.0
2017-10-05 11:00:00,82.14,82.37,82.07,82.3,463770.0,71.221,71.4205,71.1603,71.3598,463770.0
2017-10-05 11:30:00,82.3,82.58,81.99,82.5,373530.0,71.3598,71.6025,71.091,71.5332,373530.0
2017-10-05 12:00:00,82.5,82.74,82.49,82.52,488802.0,71.5332,71.7413,71.5245,71.5505,488802.0
2017-10-05 12:30:00,82.52,82.59,82.39,82.4,190548.0,71.5505,71.6112,71.4378,71.4465,190548.0
2017-10-05 13:00:00,82.4,82.48,82.19,82.24,202908.0,71.4465,71.5158,71.2644,71.3077,202908.0
2017-10-05 13:30:00,82.24,82.25,82.07,82.07,112138.0,71.3077,71.3164,71.1603,71.1603,112138.0
2017-10-05 14:00:00,82.07,82.15,82.04,82.11,120131.0,71.1603,71.2297,71.1343,71.195,120131.0
2017-10-05 14:30:00,82.09,82.36,82.09,82.31,236089.0,71.1777,71.4118,71.1777,71.3684,236089.0
2017-10-05 15:00:00,82.32,82.41,82.13,82.17,267583.0,71.3771,71.4551,71.2124,71.2471,267583.0
2017-10-05 15:30:00,82.15,82.26,82.08,82.26,729605.0,71.2297,71.3251,71.169,71.3251,729605.0
2017-10-06 09:30:00,82.15,82.5,82.13,82.44,291328.0,71.2297,71.5332,71.2124,71.4812,291328.0
2017-10-06 10:00:00,82.44,82.64,82.32,82.46,401308.0,71.4812,71.6546,71.3771,71.4985,401308.0
2017-10-06 10:30:00,82.46,82.5,82.22,82.37,241757.0,71.4985,71.5332,71.2904,71.4205,241757.0
2017-10-06 11:00:00,82.36,82.38,81.92,81.95,342365.0,71.4118,71.4291,71.0303,71.0563,342365.0
2017-10-06 11:30:00,81.95,81.96,81.59,81.6,354371.0,71.0563,71.065,70.7442,70.7528,354371.0
2017-10-06 12:00:00,81.6,82.04,81.6,82.03,141374.0,70.7528,71.1343,70.7528,71.1257,141374.0
2017-10-06 12:30:00,82.03,82.05,81.89,81.98,114186.0,71.1257,71.143,71.0043,71.0823,114186.0
2017-10-06 13:00:00,81.97,82.22,81.94,82.18,117785.0,71.0736,71.2904,71.0476,71.2557,117785.0
2017-10-06 13:30:00,82.19,82.21,81.9,81.97,155680.0,71.2644,71.2817,71.0129,71.0736,155680.0
2017-10-06 14:00:00,81.97,82.08,81.94,82.0,156801.0,71.0736,71.169,71.0476,71.0996,156801.0
2017-10-06 14:30:00,81.99,82.02,81.91,82.0,178043.0,71.091,71.117,71.0216,71.0996,178043.0
2017-10-06 15:00:00,81.99,82.0,81.77,81.8,313215.0,71.091,71.0996,70.9002,70.9262,313215.0
2017-10-06 15:30:00,81.81,81.88,81.69,81.85,567782.0,70.9349,70.9956,70.8309,70.9696,567782.0
2017-10-09 09:30:00,82.04,82.41,81.84,82.06,215077.0,71.1343,71.4551,70.9609,71.1517,215077.0
2017-10-09 10:00:00,82.04,82.12,81.92,81.94,215438.0,71.1343,71.2037,71.0303,71.0476,215438.0
2017-10-09 10:30:00,81.95,81.95,81.67,81.75,162293.0,71.0563,71.0563,70.8135,70.8829,162293.0
2017-10-09 11:00:00,81.75,82.21,81.74,82.13,190664.0,70.8829,71.2817,70.8742,71.2124,190664.0
2017-10-09 11:30:00,82.13,82.16,82.02,82.04,88181.0,71.2124,71.2384,71.117,71.1343,88181.0
2017-10-09 12:00:00,82.04,82.17,82.03,82.09,138139.0,71.1343,71.2471,71.1257,71.1777,138139.0
2017-10-09 12:30:00,82.1,82.11,81.99,81.99,317365.0,71.1864,71.195,71.091,71.091,317365.0
2017-10-09 13:00:00,81.98,82.02,81.86,81.86,101368.0,71.0823,71.117,70.9783,70.9783,101368.0
2017-10-09 13:30:00,81.87,81.98,81.77,81.97,125477.0,70.9869,71.0823,70.9002,71.0736,125477.0
2017-10-09 14:00:00,81.97,81.99,81.87,81.9,252623.0,71.0736,71.091,70.9869,71.0129,252623.0
2017-10-09 14:30:00,81.89,81.95,81.69,81.69,159323.0,71.0043,71.0563,70.8309,70.8309,159323.0
2017-10-09 15:00:00,81.69,81.74,81.53,81.63,199688.0,70.8309,70.8742,70.6921,70.7788,199688.0
2017-10-09 15:30:00,81.63,81.76,81.61,81.73,463891.0,70.7788,70.8916,70.7615,70.8655,463891.0
2017-10-10 09:30:00,81.64,81.87,81.52,81.79,205625.0,70.7875,70.9869,70.6835,70.9176,205625.0
2017-10-10 10:00:00,81.78,81.78,81.38,81.59,225169.0,70.9089,70.9089,70.5621,70.7442,225169.0
2017-10-10 10:30:00,81.58,81.67,81.42,81.48,221509.0,70.7355,70.8135,70.5967,70.6488,221509.0
2017-10-10 11:00:00,81.48,81.52,81.42,81.49,134506.0,70.6488,70.6835,70.5967,70.6574,134506.0
2017-10-10 11:30:00,81.5,81.53,81.13,81.17,236005.0,70.6661,70.6921,70.3453,70.38,236005.0
2017-10-10 12:00:00,81.16,81.16,81.03,81.1,176379.0,70.3713,70.3713,70.2586,70.3193,176379.0
2017-10-10 12:30:00,81.11,81.19,81.05,81.15,137857.0,70.328,70.3973,70.2759,70.3626,137857.0
2017-10-10 13:00:00,81.14,81.27,81.12,81.14,166962.0,70.354,70.4667,70.3366,70.354,166962.0
2017-10-10 13:30:00,81.13,81.2,81.02,81.04,156680.0,70.3453,70.406,70.2499,70.2673,156680.0
2017-10-10 14:00:00,81.04,81.22,81.04,81.19,137212.0,70.2673,70.4233,70.2673,70.3973,137212.0
2017-10-10 14:30:00,81.19,81.22,81.05,81.09,170331.0,70.3973,70.4233,70.2759,70.3106,170331.0
2017-10-10 15:00:00,81.09,81.16,81.07,81.12,203051.0,70.3106,70.3713,70.2933,70.3366,203051.0
2017-10-10 15:30:00,81.12,81.27,81.09,81.1,826152.0,70.3366,70.4667,70.3106,70.3193,826152.0
2017-10-11 09:30:00,81.05,81.56,81.05,81.2,282590.0,70.2759,70.7181,70.2759,70.406,282590.0
2017-10-11 10:00:00,81.2,81.47,81.11,81.44,259963.0,70.406,70.6401,70.328,70.6141,259963.0
2017-10-11 10:30:00,81.43,81.48,81.23,81.26,175302.0,70.6054,70.6488,70.432,70.458,175302.0
2017-10-11 11:00:00,81.28,81.42,81.18,81.28,132529.0,70.4754,70.5967,70.3887,70.4754,132529.0
2017-10-11 11:30:00,81.27,81.38,81.23,81.27,99875.0,70.4667,70.5621,70.432,70.4667,99875.0
2017-10-11 12:00:00,81.27,81.29,81.2,81.24,92769.0,70.4667,70.484,70.406,70.4407,92769.0
2017-10-11 12:30:00,81.25,81.32,81.12,81.15,114301.0,70.4493,70.51,70.3366,70.3626,114301.0
2017-10-11 13:00:00,81.15,81.3,81.13,81.17,101613.0,70.3626,70.4927,70.3453,70.38,101613.0
2017-10-11 13:30:00,81.16,81.22,81.1,81.17,116888.0,70.3713,70.4233,70.3193,70.38,116888.0
2017-10-11 14:00:00,81.17,81.25,81.15,81.16,116880.0,70.38,70.4493,70.3626,70.3713,116880.0
2017-10-11 14:30:00,81.16,81.17,81.04,81.05,162967.0,70.3713,70.38,70.2673,70.2759,162967.0
2017-10-11 15:00:00,81.05,81.3,81.04,81.15,200449.0,70.2759,70.4927,70.2673,70.3626,200449.0
2017-10-11 15:30:00,81.15,81.26,81.12,81.19,528657.0,70.3626,70.458,70.3366,70.3973,528657.0
2017-10-12 09:30:00,81.2,81.37,80.74,80.86,193596.0,70.406,70.5534,70.0071,70.1112,193596.0
2017-10-12 10:00:00,80.85,81.34,80.8,81.26,208993.0,70.1025,70.5274,70.0592,70.458,208993.0
2017-10-12 10:30:00,81.26,81.7,81.2,81.64,272200.0,70.458,70.8395,70.406,70.7875,272200.0
2017-10-12 11:00:00,81.64,81.7,81.41,81.44,130339.0,70.7875,70.8395,70.5881,70.6141,130339.0
2017-10-12 11:30:00,81.42,81.52,81.36,81.42,133238.0,70.5967,70.6835,70.5447,70.5967,133238.0
2017-10-12 12:00:00,81.43,81.43,81.2,81.38,118707.0,70.6054,70.6054,70.406,70.5621,118707.0
2017-10-12 12:30:00,81.38,81.47,81.38,81.43,64719.0,70.5621,70.6401,70.5621,70.6054,64719.0
2017-10-12 13:00:00,81.44,81.46,81.28,81.31,149930.0,70.6141,70.6314,70.4754,70.5014,149930.0
2017-10-12 13:30:00,81.32,81.45,81.31,81.42,94394.0,70.51,70.6228,70.5014,70.5967,94394.0
2017-10-12 14:00:00,81.42,81.83,81.41,81.75,245196.0,70.5967,70.9522,70.5881,70.8829,245196.0
2017-10-12 14:30:00,81.75,81.77,81.56,81.58,266752.0,70.8829,70.9002,70.7181,70.7355,266752.0
2017-10-12 15:00:00,81.59,81.67,81.57,81.62,167357.0,70.7442,70.8135,70.7268,70.7702,167357.0
2017-10-12 15:30:00,81.62,81.63,81.4,81.56,583238.0,70.7702,70.7788,70.5794,70.7181,583238.0
2017-10-13 09:30:00,81.72,82.21,81.57,82.06,300806.0,70.8569,71.2817,70.7268,71.1517,300806.0
2017-10-13 10:00:00,82.06,82.1,81.83,82.09,170436.0,71.1517,71.1864,70.9522,71.1777,170436.0
2017-10-13 10:30:00,82.09,82.17,82.0,82.08,173571.0,71.1777,71.2471,71.0996,71.169,173571.0
2017-10-13 11:00:00,82.08,82.09,81.94,81.98,149092.0,71.169,71.1777,71.0476,71.0823,149092.0
2017-10-13 11:30:00,81.97,82.06,81.88,82.02,95316.0,71.0736,71.1517,70.9956,71.117,95316.0
2017-10-13 12:00:00,82.02,82.2,82.01,82.19,154631.0,71.117,71.2731,71.1083,71.2644,154631.0
2017-10-13 12:30:00,82.19,82.22,82.12,82.18,189158.0,71.2644,71.2904,71.2037,71.2557,189158.0
2017-10-13 13:00:00,82.18,82.21,82.07,82.14,118826.0,71.2557,71.2817,71.1603,71.221,118826.0
2017-10-13 13:30:00,82.15,82.17,82.08,82.1,112962.0,71.2297,71.2471,71.169,71.1864,112962.0
2017-10-13 14:00:00,82.1,82.32,82.09,82.3,175466.0,71.1864,71.3771,71.1777,71.3598,175466.0
2017-10-13 14:30:00,82.3,82.46,82.26,82.44,227087.0,71.3598,71.4985,71.3251,71.4812,227087.0
2017-10-13 15:00:00,82.44,82.52,82.39,82.47,473470.0,71.4812,71.5505,71.4378,71.5072,473470.0
2017-10-13 15:30:00,82.46,82.47,82.27,82.35,597198.0,71.4985,71.5072,71.3338,71.4031,597198.0
2017-10-16 09:30:00,82.24,82.44,81.7,81.74,332590.0,71.3077,71.4812,70.8395,70.8742,332590.0
2017-10-16 10:00:00,81.74,81.74,81.43,81.53,351178.0,70.8742,70.8742,70.6054,70.6921,351178.0
2017-10-16 10:30:00,81.53,81.61,81.35,81.47,203878.0,70.6921,70.7615,70.5361,70.6401,203878.0
2017-10-16 11:00:00,81.47,81.53,81.35,81.37,260345.0,70.6401,70.6921,70.5361,70.5534,260345.0
2017-10-16 11:30:00,81.37,81.42,81.33,81.34,177247.0,70.5534,70.5967,70.5187,70.5274,177247.0
2017-10-16 12:00:00,81.34,81.43,81.34,81.39,129631.0,70.5274,70.6054,70.5274,70.5707,129631.0
2017-10-16 12:30:00,81.38,81.38,81.22,81.23,115322.0,70.5621,70.5621,70.4233,70.432,115322.0
2017-10-16 13:00:00,81.23,81.29,81.17,81.21,145426.0,70.432,70.484,70.38,70.4147,145426.0
2017-10-16 13:30:00,81.2,81.25,81.11,81.13,189273.0,70.406,70.4493,70.328,70.3453,189273.0
2017-10-16 14:00:00,81.14,81.38,81.1,81.38,186130.0,70.354,70.5621,70.3193,70.5621,186130.0
2017-10-16 14:30:00,81.38,81.4,81.24,81.27,166317.0,70.5621,70.5794,70.4407,70.4667,166317.0
2017-10-16 15:00:00,81.27,81.35,81.24,81.29,182042.0,70.4667,70.5361,70.4407,70.484,182042.0
2017-10-16 15:30:00,81.29,81.34,81.2,81.2,573464.0,70.484,70.5274,70.406,70.406,573464.0
2017-10-17 09:30:00,81.28,81.68,81.22,81.41,214525.0,70.4754,70.8222,70.4233,70.5881,214525.0
2017-10-17 10:00:00,81.41,81.55,81.38,81.52,123958.0,70.5881,70.7095,70.5621,70.6835,123958.0
2017-10-17 10:30:00,81.53,81.54,81.3,81.5,126762.0,70.6921,70.7008,70.4927,70.6661,126762.0
2017-10-17 11:00:00,81.5,81.64,81.49,81.58,168023.0,70.6661,70.7875,70.6574,70.7355,168023.0
2017-10-17 11:30:00,81.58,81.61,81.46,81.49,160594.0,70.7355,70.7615,70.6314,70.6574,160594.0
2017-10-17 12:00:00,81.48,81.55,81.41,81.45,132929.0,70.6488,70.7095,70.5881,70.6228,132929.0
2017-10-17 12:30:00,81.45,81.51,81.38,81.45,90276.0,70.6228,70.6748,70.5621,70.6228,90276.0
2017-10-17 13:00:00,81.45,81.47,80.97,81.06,244383.0,70.6228,70.6401,70.2066,70.2846,244383.0
2017-10-17 13:30:00,81.07,81.21,80.23,80.85,1038245.0,70.2933,70.4147,69.5649,70.1025,1038245.0
2017-10-17 14:00:00,80.85,81.07,80.75,80.84,361696.0,70.1025,70.2933,70.0158,70.0938,361696.0
2017-10-17 14:30:00,80.84,80.86,80.65,80.69,266108.0,70.0938,70.1112,69.9291,69.9638,266108.0
2017-10-17 15:00:00,80.7,80.97,80.69,80.95,430293.0,69.9725,70.2066,69.9638,70.1892,430293.0
2017-10-17 15:30:00,80.95,81.17,80.88,81.11,757606.0,70.1892,70.38,70.1285,70.328,757606.0
2017-10-18 09:30:00,81.16,81.25,80.98,81.18,415018.0,70.3713,70.4493,70.2152,70.3887,415018.0
2017-10-18 10:00:00,81.18,81.26,81.08,81.2,231660.0,70.3887,70.458,70.3019,70.406,231660.0
2017-10-18 10:30:00,81.2,81.2,81.0,81.09,152284.0,70.406,70.406,70.2326,70.3106,152284.0
2017-10-18 11:00:00,81.09,81.15,80.99,81.11,170466.0,70.3106,70.3626,70.2239,70.328,170466.0
2017-10-18 11:30:00,81.11,81.14,80.98,80.98,229186.0,70.328,70.354,70.2152,70.2152,229186.0
2017-10-18 12:00:00,80.98,81.1,80.98,81.09,121145.0,70.2152,70.3193,70.2152,70.3106,121145.0
2017-10-18 12:30:00,81.09,81.3,81.08,81.3,282487.0,70.3106,70.4927,70.3019,70.4927,282487.0
2017-10-18 13:00:00,81.31,81.32,81.15,81.16,116242.0,70.5014,70.51,70.3626,70.3713,116242.0
2017-10-18 13:30:00,81.16,81.22,81.08,81.08,106987.0,70.3713,70.4233,70.3019,70.3019,106987.0
2017-10-18 14:00:00,81.08,81.11,81.0,81.09,170191.0,70.3019,70.328,70.2326,70.3106,170191.0
2017-10-18 14:30:00,81.08,81.1,80.88,80.95,194190.0,70.3019,70.3193,70.1285,70.1892,194190.0
2017-10-18 15:00:00,80.96,80.98,80.88,80.95,177988.0,70.1979,70.2152,70.1285,70.1892,177988.0
2017-10-18 15:30:00,80.95,80.96,80.71,80.77,488704.0,70.1892,70.1979,69.9811,70.0332,488704.0
2017-10-19 09:30:00,80.68,81.03,80.46,80.5,259228.0,69.9551,70.2586,69.7644,69.799,259228.0
2017-10-19 10:00:00,80.51,80.69,80.43,80.53,250163.0,69.8077,69.9638,69.7384,69.8251,250163.0
2017-10-19 10:30:00,80.55,80.86,80.55,80.77,180946.0,69.8424,70.1112,69.8424,70.0332,180946.0
2017-10-19 11:00:00,80.78,81.04,80.73,80.96,108530.0,70.0418,70.2673,69.9985,70.1979,108530.0
2017-10-19 11:30:00,80.97,81.09,80.92,81.02,168611.0,70.2066,70.3106,70.1632,70.2499,168611.0
2017-10-19 12:00:00,81.03,81.25,80.98,81.2,154955.0,70.2586,70.4493,70.2152,70.406,154955.0
2017-10-19 12:30:00,81.2,81.3,81.19,81.24,212450.0,70.406,70.4927,70.3973,70.4407,212450.0
2017-10-19 13:00:00,81.24,81.38,81.23,81.37,208956.0,70.4407,70.5621,70.432,70.5534,208956.0
2017-10-19 13:30:00,81.37,81.4,81.2,81.22,89223.0,70.5534,70.5794,70.406,70.4233,89223.0
2017-10-19 14:00:00,81.22,81.32,81.2,81.25,114808.0,70.4233,70.51,70.406,70.4493,114808.0
2017-10-19 14:30:00,81.25,81.34,81.14,81.15,114038.0,70.4493,70.5274,70.354,70.3626,114038.0
2017-10-19 15:00:00,81.15,81.2,81.12,81.19,140304.0,70.3626,70.406,70.3366,70.3973,140304.0
2017-10-19 15:30:00,81.2,81.27,81.11,81.26,408144.0,70.406,70.4667,70.328,70.458,408144.0
2017-10-20 09:30:00,81.56,81.64,80.98,81.01,300654.0,70.7181,70.7875,70.2152,70.2413,300654.0
2017-10-20 10:00:00,81.02,81.13,80.68,80.7,255162.0,70.2499,70.3453,69.9551,69.9725,255162.0
2017-10-20 10:30:00,80.7,80.82,80.55,80.67,348155.0,69.9725,70.0765,69.8424,69.9464,348155.0
2017-10-20 11:00:00,80.67,80.8,80.49,80.49,309050.0,69.9464,70.0592,69.7904,69.7904,309050.0
2017-10-20 11:30:00,80.49,80.59,80.36,80.53,421222.0,69.7904,69.8771,69.6777,69.8251,421222.0
2017-10-20 12:00:00,80.53,80.55,80.35,80.5,294431.0,69.8251,69.8424,69.669,69.799,294431.0
2017-10-20 12:30:00,80.5,80.59,80.44,80.52,200116.0,69.799,69.8771,69.747,69.8164,200116.0
2017-10-20 13:00:00,80.52,80.56,80.44,80.47,154813.0,69.8164,69.8511,69.747,69.773,154813.0
2017-10-20 13:30:00,80.46,80.47,80.25,80.3,285248.0,69.7644,69.773,69.5823,69.6256,285248.0
2017-10-20 14:00:00,80.31,80.42,80.3,80.38,226581.0,69.6343,69.7297,69.6256,69.695,226581.0
2017-10-20 14:30:00,80.39,80.43,80.19,80.24,335485.0,69.7037,69.7384,69.5303,69.5736,335485.0
2017-10-20 15:00:00,80.23,80.25,79.93,80.03,711235.0,69.5649,69.5823,69.3048,69.3915,711235.0
2017-10-20 15:30:00,80.03,80.28,79.97,80.04,1100680.0,69.3915,69.6083,69.3395,69.4002,1100680.0
2017-10-23 09:30:00,80.23,80.98,80.12,80.86,413502.0,69.5649,70.2152,69.4696,70.1112,413502.0
2017-10-23 10:00:00,80.85,81.06,80.65,80.69,421072.0,70.1025,70.2846,69.9291,69.9638,421072.0
2017-10-23 10:30:00,80.7,81.15,80.7,80.94,366695.0,69.9725,70.3626,69.9725,70.1806,366695.0
2017-10-23 11:00:00,80.95,81.2,80.87,81.04,343463.0,70.1892,70.406,70.1199,70.2673,343463.0
2017-10-23 11:30:00,81.05,81.1,80.75,80.86,287584.0,70.2759,70.3193,70.0158,70.1112,287584.0
2017-10-23 12:00:00,80.85,80.88,80.62,80.74,209849.0,70.1025,70.1285,69.9031,70.0071,209849.0
2017-10-23 12:30:00,80.75,80.89,80.74,80.85,115247.0,70.0158,70.1372,70.0071,70.1025,115247.0
2017-10-23 13:00:00,80.85,80.89,80.75,80.77,130918.0,70.1025,70.1372,70.0158,70.0332,130918.0
2017-10-23 13:30:00,80.77,80.78,80.59,80.62,193680.0,70.0332,70.0418,69.8771,69.9031,193680.0
2017-10-23 14:00:00,80.62,80.73,80.52,80.69,277013.0,69.9031,69.9985,69.8164,69.9638,277013.0
2017-10-23 14:30:00,80.69,80.82,80.56,80.61,240921.0,69.9638,70.0765,69.8511,69.8944,240921.0
2017-10-23 15:00:00,80.61,80.63,80.43,80.53,339635.0,69.8944,69.9118,69.7384,69.8251,339635.0
2017-10-23 15:30:00,80.52,80.56,80.37,80.44,807724.0,69.8164,69.8511,69.6863,69.747,807724.0
2017-10-24 09:30:00,79.86,80.74,79.74,80.49,429108.0,69.5939,70.3608,69.4894,70.1429,429108.0
2017-10-24 10:00:00,80.47,80.76,80.44,80.73,262392.0,70.1255,70.3782,70.0994,70.3521,262392.0
2017-10-24 10:30:00,80.73,80.73,80.55,80.6,202471.0,70.3521,70.3521,70.1952,70.2388,202471.0
2017-10-24 11:00:00,80.61,80.78,80.6,80.67,158763.0,70.2475,70.3957,70.2388,70.2998,158763.0
2017-10-24 11:30:00,80.67,80.76,80.49,80.51,334282.0,70.2998,70.3782,70.1429,70.1604,334282.0
2017-10-24 12:00:00,80.51,80.55,80.3,80.48,393452.0,70.1604,70.1952,69.9774,70.1342,393452.0
2017-10-24 12:30:00,80.48,80.57,80.45,80.55,127140.0,70.1342,70.2127,70.1081,70.1952,127140.0
2017-10-24 13:00:00,80.55,80.75,80.53,80.65,109874.0,70.1952,70.3695,70.1778,70.2824,109874.0
2017-10-24 13:30:00,80.65,80.77,80.65,80.76,100402.0,70.2824,70.3869,70.2824,70.3782,100402.0
2017-10-24 14:00:00,80.76,81.03,80.7,81.03,282216.0,70.3782,70.6135,70.3259,70.6135,282216.0
2017-10-24 14:30:00,81.02,81.05,80.92,80.95,244177.0,70.6048,70.631,70.5177,70.5438,244177.0
2017-10-24 15:00:00,80.97,81.01,80.87,80.97,474025.0,70.5612,70.5961,70.4741,70.5612,474025.0
2017-10-24 15:30:00,80.97,81.16,80.96,81.16,874706.0,70.5612,70.7268,70.5525,70.7268,874706.0
2017-10-25 09:30:00,81.14,81.35,80.88,81.31,378665.0,70.7094,70.8924,70.4828,70.8575,378665.0
2017-10-25 10:00:00,81.33,81.55,80.85,81.06,365676.0,70.875,71.0667,70.4567,70.6397,365676.0
2017-10-25 10:30:00,81.06,81.12,80.75,80.8,208537.0,70.6397,70.692,70.3695,70.4131,208537.0
2017-10-25 11:00:00,80.79,80.96,80.64,80.75,303877.0,70.4044,70.5525,70.2737,70.3695,303877.0
2017-10-25 11:30:00,80.75,81.03,80.73,80.95,211365.0,70.3695,70.6135,70.3521,70.5438,211365.0
2017-10-25 12:00:00,80.94,80.96,80.7,80.7,138774.0,70.5351,70.5525,70.3259,70.3259,138774.0
2017-10-25 12:30:00,80.7,80.8,80.63,80.67,151340.0,70.3259,70.4131,70.2649,70.2998,151340.0
2017-10-25 13:00:00,80.66,80.68,80.53,80.54,155329.0,70.2911,70.3085,70.1778,70.1865,155329.0
2017-10-25 13:30:00,80.55,80.98,80.55,80.95,153961.0,70.1952,70.5699,70.1952,70.5438,153961.0
2017-10-25 14:00:00,80.96,81.05,80.92,81.01,152135.0,70.5525,70.631,70.5177,70.5961,152135.0
2017-10-25 14:30:00,81.01,81.03,80.86,80.98,133709.0,70.5961,70.6135,70.4654,70.5699,133709.0
2017-10-25 15:00:00,80.98,81.21,80.9,81.18,177398.0,70.5699,70.7704,70.5002,70.7442,177398.0
2017-10-25 15:30:00,81.17,81.17,80.8,80.97,534787.0,70.7355,70.7355,70.4131,70.5612,534787.0
2017-10-26 09:30:00,81.11,81.6,81.08,81.16,401244.0,70.6832,71.1102,70.6571,70.7268,401244.0
2017-10-26 10:00:00,81.17,81.24,80.96,80.99,263651.0,70.7355,70.7965,70.5525,70.5787,263651.0
2017-10-26 10:30:00,81.0,81.43,80.96,81.42,205507.0,70.5874,70.9621,70.5525,70.9534,205507.0
2017-10-26 11:00:00,81.41,81.48,81.27,81.45,145604.0,70.9447,71.0057,70.8227,70.9795,145604.0
2017-10-26 11:30:00,81.45,81.98,81.42,81.97,180655.0,70.9795,71.4414,70.9534,71.4327,180655.0
2017-10-26 12:00:00,81.98,82.48,81.97,82.16,458288.0,71.4414,71.8771,71.4327,71.5983,458288.0
2017-10-26 12:30:00,82.17,82.17,81.57,81.75,297261.0,71.607,71.607,71.0841,71.241,297261.0
2017-10-26 13:00:00,81.75,82.01,81.75,81.9,174275.0,71.241,71.4675,71.241,71.3717,174275.0
2017-10-26 13:30:00,81.9,81.93,81.79,81.88,208147.0,71.3717,71.3978,71.2758,71.3543,208147.0
2017-10-26 14:00:00,81.88,81.98,81.72,81.73,295550.0,71.3543,71.4414,71.2148,71.2235,295550.0
2017-10-26 14:30:00,81.73,81.73,81.55,81.65,319279.0,71.2235,71.2235,71.0667,71.1538,319279.0
2017-10-26 15:00:00,81.66,81.72,81.57,81.59,348062.0,71.1625,71.2148,71.0841,71.1015,348062.0
2017-10-26 15:30:00,81.59,81.74,81.48,81.53,857039.0,71.1015,71.2323,71.0057,71.0492,857039.0
2017-10-27 09:30:00,80.75,81.02,80.2,80.22,498560.0,70.3695,70.6048,69.8902,69.9076,498560.0
2017-10-27 10:00:00,80.22,80.33,79.47,79.5,724001.0,69.9076,70.0035,69.2541,69.2802,724001.0
2017-10-27 10:30:00,79.5,79.78,79.42,79.65,715193.0,69.2802,69.5242,69.2105,69.4109,715193.0
2017-10-27 11:00:00,79.65,80.01,79.64,79.89,377554.0,69.4109,69.7246,69.4022,69.6201,377554.0
2017-10-27 11:30:00,79.89,80.06,79.7,79.99,290058.0,69.6201,69.7682,69.4545,69.7072,290058.0
2017-10-27 12:00:00,80.0,80.01,79.88,79.99,198131.0,69.7159,69.7246,69.6114,69.7072,198131.0
2017-10-27 12:30:00,80.0,80.02,79.66,80.0,309459.0,69.7159,69.7334,69.4196,69.7159,309459.0
2017-10-27 13:00:00,80.0,80.01,79.86,79.91,343138.0,69.7159,69.7246,69.5939,69.6375,343138.0
2017-10-27 13:30:00,79.92,80.27,79.91,80.17,328185.0,69.6462,69.9512,69.6375,69.8641,328185.0
2017-10-27 14:00:00,80.18,80.42,80.08,80.31,483967.0,69.8728,70.0819,69.7856,69.9861,483967.0
2017-10-27 14:30:00,80.31,80.51,80.22,80.48,341582.0,69.9861,70.1604,69.9076,70.1342,341582.0
2017-10-27 15:00:00,80.48,80.54,80.31,80.5,418865.0,70.1342,70.1865,69.9861,70.1517,418865.0
2017-10-27 15:30:00,80.51,80.7,80.42,80.6,980892.0,70.1604,70.3259,70.0819,70.2388,980892.0
2017-10-30 09:30:00,80.27,80.32,79.57,79.71,596511.0,69.9512,69.9948,69.3412,69.4632,596511.0
2017-10-30 10:00:00,79.72,79.83,79.42,79.45,387528.0,69.4719,69.5678,69.2105,69.2366,387528.0
2017-10-30 10:30:00,79.45,79.93,79.43,79.85,442360.0,69.2366,69.6549,69.2192,69.5852,442360.0
2017-10-30 11:00:00,79.84,80.17,79.77,79.98,276719.0,69.5765,69.8641,69.5155,69.6985,276719.0
2017-10-30 11:30:00,79.98,79.99,79.4,79.45,598034.0,69.6985,69.7072,69.1931,69.2366,598034.0
2017-10-30 12:00:00,79.46,79.67,79.44,79.55,305261.0,69.2453,69.4284,69.2279,69.3238,305261.0
2017-10-30 12:30:00,79.54,79.61,79.45,79.5,227443.0,69.3151,69.3761,69.2366,69.2802,227443.0
2017-10-30 13:00:00,79.5,79.69,79.44,79.68,171813.0,69.2802,69.4458,69.2279,69.4371,171813.0
2017-10-30 13:30:00,79.68,79.82,79.62,79.7,194482.0,69.4371,69.5591,69.3848,69.4545,194482.0
2017-10-30 14:00:00,79.7,79.81,79.64,79.67,232959.0,69.4545,69.5504,69.4022,69.4284,232959.0
2017-10-30 14:30:00,79.67,79.85,79.57,79.74,462886.0,69.4284,69.5852,69.3412,69.4894,462886.0
2017-10-30 15:00:00,79.75,79.82,79.65,79.75,271424.0,69.4981,69.5591,69.4109,69.4981,271424.0
2017-10-30 15:30:00,79.76,79.78,79.41,79.42,1116755.0,69.5068,69.5242,69.2018,69.2105,1116755.0
2017-10-31 09:30:00,79.5,80.02,79.45,79.86,415375.0,69.2802,69.7334,69.2366,69.5939,415375.0
2017-10-31 10:00:00,79.88,79.89,79.68,79.85,265971.0,69.6114,69.6201,69.4371,69.5852,265971.0
2017-10-31 10:30:00,79.86,79.93,79.76,79.84,347731.0,69.5939,69.6549,69.5068,69.5765,347731.0
2017-10-31 11:00:00,79.83,79.95,79.79,79.89,264218.0,69.5678,69.6724,69.5329,69.6201,264218.0
2017-10-31 11:30:00,79.89,79.96,79.75,79.89,149528.0,69.6201,69.6811,69.4981,69.6201,149528.0
2017-10-31 12:00:00,79.9,80.0,79.88,79.93,208816.0,69.6288,69.7159,69.6114,69.6549,208816.0
2017-10-31 12:30:00,79.93,80.07,79.9,79.94,245915.0,69.6549,69.7769,69.6288,69.6636,245915.0
2017-10-31 13:00:00,79.94,79.94,79.88,79.92,140324.0,69.6636,69.6636,69.6114,69.6462,140324.0
2017-10-31 13:30:00,79.92,79.98,79.87,79.95,151015.0,69.6462,69.6985,69.6026,69.6724,151015.0
2017-10-31 14:00:00,79.94,80.04,79.92,80.04,160907.0,69.6636,69.7508,69.6462,69.7508,160907.0
2017-10-31 14:30:00,80.04,80.19,80.01,80.15,150023.0,69.7508,69.8815,69.7246,69.8466,150023.0
2017-10-31 15:00:00,80.16,80.21,80.11,80.2,329166.0,69.8554,69.8989,69.8118,69.8902,329166.0
2017-10-31 15:30:00,80.2,80.21,79.79,79.94,1029683.0,69.8902,69.8989,69.5329,69.6636,1029683.0
2017-11-01 09:30:00,79.62,80.34,79.42,80.22,363928.0,69.3848,70.0122,69.2105,69.9076,363928.0
2017-11-01 10:00:00,80.22,80.5,80.15,80.29,246882.0,69.9076,70.1517,69.8466,69.9686,246882.0
2017-11-01 10:30:00,80.29,80.5,80.17,80.29,226220.0,69.9686,70.1517,69.8641,69.9686,226220.0
2017-11-01 11:00:00,80.29,80.48,80.22,80.37,185367.0,69.9686,70.1342,69.9076,70.0384,185367.0
2017-11-01 11:30:00,80.36,80.39,80.0,80.12,167456.0,70.0297,70.0558,69.7159,69.8205,167456.0
2017-11-01 12:00:00,80.11,80.13,80.0,80.01,139746.0,69.8118,69.8292,69.7159,69.7246,139746.0
2017-11-01 12:30:00,80.01,80.13,80.0,80.1,170024.0,69.7246,69.8292,69.7159,69.8031,170024.0
2017-11-01 13:00:00,80.1,80.15,80.0,80.11,177256.0,69.8031,69.8466,69.7159,69.8118,177256.0
2017-11-01 13:30:00,80.11,80.22,80.05,80.2,150838.0,69.8118,69.9076,69.7595,69.8902,150838.0
2017-11-01 14:00:00,80.21,80.34,80.12,80.28,238374.0,69.8989,70.0122,69.8205,69.9599,238374.0
2017-11-01 14:30:00,80.28,80.29,80.05,80.07,183147.0,69.9599,69.9686,69.7595,69.7769,183147.0
2017-11-01 15:00:00,80.08,80.15,80.03,80.13,209296.0,69.7856,69.8466,69.7421,69.8292,209296.0
2017-11-01 15:30:00,80.14,80.17,79.86,79.91,609363.0,69.8379,69.8641,69.5939,69.6375,609363.0
2017-11-02 09:30:00,79.2,79.3,77.31,77.36,1266559.0,69.0188,69.1059,67.3717,67.4153,1266559.0
2017-11-02 10:00:00,77.36,77.48,76.77,77.27,1073128.0,67.4153,67.5199,66.9011,67.3369,1073128.0
2017-11-02 10:30:00,77.29,77.77,77.06,77.16,641140.0,67.3543,67.7726,67.1539,67.241,641140.0
2017-11-02 11:00:00,77.15,77.16,75.36,76.15,1597075.0,67.2323,67.241,65.6724,66.3608,1597075.0
2017-11-02 11:30:00,76.18,76.72,76.17,76.47,723218.0,66.387,66.8576,66.3783,66.6397,723218.0
2017-11-02 12:00:00,76.48,77.05,76.29,76.97,545091.0,66.6484,67.1452,66.4829,67.0754,545091.0
2017-11-02 12:30:00,76.99,77.21,76.7,76.89,351556.0,67.0929,67.2846,66.8401,67.0057,351556.0
2017-11-02 13:00:00,76.9,76.96,76.61,76.94,344458.0,67.0144,67.0667,66.7617,67.0493,344458.0
2017-11-02 13:30:00,76.93,77.43,76.79,77.23,711389.0,67.0406,67.4763,66.9186,67.302,711389.0
2017-11-02 14:00:00,77.23,77.44,77.05,77.07,337094.0,67.302,67.485,67.1452,67.1626,337094.0
2017-11-02 14:30:00,77.06,77.09,76.41,76.58,495654.0,67.1539,67.18,66.5874,66.7356,495654.0
2017-11-02 15:00:00,76.57,76.9,76.56,76.58,697458.0,66.7269,67.0144,66.7181,66.7356,697458.0
2017-11-02 15:30:00,76.58,76.73,76.43,76.65,1368626.0,66.7356,66.8663,66.6049,66.7966,1368626.0
2017-11-03 09:30:00,76.99,77.9,76.62,77.45,489491.0,67.0929,67.8859,66.7704,67.4937,489491.0
2017-11-03 10:00:00,77.44,77.52,77.03,77.13,352635.0,67.485,67.5547,67.1277,67.2149,352635.0
2017-11-03 10:30:00,77.14,77.48,77.09,77.42,295151.0,67.2236,67.5199,67.18,67.4676,295151.0
2017-11-03 11:00:00,77.42,77.67,77.37,77.66,338543.0,67.4676,67.6855,67.424,67.6767,338543.0
2017-11-03 11:30:00,77.66,77.89,77.52,77.79,348403.0,67.6767,67.8772,67.5547,67.79,348403.0
2017-11-03 12:00:00,77.8,78.11,77.78,78.03,359889.0,67.7987,68.0689,67.7813,67.9992,359889.0
2017-11-03 12:30:00,78.04,78.1,77.76,77.95,211262.0,68.0079,68.0602,67.7639,67.9295,211262.0
2017-11-03 13:00:00,77.95,78.05,77.74,77.82,235003.0,67.9295,68.0166,67.7465,67.8162,235003.0
2017-11-03 13:30:00,77.81,77.85,77.73,77.77,225204.0,67.8075,67.8423,67.7377,67.7726,225204.0
2017-11-03 14:00:00,77.77,77.87,77.7,77.73,253699.0,67.7726,67.8597,67.7116,67.7377,253699.0
2017-11-03 14:30:00,77.73,77.99,77.64,77.95,309991.0,67.7377,67.9643,67.6593,67.9295,309991.0
2017-11-03 15:00:00,77.95,78.07,77.9,77.99,382401.0,67.9295,68.034,67.8859,67.9643,382401.0
2017-11-03 15:30:00,78.0,78.01,77.85,77.92,779866.0,67.973,67.9817,67.8423,67.9033,779866.0
2017-11-06 09:30:00,78.31,78.37,77.64,77.75,449898.0,68.2432,68.2955,67.6593,67.7552,449898.0
2017-11-06 10:00:00,77.75,78.08,77.58,77.91,160394.0,67.7552,68.0427,67.607,67.8946,160394.0
2017-11-06 10:30:00,77.92,78.01,77.62,77.63,156753.0,67.9033,67.9817,67.6419,67.6506,156753.0
2017-11-06 11:00:00,77.63,77.65,77.27,77.34,199745.0,67.6506,67.668,67.3369,67.3979,199745.0
2017-11-06 11:30:00,77.34,77.69,77.33,77.56,123593.0,67.3979,67.7029,67.3892,67.5896,123593.0
2017-11-06 12:00:00,77.57,77.59,77.38,77.39,127924.0,67.5983,67.6157,67.4327,67.4414,127924.0
2017-11-06 12:30:00,77.38,77.82,77.38,77.8,145474.0,67.4327,67.8162,67.4327,67.7987,145474.0
2017-11-06 13:00:00,77.8,77.8,77.58,77.6,117096.0,67.7987,67.7987,67.607,67.6245,117096.0
2017-11-06 13:30:00,77.6,77.81,77.57,77.59,145552.0,67.6245,67.8075,67.5983,67.6157,145552.0
2017-11-06 14:00:00,77.59,77.72,77.56,77.62,115853.0,67.6157,67.729,67.5896,67.6419,115853.0
2017-11-06 14:30:00,77.62,77.67,77.5,77.61,148787.0,67.6419,67.6855,67.5373,67.6332,148787.0
2017-11-06 15:00:00,77.61,77.86,77.61,77.77,205798.0,67.6332,67.851,67.6332,67.7726,205798.0
2017-11-06 15:30:00,77.77,77.79,77.34,77.41,649171.0,67.7726,67.79,67.3979,67.4589,649171.0
2017-11-07 09:30:00,77.71,78.11,77.44,78.01,532084.0,67.7203,68.0689,67.485,67.9817,532084.0
2017-11-07 10:00:00,78.01,78.32,77.8,77.9,495772.0,67.9817,68.2519,67.7987,67.8859,495772.0
2017-11-07 10:30:00,77.9,78.08,77.85,77.87,310728.0,67.8859,68.0427,67.8423,67.8597,310728.0
2017-11-07 11:00:00,77.87,77.92,77.67,77.81,217033.0,67.8597,67.9033,67.6855,67.8075,217033.0
2017-11-07 11:30:00,77.83,77.85,77.29,77.3,186948.0,67.8249,67.8423,67.3543,67.363,186948.0
2017-11-07 12:00:00,77.3,77.5,77.22,77.46,198688.0,67.363,67.5373,67.2933,67.5024,198688.0
2017-11-07 12:30:00,77.45,77.74,77.39,77.55,175237.0,67.4937,67.7465,67.4414,67.5809,175237.0
2017-11-07 13:00:00,77.55,77.79,77.52,77.77,121198.0,67.5809,67.79,67.5547,67.7726,121198.0
2017-11-07 13:30:00,77.77,77.84,77.64,77.76,143798.0,67.7726,67.8336,67.6593,67.7639,143798.0
2017-11-07 14:00:00,77.76,77.78,77.57,77.67,198148.0,67.7639,67.7813,67.5983,67.6855,198148.0
2017-11-07 14:30:00,77.66,77.72,77.5,77.56,190756.0,67.6767,67.729,67.5373,67.5896,190756.0
2017-11-07 15:00:00,77.56,77.63,77.47,77.53,223459.0,67.5896,67.6506,67.5112,67.5634,223459.0
2017-11-07 15:30:00,77.53,77.69,77.45,77.61,735280.0,67.5634,67.7029,67.4937,67.6332,735280.0
2017-11-08 09:30:00,77.5,77.85,77.19,77.81,273646.0,67.5373,67.8423,67.2672,67.8075,273646.0
2017-11-08 10:00:00,77.83,77.84,77.63,77.78,133410.0,67.8249,67.8336,67.6506,67.7813,133410.0
2017-11-08 10:30:00,77.79,78.05,77.6,78.05,196530.0,67.79,68.0166,67.6245,68.0166,196530.0
2017-11-08 11:00:00,78.05,78.24,77.95,78.17,202031.0,68.0166,68.1822,67.9295,68.1212,202031.0
2017-11-08 11:30:00,78.16,78.17,77.96,78.01,183245.0,68.1125,68.1212,67.9382,67.9817,183245.0
2017-11-08 12:00:00,78.01,78.21,77.84,78.19,157504.0,67.9817,68.156,67.8336,68.1386,157504.0
2017-11-08 12:30:00,78.19,78.28,78.09,78.24,156750.0,68.1386,68.217,68.0515,68.1822,156750.0
2017-11-08 13:00:00,78.25,78.28,78.07,78.24,248576.0,68.1909,68.217,68.034,68.1822,248576.0
2017-11-08 13:30:00,78.25,78.41,78.22,78.29,144637.0,68.1909,68.3303,68.1647,68.2258,144637.0
2017-11-08 14:00:00,78.29,78.43,78.29,78.38,177549.0,68.2258,68.3478,68.2258,68.3042,177549.0
2017-11-08 14:30:00,78.39,78.39,78.11,78.25,239472.0,68.3129,68.3129,68.0689,68.1909,239472.0
2017-11-08 15:00:00,78.26,78.46,78.23,78.45,221919.0,68.1996,68.3739,68.1735,68.3652,221919.0
2017-11-08 15:30:00,78.45,78.52,78.04,78.1,870524.0,68.3652,68.4262,68.0079,68.0602,870524.0
2017-11-09 09:30:00,77.9,78.0,77.49,77.9,257323.0,67.8859,67.973,67.5286,67.8859,257323.0
2017-11-09 10:00:00,77.9,78.25,77.85,77.96,204138.0,67.8859,68.1909,67.8423,67.9382,204138.0
2017-11-09 10:30:00,77.96,78.22,77.9,78.2,151488.0,67.9382,68.1647,67.8859,68.1473,151488.0
2017-11-09 11:00:00,78.2,78.31,78.05,78.11,222300.0,68.1473,68.2432,68.0166,68.0689,222300.0
2017-11-09 11:30:00,78.11,78.16,77.67,77.74,235175.0,68.0689,68.1125,67.6855,67.7465,235175.0
2017-11-09 12:00:00,77.74,77.74,77.41,77.53,286451.0,67.7465,67.7465,67.4589,67.5634,286451.0
2017-11-09 12:30:00,77.52,77.74,77.39,77.72,154571.0,67.5547,67.7465,67.4414,67.729,154571.0
2017-11-09 13:00:00,77.72,77.88,77.67,77.87,233781.0,67.729,67.8685,67.6855,67.8597,233781.0
2017-11-09 13:30:00,77.87,77.98,77.84,77.91,185234.0,67.8597,67.9556,67.8336,67.8946,185234.0
2017-11-09 14:00:00,77.9,78.06,77.88,77.91,220409.0,67.8859,68.0253,67.8685,67.8946,220409.0
2017-11-09 14:30:00,77.92,77.97,77.78,77.92,218840.0,67.9033,67.9469,67.7813,67.9033,218840.0
2017-11-09 15:00:00,77.91,78.09,77.82,78.09,192782.0,67.8946,68.0515,67.8162,68.0515,192782.0
2017-11-09 15:30:00,78.08,78.17,78.02,78.08,796100.0,68.0427,68.1212,67.9905,68.0427,796100.0
2017-11-10 09:30:00,77.93,77.96,77.33,77.72,565906.0,67.912,67.9382,67.3892,67.729,565906.0
2017-11-10 10:00:00,77.69,77.83,77.5,77.54,367201.0,67.7029,67.8249,67.5373,67.5722,367201.0
2017-11-10 10:30:00,77.53,77.6,77.38,77.48,258880.0,67.5634,67.6245,67.4327,67.5199,258880.0
2017-11-10 11:00:00,77.48,77.7,77.41,77.45,371720.0,67.5199,67.7116,67.4589,67.4937,371720.0
2017-11-10 11:30:00,77.46,77.67,77.28,77.64,376035.0,67.5024,67.6855,67.3456,67.6593,376035.0
2017-11-10 12:00:00,77.63,77.74,77.36,77.66,247720.0,67.6506,67.7465,67.4153,67.6767,247720.0
2017-11-10 12:30:00,77.66,77.74,77.61,77.64,169471.0,67.6767,67.7465,67.6332,67.6593,169471.0
2017-11-10 13:00:00,77.65,77.74,77.4,77.46,208544.0,67.668,67.7465,67.4502,67.5024,208544.0
2017-11-10 13:30:00,77.46,77.65,77.43,77.65,163291.0,67.5024,67.668,67.4763,67.668,163291.0
2017-11-10 14:00:00,77.65,77.95,77.64,77.94,307563.0,67.668,67.9295,67.6593,67.9207,307563.0
2017-11-10 14:30:00,77.93,78.02,77.66,77.69,392109.0,67.912,67.9905,67.6767,67.7029,392109.0
2017-11-10 15:00:00,77.7,77.76,77.57,77.68,290350.0,67.7116,67.7639,67.5983,67.6942,290350.0
2017-11-10 15:30:00,77.67,77.68,77.43,77.49,1057545.0,67.6855,67.6942,67.4763,67.5286,1057545.0
2017-11-13 09:30:00,77.5,77.88,77.19,77.7,441245.0,67.5373,67.8685,67.2672,67.7116,441245.0
2017-11-13 10:00:00,77.7,77.74,77.24,77.6,459497.0,67.7116,67.7465,67.3107,67.6245,459497.0
2017-11-13 10:30:00,77.6,77.71,77.42,77.54,467278.0,67.6245,67.7203,67.4676,67.5722,467278.0
2017-11-13 11:00:00,77.54,77.87,77.52,77.56,350285.0,67.5722,67.8597,67.5547,67.5896,350285.0
2017-11-13 11:30:00,77.56,77.64,77.48,77.6,418718.0,67.5896,67.6593,67.5199,67.6245,418718.0
2017-11-13 12:00:00,77.61,77.77,77.47,77.48,352484.0,67.6332,67.7726,67.5112,67.5199,352484.0
2017-11-13 12:30:00,77.49,77.59,77.43,77.54,217208.0,67.5286,67.6157,67.4763,67.5722,217208.0
2017-11-13 13:00:00,77.54,77.55,77.34,77.44,286079.0,67.5722,67.5809,67.3979,67.485,286079.0
2017-11-13 13:30:00,77.45,77.73,77.43,77.6,361430.0,67.4937,67.7377,67.4763,67.6245,361430.0
2017-11-13 14:00:00,77.59,77.73,77.56,77.62,278511.0,67.6157,67.7377,67.5896,67.6419,278511.0
2017-11-13 14:30:00,77.61,77.73,77.55,77.56,270766.0,67.6332,67.7377,67.5809,67.5896,270766.0
2017-11-13 15:00:00,77.56,77.79,77.47,77.65,605787.0,67.5896,67.79,67.5112,67.668,605787.0
2017-11-13 15:30:00,77.65,77.75,77.44,77.52,1198080.0,67.668,67.7552,67.485,67.5547,1198080.0
2017-11-14 09:30:00,77.17,78.18,77.14,77.79,746582.0,67.2497,68.1299,67.2236,67.79,746582.0
2017-11-14 10:00:00,77.79,77.83,77.19,77.74,487441.0,67.79,67.8249,67.2672,67.7465,487441.0
2017-11-14 10:30:00,77.75,78.47,77.6,78.34,417046.0,67.7552,68.3826,67.6245,68.2693,417046.0
2017-11-14 11:00:00,78.34,78.66,78.29,78.49,354821.0,68.2693,68.5482,68.2258,68.4,354821.0
2017-11-14 11:30:00,78.48,78.66,78.36,78.64,267223.0,68.3913,68.5482,68.2868,68.5308,267223.0
2017-11-14 12:00:00,78.64,78.92,78.61,78.84,253357.0,68.5308,68.7748,68.5046,68.705,253357.0
2017-11-14 12:30:00,78.85,79.08,78.75,78.93,231929.0,68.7138,68.9142,68.6266,68.7835,231929.0
2017-11-14 13:00:00,78.93,79.07,78.8,79.03,193750.0,68.7835,68.9055,68.6702,68.8706,193750.0
2017-11-14 13:30:00,79.03,79.21,78.96,79.1,254056.0,68.8706,69.0275,68.8096,68.9316,254056.0
2017-11-14 14:00:00,79.09,79.2,78.98,79.15,267799.0,68.9229,69.0188,68.8271,68.9752,267799.0
2017-11-14 14:30:00,79.15,79.24,78.89,79.09,355186.0,68.9752,69.0536,68.7486,68.9229,355186.0
2017-11-14 15:00:00,79.09,79.18,79.02,79.03,280528.0,68.9229,69.0013,68.8619,68.8706,280528.0
2017-11-14 15:30:00,79.03,79.26,79.0,79.22,756287.0,68.8706,69.0711,68.8445,69.0362,756287.0
2017-11-15 09:30:00,79.0,79.0,78.3,78.97,412997.0,68.8445,68.8445,68.2345,68.8183,412997.0
2017-11-15 10:00:00,78.98,79.04,78.75,78.78,221071.0,68.8271,68.8793,68.6266,68.6528,221071.0
2017-11-15 10:30:00,78.76,78.81,78.56,78.73,211473.0,68.6353,68.6789,68.461,68.6092,211473.0
2017-11-15 11:00:00,78.75,78.8,78.53,78.56,267052.0,68.6266,68.6702,68.4349,68.461,267052.0
2017-11-15 11:30:00,78.56,78.77,78.51,78.72,138619.0,68.461,68.644,68.4175,68.6005,138619.0
2017-11-15 12:00:00,78.73,78.84,78.52,78.82,183326.0,68.6092,68.705,68.4262,68.6876,183326.0
2017-11-15 12:30:00,78.83,79.01,78.72,78.98,166960.0,68.6963,68.8532,68.6005,68.8271,166960.0
2017-11-15 13:00:00,78.98,79.01,78.85,78.88,92302.0,68.8271,68.8532,68.7138,68.7399,92302.0
2017-11-15 13:30:00,78.88,78.95,78.82,78.87,87953.0,68.7399,68.8009,68.6876,68.7312,87953.0
2017-11-15 14:00:00,78.87,78.89,78.77,78.82,128839.0,68.7312,68.7486,68.644,68.6876,128839.0
2017-11-15 14:30:00,78.82,78.88,78.77,78.88,177691.0,68.6876,68.7399,68.644,68.7399,177691.0
2017-11-15 15:00:00,78.88,79.04,78.58,78.59,241887.0,68.7399,68.8793,68.4785,68.4872,241887.0
2017-11-15 15:30:00,78.58,78.69,78.27,78.37,803267.0,68.4785,68.5743,68.2083,68.2955,803267.0
2017-11-16 09:30:00,78.7,78.93,78.23,78.64,392760.0,68.583,68.7835,68.1735,68.5308,392760.0
2017-11-16 10:00:00,78.64,78.95,78.64,78.73,264585.0,68.5308,68.8009,68.5308,68.6092,264585.0
2017-11-16 10:30:00,78.74,79.0,78.68,78.97,222975.0,68.6179,68.8445,68.5656,68.8183,222975.0
2017-11-16 11:00:00,78.98,79.08,78.77,78.77,180586.0,68.8271,68.9142,68.644,68.644,180586.0
2017-11-16 11:30:00,78.76,78.97,78.62,78.96,148651.0,68.6353,68.8183,68.5133,68.8096,148651.0
2017-11-16 12:00:00,78.96,79.13,78.95,79.09,116256.0,68.8096,68.9578,68.8009,68.9229,116256.0
2017-11-16 12:30:00,79.09,79.16,78.97,78.97,111825.0,68.9229,68.9839,68.8183,68.8183,111825.0
2017-11-16 13:00:00,78.98,79.1,78.97,79.06,131505.0,68.8271,68.9316,68.8183,68.8968,131505.0
2017-11-16 13:30:00,79.05,79.15,79.03,79.14,149203.0,68.8881,68.9752,68.8706,68.9665,149203.0
2017-11-16 14:00:00,79.14,79.47,79.12,79.43,237733.0,68.9665,69.2541,68.9491,69.2192,237733.0
2017-11-16 14:30:00,79.44,79.48,79.19,79.23,230682.0,69.2279,69.2628,69.0101,69.0449,230682.0
2017-11-16 15:00:00,79.23,79.42,79.16,79.42,365931.0,69.0449,69.2105,68.9839,69.2105,365931.0
2017-11-16 15:30:00,79.42,79.55,79.32,79.47,776194.0,69.2105,69.3238,69.1233,69.2541,776194.0
2017-11-17 09:30:00,79.51,80.08,79.17,79.99,514690.0,69.2889,69.7856,68.9926,69.7072,514690.0
2017-11-17 10:00:00,80.0,80.5,79.95,80.29,426567.0,69.7159,70.1517,69.6724,69.9686,426567.0
2017-11-17 10:30:00,80.29,80.31,79.9,80.0,285799.0,69.9686,69.9861,69.6288,69.7159,285799.0
2017-11-17 11:00:00,80.0,80.22,79.98,80.13,266980.0,69.7159,69.9076,69.6985,69.8292,266980.0
2017-11-17 11:30:00,80.14,80.35,80.14,80.35,243329.0,69.8379,70.0209,69.8379,70.0209,243329.0
2017-11-17 12:00:00,80.35,80.35,80.16,80.24,223773.0,70.0209,70.0209,69.8554,69.9251,223773.0
2017-11-17 12:30:00,80.24,80.33,80.12,80.32,198171.0,69.9251,70.0035,69.8205,69.9948,198171.0
2017-11-17 13:00:00,80.32,80.33,80.14,80.15,240031.0,69.9948,70.0035,69.8379,69.8466,240031.0
2017-11-17 13:30:00,80.15,80.33,80.14,80.32,187321.0,69.8466,70.0035,69.8379,69.9948,187321.0
2017-11-17 14:00:00,80.33,80.38,80.19,80.28,273587.0,70.0035,70.0471,69.8815,69.9599,273587.0
2017-11-17 14:30:00,80.28,80.32,80.2,80.26,255758.0,69.9599,69.9948,69.8902,69.9425,255758.0
2017-11-17 15:00:00,80.25,80.27,80.17,80.2,371082.0,69.9338,69.9512,69.8641,69.8902,371082.0
2017-11-17 15:30:00,80.2,80.33,80.12,80.23,972416.0,69.8902,70.0035,69.8205,69.9164,972416.0
2017-11-20 09:30:00,80.66,81.67,80.38,81.33,811874.0,70.2911,71.1712,70.0471,70.875,811874.0
2017-11-20 10:00:00,81.34,81.68,81.21,81.22,527582.0,70.8837,71.18,70.7704,70.7791,527582.0
2017-11-20 10:30:00,81.23,81.44,81.21,81.35,425263.0,70.7878,70.9708,70.7704,70.8924,425263.0
2017-11-20 11:00:00,81.35,81.75,81.35,81.74,335104.0,70.8924,71.241,70.8924,71.2323,335104.0
2017-11-20 11:30:00,81.75,81.9,81.54,81.71,403590.0,71.241,71.3717,71.058,71.2061,403590.0
2017-11-20 12:00:00,81.72,81.78,81.52,81.52,257644.0,71.2148,71.2671,71.0405,71.0405,257644.0
2017-11-20 12:30:00,81.53,81.66,81.46,81.46,173587.0,71.0492,71.1625,70.9882,70.9882,173587.0
2017-11-20 13:00:00,81.46,81.57,81.3,81.48,231018.0,70.9882,71.0841,70.8488,71.0057,231018.0
2017-11-20 13:30:00,81.49,81.68,81.45,81.68,189487.0,71.0144,71.18,70.9795,71.18,189487.0
2017-11-20 14:00:00,81.68,81.77,81.52,81.75,278440.0,71.18,71.2584,71.0405,71.241,278440.0
2017-11-20 14:30:00,81.75,81.77,81.58,81.6,406735.0,71.241,71.2584,71.0928,71.1102,406735.0
2017-11-20 15:00:00,81.59,81.71,81.46,81.53,476596.0,71.1015,71.2061,70.9882,71.0492,476596.0
2017-11-20 15:30:00,81.52,81.67,81.2,81.48,1608826.0,71.0405,71.1712,70.7617,71.0057,1608826.0
2017-11-21 09:30:00,79.7,81.95,79.5,81.4,2020776.0,69.4545,71.4153,69.2802,70.936,2020776.0
2017-11-21 10:00:00,81.4,81.5,80.13,80.92,1211373.0,70.936,71.0231,69.8292,70.5177,1211373.0
2017-11-21 10:30:00,80.89,81.13,80.67,80.95,701370.0,70.4915,70.7007,70.2998,70.5438,701370.0
2017-11-21 11:00:00,80.95,81.19,80.7,80.86,503922.0,70.5438,70.753,70.3259,70.4654,503922.0
2017-11-21 11:30:00,80.86,81.06,80.65,80.97,512308.0,70.4654,70.6397,70.2824,70.5612,512308.0
2017-11-21 12:00:00,80.97,81.13,80.78,81.06,395647.0,70.5612,70.7007,70.3957,70.6397,395647.0
2017-11-21 12:30:00,81.05,81.43,81.05,81.39,394921.0,70.631,70.9621,70.631,70.9272,394921.0
2017-11-21 13:00:00,81.38,81.79,81.33,81.51,553572.0,70.9185,71.2758,70.875,71.0318,553572.0
2017-11-21 13:30:00,81.51,82.22,81.5,81.96,613389.0,71.0318,71.6505,71.0231,71.424,613389.0
2017-11-21 14:00:00,81.93,81.96,81.58,81.7,457619.0,71.3978,71.424,71.0928,71.1974,457619.0
2017-11-21 14:30:00,81.7,81.75,81.39,81.62,405629.0,71.1974,71.241,70.9272,71.1277,405629.0
2017-11-21 15:00:00,81.6,81.75,81.44,81.53,503965.0,71.1102,71.241,70.9708,71.0492,503965.0
2017-11-21 15:30:00,81.53,81.55,80.46,80.57,2227778.0,71.0492,71.0667,70.1168,70.2127,2227778.0
2017-11-22 09:30:00,80.84,81.18,80.42,80.52,697728.0,70.4479,70.7442,70.0819,70.1691,697728.0
2017-11-22 10:00:00,80.55,80.96,80.35,80.69,452064.0,70.1952,70.5525,70.0209,70.3172,452064.0
2017-11-22 10:30:00,80.69,80.87,80.53,80.67,533998.0,70.3172,70.4741,70.1778,70.2998,533998.0
2017-11-22 11:00:00,80.66,80.8,80.44,80.49,341590.0,70.2911,70.4131,70.0994,70.1429,341590.0
2017-11-22 11:30:00,80.49,80.54,80.17,80.35,290379.0,70.1429,70.1865,69.8641,70.0209,290379.0
2017-11-22 12:00:00,80.35,80.46,80.19,80.31,263825.0,70.0209,70.1168,69.8815,69.9861,263825.0
2017-11-22 12:30:00,80.3,80.37,80.18,80.24,194215.0,69.9774,70.0384,69.8728,69.9251,194215.0
2017-11-22 13:00:00,80.24,80.26,80.01,80.15,212825.0,69.9251,69.9425,69.7246,69.8466,212825.0
2017-11-22 13:30:00,80.15,80.32,80.11,80.29,156085.0,69.8466,69.9948,69.8118,69.9686,156085.0
2017-11-22 14:00:00,80.28,80.29,80.02,80.06,173821.0,69.9599,69.9686,69.7334,69.7682,173821.0
2017-11-22 14:30:00,80.05,80.13,79.78,79.79,314026.0,69.7595,69.8292,69.5242,69.5329,314026.0
2017-11-22 15:00:00,79.79,79.81,79.64,79.72,585122.0,69.5329,69.5504,69.4022,69.4719,585122.0
2017-11-22 15:30:00,79.72,79.83,79.55,79.56,1140339.0,69.4719,69.5678,69.3238,69.3325,1140339.0
2017-11-24 09:30:00,79.93,79.95,79.3,79.77,438796.0,69.6549,69.6724,69.1059,69.5155,438796.0
2017-11-24 10:00:00,79.76,79.85,79.59,79.67,317403.0,69.5068,69.5852,69.3586,69.4284,317403.0
2017-11-24 10:30:00,79.66,79.72,79.3,79.37,310643.0,69.4196,69.4719,69.1059,69.1669,310643.0
2017-11-24 11:00:00,79.36,79.37,79.12,79.22,280777.0,69.1582,69.1669,68.9491,69.0362,280777.0
2017-11-24 11:30:00,79.22,79.24,79.11,79.2,248421.0,69.0362,69.0536,68.9403,69.0188,248421.0
2017-11-24 12:00:00,79.2,79.3,79.12,79.27,298173.0,69.0188,69.1059,68.9491,69.0798,298173.0
2017-11-24 12:30:00,79.26,79.34,79.19,79.24,529886.0,69.0711,69.1408,69.0101,69.0536,529886.0
2017-11-27 09:30:00,79.95,80.39,79.8,80.1,703021.0,69.6724,70.0558,69.5416,69.8031,703021.0
2017-11-27 10:00:00,80.1,80.78,80.1,80.67,514648.0,69.8031,70.3957,69.8031,70.2998,514648.0
2017-11-27 10:30:00,80.68,80.75,80.29,80.39,521386.0,70.3085,70.3695,69.9686,70.0558,521386.0
2017-11-27 11:00:00,80.38,80.45,79.81,79.81,426169.0,70.0471,70.1081,69.5504,69.5504,426169.0
2017-11-27 11:30:00,79.82,79.94,79.75,79.88,275481.0,69.5591,69.6636,69.4981,69.6114,275481.0
2017-11-27 12:00:00,79.88,79.89,79.55,79.72,250031.0,69.6114,69.6201,69.3238,69.4719,250031.0
2017-11-27 12:30:00,79.72,79.8,79.58,79.76,209786.0,69.4719,69.5416,69.3499,69.5068,209786.0
2017-11-27 13:00:00,79.76,79.92,79.75,79.84,245612.0,69.5068,69.6462,69.4981,69.5765,245612.0
2017-11-27 13:30:00,79.83,79.91,79.74,79.8,259392.0,69.5678,69.6375,69.4894,69.5416,259392.0
2017-11-27 14:00:00,79.79,79.85,79.57,79.61,315996.0,69.5329,69.5852,69.3412,69.3761,315996.0
2017-11-27 14:30:00,79.6,79.85,79.54,79.74,344933.0,69.3673,69.5852,69.3151,69.4894,344933.0
2017-11-27 15:00:00,79.73,79.75,79.6,79.73,281272.0,69.4806,69.4981,69.3673,69.4806,281272.0
2017-11-27 15:30:00,79.74,79.92,79.73,79.83,1000490.0,69.4894,69.6462,69.4806,69.5678,1000490.0
2017-11-28 09:30:00,79.69,80.72,79.69,80.45,489845.0,69.4458,70.3434,69.4458,70.1081,489845.0
2017-11-28 10:00:00,80.45,80.59,80.13,80.32,432151.0,70.1081,70.2301,69.8292,69.9948,432151.0
2017-11-28 10:30:00,80.33,80.83,80.32,80.78,251771.0,70.0035,70.4392,69.9948,70.3957,251771.0
2017-11-28 11:00:00,80.78,80.85,80.58,80.65,243048.0,70.3957,70.4567,70.2214,70.2824,243048.0
2017-11-28 11:30:00,80.66,80.93,80.57,80.9,245128.0,70.2911,70.5264,70.2127,70.5002,245128.0
2017-11-28 12:00:00,80.92,81.06,80.87,81.02,308641.0,70.5177,70.6397,70.4741,70.6048,308641.0
2017-11-28 12:30:00,81.03,81.05,80.92,81.01,213862.0,70.6135,70.631,70.5177,70.5961,213862.0
2017-11-28 13:00:00,81.01,81.11,80.93,80.96,351362.0,70.5961,70.6832,70.5264,70.5525,351362.0
2017-11-28 13:30:00,80.96,81.02,79.86,80.12,1180088.0,70.5525,70.6048,69.5939,69.8205,1180088.0
2017-11-28 14:00:00,80.13,80.94,79.99,80.87,530788.0,69.8292,70.5351,69.7072,70.4741,530788.0
2017-11-28 14:30:00,80.87,81.19,80.85,81.16,374083.0,70.4741,70.753,70.4567,70.7268,374083.0
2017-11-28 15:00:00,81.16,81.59,81.15,81.42,612327.0,70.7268,71.1015,70.7181,70.9534,612327.0
2017-11-28 15:30:00,81.43,81.74,81.38,81.69,1090827.0,70.9621,71.2323,70.9185,71.1887,1090827.0
2017-11-29 09:30:00,81.75,82.58,81.6,82.43,487834.0,71.241,71.9643,71.1102,71.8335,487834.0
2017-11-29 10:00:00,82.44,83.31,82.33,82.86,627926.0,71.8423,72.6004,71.7464,72.2083,627926.0
2017-11-29 10:30:00,82.83,83.3,82.8,83.23,579714.0,72.1821,72.5917,72.156,72.5307,579714.0
2017-11-29 11:00:00,83.24,83.9,83.08,83.81,619153.0,72.5394,73.1146,72.4,73.0361,619153.0
2017-11-29 11:30:00,83.83,84.02,83.75,83.95,456669.0,73.0536,73.2192,72.9839,73.1582,456669.0
2017-11-29 12:00:00,83.96,84.1,83.8,84.03,397410.0,73.1669,73.2889,73.0274,73.2279,397410.0
2017-11-29 12:30:00,84.02,84.36,83.99,84.09,332884.0,73.2192,73.5154,73.193,73.2802,332884.0
2017-11-29 13:00:00,84.08,84.17,83.88,84.01,233431.0,73.2714,73.3499,73.0972,73.2104,233431.0
2017-11-29 13:30:00,84.01,84.15,83.91,84.08,233253.0,73.2104,73.3324,73.1233,73.2714,233253.0
2017-11-29 14:00:00,84.08,84.32,84.02,84.24,301873.0,73.2714,73.4806,73.2192,73.4109,301873.0
2017-11-29 14:30:00,84.22,84.26,83.91,83.95,440698.0,73.3934,73.4283,73.1233,73.1582,440698.0
2017-11-29 15:00:00,83.95,84.16,83.79,83.93,580541.0,73.1582,73.3412,73.0187,73.1407,580541.0
2017-11-29 15:30:00,83.92,83.93,83.22,83.3,2283580.0,73.132,73.1407,72.522,72.5917,2283580.0
2017-11-30 09:30:00,83.45,84.25,83.39,84.15,497865.0,72.7224,73.4196,72.6701,73.3324,497865.0
2017-11-30 10:00:00,84.18,84.23,83.47,83.52,246162.0,73.3586,73.4022,72.7399,72.7834,246162.0
2017-11-30 10:30:00,83.5,83.64,83.13,83.56,245030.0,72.766,72.888,72.4436,72.8183,245030.0
2017-11-30 11:00:00,83.63,84.38,83.61,84.25,425981.0,72.8793,73.5329,72.8619,73.4196,425981.0
2017-11-30 11:30:00,84.24,84.3,83.95,84.0,161159.0,73.4109,73.4632,73.1582,73.2017,161159.0
2017-11-30 12:00:00,84.02,84.35,84.0,84.25,198550.0,73.2192,73.5067,73.2017,73.4196,198550.0
2017-11-30 12:30:00,84.25,84.63,84.22,84.48,252140.0,73.4196,73.7507,73.3934,73.62,252140.0
2017-11-30 13:00:00,84.48,84.68,84.28,84.33,260039.0,73.62,73.7943,73.4457,73.4893,260039.0
2017-11-30 13:30:00,84.33,84.33,84.0,84.06,378516.0,73.4893,73.4893,73.2017,73.254,378516.0
2017-11-30 14:00:00,84.06,84.15,83.92,84.12,486223.0,73.254,73.3324,73.132,73.3063,486223.0
2017-11-30 14:30:00,84.15,84.2,83.8,83.81,268018.0,73.3324,73.376,73.0274,73.0361,268018.0
2017-11-30 15:00:00,83.81,83.88,83.28,83.3,680270.0,73.0361,73.0972,72.5743,72.5917,680270.0
2017-11-30 15:30:00,83.31,83.9,83.1,83.37,1682930.0,72.6004,73.1146,72.4174,72.6527,1682930.0
2017-12-01 09:30:00,83.24,83.8,82.82,83.56,278697.0,72.5394,73.0274,72.1734,72.8183,278697.0
2017-12-01 10:00:00,83.58,84.1,83.44,84.03,265401.0,72.8357,73.2889,72.7137,73.2279,265401.0
2017-12-01 10:30:00,84.0,84.29,83.92,84.26,283375.0,73.2017,73.4544,73.132,73.4283,283375.0
2017-12-01 11:00:00,84.26,84.26,82.26,82.29,320994.0,73.4283,73.4283,71.6854,71.7115,320994.0
2017-12-01 11:30:00,82.34,83.52,82.11,83.46,421126.0,71.7551,72.7834,71.5547,72.7311,421126.0
2017-12-01 12:00:00,83.43,83.7,83.25,83.64,200090.0,72.705,72.9403,72.5481,72.888,200090.0
2017-12-01 12:30:00,83.65,83.95,83.46,83.89,114186.0,72.8967,73.1582,72.7311,73.1059,114186.0
2017-12-01 13:00:00,83.86,83.86,83.52,83.63,135385.0,73.0797,73.0797,72.7834,72.8793,135385.0
2017-12-01 13:30:00,83.61,83.82,83.57,83.76,125571.0,72.8619,73.0449,72.827,72.9926,125571.0
2017-12-01 14:00:00,83.75,83.99,83.74,83.97,181082.0,72.9839,73.193,72.9751,73.1756,181082.0
2017-12-01 14:30:00,83.95,84.05,83.86,84.04,353410.0,73.1582,73.2453,73.0797,73.2366,353410.0
2017-12-01 15:00:00,84.03,84.16,83.92,84.15,367805.0,73.2279,73.3412,73.132,73.3324,367805.0
2017-12-01 15:30:00,84.15,84.42,84.15,84.24,896290.0,73.3324,73.5677,73.3324,73.4109,896290.0
2017-12-04 09:30:00,84.94,87.26,84.71,87.15,1270696.0,74.0209,76.0426,73.8205,75.9468,1270696.0
2017-12-04 10:00:00,87.16,87.61,86.91,87.61,964266.0,75.9555,76.3477,75.7376,76.3477,964266.0
2017-12-04 10:30:00,87.63,88.17,87.45,88.02,1075922.0,76.3651,76.8357,76.2082,76.705,1075922.0
2017-12-04 11:00:00,88.0,88.3,87.39,87.45,2625863.0,76.6875,76.949,76.1559,76.2082,2625863.0
2017-12-04 11:30:00,87.47,87.87,87.46,87.69,566014.0,76.2257,76.5742,76.2169,76.4174,566014.0
2017-12-04 12:00:00,87.66,87.7,87.44,87.64,399921.0,76.3912,76.4261,76.1995,76.3738,399921.0
2017-12-04 12:30:00,87.64,87.7,87.41,87.66,373360.0,76.3738,76.4261,76.1734,76.3912,373360.0
2017-12-04 13:00:00,87.67,87.7,87.46,87.63,378228.0,76.3999,76.4261,76.2169,76.3651,378228.0
2017-12-04 13:30:00,87.65,87.99,87.65,87.84,375521.0,76.3825,76.6788,76.3825,76.5481,375521.0
2017-12-04 14:00:00,87.87,88.21,87.85,88.05,528851.0,76.5742,76.8705,76.5568,76.7311,528851.0
2017-12-04 14:30:00,88.05,88.48,87.95,88.42,597235.0,76.7311,77.1058,76.6439,77.0535,597235.0
2017-12-04 15:00:00,88.42,88.42,87.94,88.06,631902.0,77.0535,77.0535,76.6352,76.7398,631902.0
2017-12-04 15:30:00,88.08,88.24,87.93,88.04,1279537.0,76.7572,76.8967,76.6265,76.7224,1279537.0
2017-12-05 09:30:00,88.03,88.55,87.28,87.32,916930.0,76.7137,77.1668,76.0601,76.0949,916930.0
2017-12-05 10:00:00,87.34,87.89,87.28,87.74,549214.0,76.1124,76.5917,76.0601,76.4609,549214.0
2017-12-05 10:30:00,87.74,87.81,87.37,87.67,529353.0,76.4609,76.5219,76.1385,76.3999,529353.0
2017-12-05 11:00:00,87.67,87.8,87.4,87.54,407959.0,76.3999,76.5132,76.1647,76.2867,407959.0
2017-12-05 11:30:00,87.56,87.88,87.54,87.62,319087.0,76.3041,76.5829,76.2867,76.3564,319087.0
2017-12-05 12:00:00,87.61,87.64,87.43,87.46,309838.0,76.3477,76.3738,76.1908,76.2169,309838.0
2017-12-05 12:30:00,87.47,87.5,86.87,86.88,423059.0,76.2257,76.2518,75.7028,75.7115,423059.0
2017-12-05 13:00:00,86.89,87.01,86.66,86.7,338097.0,75.7202,75.8248,75.5198,75.5546,338097.0
2017-12-05 13:30:00,86.72,86.81,86.58,86.75,297947.0,75.5721,75.6505,75.4501,75.5982,297947.0
2017-12-05 14:00:00,86.73,86.81,86.31,86.64,502972.0,75.5808,75.6505,75.2148,75.5024,502972.0
2017-12-05 14:30:00,86.63,86.63,86.41,86.45,364916.0,75.4936,75.4936,75.3019,75.3368,364916.0
2017-12-05 15:00:00,86.45,86.58,86.28,86.51,567829.0,75.3368,75.4501,75.1886,75.3891,567829.0
2017-12-05 15:30:00,86.5,86.51,86.29,86.32,1081047.0,75.3803,75.3891,75.1973,75.2235,1081047.0
2017-12-06 09:30:00,84.94,86.09,84.13,84.21,1533701.0,74.0209,75.0231,73.315,73.3847,1533701.0
2017-12-06 10:00:00,84.21,84.66,83.27,83.29,738501.0,73.3847,73.7769,72.5656,72.583,738501.0
2017-12-06 10:30:00,83.29,83.65,83.07,83.53,1007308.0,72.583,72.8967,72.3913,72.7921,1007308.0
2017-12-06 11:00:00,83.52,83.54,83.18,83.27,457189.0,72.7834,72.8009,72.4871,72.5656,457189.0
2017-12-06 11:30:00,83.27,83.28,82.91,83.08,543376.0,72.5656,72.5743,72.2518,72.4,543376.0
2017-12-06 12:00:00,83.08,83.31,82.99,83.26,392864.0,72.4,72.6004,72.3216,72.5569,392864.0
2017-12-06 12:30:00,83.25,83.33,83.15,83.18,336284.0,72.5481,72.6179,72.461,72.4871,336284.0
2017-12-06 13:00:00,83.18,83.32,82.99,83.09,624585.0,72.4871,72.6091,72.3216,72.4087,624585.0
2017-12-06 13:30:00,83.08,83.28,83.07,83.22,665484.0,72.4,72.5743,72.3913,72.522,665484.0
2017-12-06 14:00:00,83.22,83.25,82.87,82.91,520344.0,72.522,72.5481,72.217,72.2518,520344.0
2017-12-06 14:30:00,82.92,83.02,82.67,82.67,850795.0,72.2606,72.3477,72.0427,72.0427,850795.0
2017-12-06 15:00:00,82.68,82.86,82.45,82.5,765174.0,72.0514,72.2083,71.851,71.8946,765174.0
2017-12-06 15:30:00,82.49,82.64,82.37,82.42,2054333.0,71.8858,72.0166,71.7813,71.8248,2054333.0
2017-12-07 09:30:00,82.41,82.79,82.23,82.55,531185.0,71.8161,72.1473,71.6593,71.9381,531185.0
2017-12-07 10:00:00,82.57,83.68,82.54,83.22,882839.0,71.9556,72.9229,71.9294,72.522,882839.0
2017-12-07 10:30:00,83.21,83.43,83.08,83.29,571684.0,72.5133,72.705,72.4,72.583,571684.0
2017-12-07 11:00:00,83.29,83.37,83.02,83.1,290737.0,72.583,72.6527,72.3477,72.4174,290737.0
2017-12-07 11:30:00,83.1,83.18,82.97,83.12,749147.0,72.4174,72.4871,72.3041,72.4348,749147.0
2017-12-07 12:00:00,83.13,83.38,83.12,83.34,237304.0,72.4436,72.6614,72.4348,72.6266,237304.0
2017-12-07 12:30:00,83.35,83.35,83.11,83.23,172083.0,72.6353,72.6353,72.4261,72.5307,172083.0
2017-12-07 13:00:00,83.23,83.26,83.03,83.18,132176.0,72.5307,72.5569,72.3564,72.4871,132176.0
2017-12-07 13:30:00,83.18,83.22,83.09,83.11,185488.0,72.4871,72.522,72.4087,72.4261,185488.0
2017-12-07 14:00:00,83.12,83.31,83.09,83.21,694881.0,72.4348,72.6004,72.4087,72.5133,694881.0
2017-12-07 14:30:00,83.21,83.31,83.19,83.3,343687.0,72.5133,72.6004,72.4959,72.5917,343687.0
2017-12-07 15:00:00,83.3,83.55,83.24,83.54,365330.0,72.5917,72.8096,72.5394,72.8009,365330.0
2017-12-07 15:30:00,83.55,83.74,83.5,83.66,1385300.0,72.8096,72.9751,72.766,72.9054,1385300.0
2017-12-08 09:30:00,83.85,85.16,83.85,84.66,580835.0,73.071,74.2126,73.071,73.7769,580835.0
2017-12-08 10:00:00,84.67,84.7,84.33,84.65,250879.0,73.7856,73.8117,73.4893,73.7682,250879.0
2017-12-08 10:30:00,84.66,85.14,84.53,85.09,282102.0,73.7769,74.1952,73.6636,74.1516,282102.0
2017-12-08 11:00:00,85.09,85.44,85.07,85.34,425519.0,74.1516,74.4566,74.1342,74.3695,425519.0
2017-12-08 11:30:00,85.35,85.66,85.35,85.53,323518.0,74.3782,74.6483,74.3782,74.535,323518.0
2017-12-08 12:00:00,85.53,85.67,85.47,85.63,273159.0,74.535,74.657,74.4828,74.6222,273159.0
2017-12-08 12:30:00,85.63,85.65,85.54,85.64,183178.0,74.6222,74.6396,74.5438,74.6309,183178.0
2017-12-08 13:00:00,85.65,85.69,85.5,85.56,211716.0,74.6396,74.6745,74.5089,74.5612,211716.0
2017-12-08 13:30:00,85.56,85.57,85.29,85.5,443293.0,74.5612,74.5699,74.3259,74.5089,443293.0
2017-12-08 14:00:00,85.49,85.63,85.26,85.51,415184.0,74.5002,74.6222,74.2998,74.5176,415184.0
2017-12-08 14:30:00,85.52,85.59,85.47,85.59,324607.0,74.5263,74.5873,74.4828,74.5873,324607.0
2017-12-08 15:00:00,85.59,85.73,85.48,85.5,365961.0,74.5873,74.7093,74.4915,74.5089,365961.0
2017-12-08 15:30:00,85.49,85.6,85.4,85.58,1327787.0,74.5002,74.596,74.4218,74.5786,1327787.0
2017-12-11 09:30:00,85.58,86.1,85.21,85.99,322501.0,74.5786,75.0318,74.2562,74.9359,322501.0
2017-12-11 10:00:00,85.96,85.96,85.34,85.86,298773.0,74.9098,74.9098,74.3695,74.8226,298773.0
2017-12-11 10:30:00,85.88,85.99,85.57,85.81,477788.0,74.84,74.9359,74.5699,74.779,477788.0
2017-12-11 11:00:00,85.82,85.94,85.65,85.93,187605.0,74.7878,74.8923,74.6396,74.8836,187605.0
2017-12-11 11:30:00,85.91,86.0,85.68,85.74,247990.0,74.8662,74.9446,74.6658,74.718,247990.0
2017-12-11 12:00:00,85.73,85.84,85.66,85.76,303650.0,74.7093,74.8052,74.6483,74.7355,303650.0
2017-12-11 12:30:00,85.77,85.92,85.75,85.8,279993.0,74.7442,74.8749,74.7268,74.7703,279993.0
2017-12-11 13:00:00,85.8,85.92,85.61,85.75,296096.0,74.7703,74.8749,74.6048,74.7268,296096.0
2017-12-11 13:30:00,85.75,85.78,85.59,85.61,230234.0,74.7268,74.7529,74.5873,74.6048,230234.0
2017-12-11 14:00:00,85.61,85.79,85.48,85.52,303951.0,74.6048,74.7616,74.4915,74.5263,303951.0
2017-12-11 14:30:00,85.52,85.62,85.44,85.54,360787.0,74.5263,74.6135,74.4566,74.5438,360787.0
2017-12-11 15:00:00,85.56,85.67,85.54,85.6,295040.0,74.5612,74.657,74.5438,74.596,295040.0
2017-12-11 15:30:00,85.61,85.74,85.49,85.54,998916.0,74.6048,74.718,74.5002,74.5438,998916.0
2017-12-12 09:30:00,85.53,85.71,85.09,85.28,450961.0,74.535,74.6919,74.1516,74.3172,450961.0
2017-12-12 10:00:00,85.26,85.48,85.14,85.42,331065.0,74.2998,74.4915,74.1952,74.4392,331065.0
2017-12-12 10:30:00,85.42,85.56,85.35,85.44,452928.0,74.4392,74.5612,74.3782,74.4566,452928.0
2017-12-12 11:00:00,85.44,85.47,85.25,85.42,210050.0,74.4566,74.4828,74.291,74.4392,210050.0
2017-12-12 11:30:00,85.43,85.49,85.17,85.26,268191.0,74.4479,74.5002,74.2213,74.2998,268191.0
2017-12-12 12:00:00,85.26,85.43,85.25,85.31,299981.0,74.2998,74.4479,74.291,74.3433,299981.0
2017-12-12 12:30:00,85.32,85.45,85.06,85.29,298106.0,74.352,74.4653,74.1255,74.3259,298106.0
2017-12-12 13:00:00,85.3,85.42,85.25,85.32,242229.0,74.3346,74.4392,74.291,74.352,242229.0
2017-12-12 13:30:00,85.31,85.38,85.21,85.28,211261.0,74.3433,74.4043,74.2562,74.3172,211261.0
2017-12-12 14:00:00,85.29,85.41,85.05,85.22,460371.0,74.3259,74.4305,74.1167,74.2649,460371.0
2017-12-12 14:30:00,85.23,85.3,85.11,85.29,347842.0,74.2736,74.3346,74.169,74.3259,347842.0
2017-12-12 15:00:00,85.29,85.3,85.09,85.11,316963.0,74.3259,74.3346,74.1516,74.169,316963.0
2017-12-12 15:30:00,85.12,85.23,84.88,84.99,880160.0,74.1777,74.2736,73.9686,74.0645,880160.0
2017-12-13 09:30:00,85.35,85.79,85.11,85.64,723161.0,74.3782,74.7616,74.169,74.6309,723161.0
2017-12-13 10:00:00,85.65,85.76,85.11,85.47,334593.0,74.6396,74.7355,74.169,74.4828,334593.0
2017-12-13 10:30:00,85.48,85.65,85.28,85.29,333806.0,74.4915,74.6396,74.3172,74.3259,333806.0
2017-12-13 11:00:00,85.3,85.56,85.2,85.47,262837.0,74.3346,74.5612,74.2475,74.4828,262837.0
2017-12-13 11:30:00,85.49,85.63,85.45,85.5,224576.0,74.5002,74.6222,74.4653,74.5089,224576.0
2017-12-13 12:00:00,85.5,85.6,85.38,85.52,160266.0,74.5089,74.596,74.4043,74.5263,160266.0
2017-12-13 12:30:00,85.52,85.59,85.23,85.45,443889.0,74.5263,74.5873,74.2736,74.4653,443889.0
2017-12-13 13:00:00,85.45,85.56,85.42,85.53,163329.0,74.4653,74.5612,74.4392,74.535,163329.0
2017-12-13 13:30:00,85.53,85.6,85.47,85.52,265941.0,74.535,74.596,74.4828,74.5263,265941.0
2017-12-13 14:00:00,85.51,85.7,85.49,85.65,307905.0,74.5176,74.6832,74.5002,74.6396,307905.0
2017-12-13 14:30:00,85.66,85.72,85.6,85.66,330241.0,74.6483,74.7006,74.596,74.6483,330241.0
2017-12-13 15:00:00,85.67,85.73,85.58,85.67,330201.0,74.657,74.7093,74.5786,74.657,330201.0
2017-12-13 15:30:00,85.67,85.74,85.59,85.62,853251.0,74.657,74.718,74.5873,74.6135,853251.0
2017-12-14 09:30:00,86.04,86.35,85.55,85.62,220152.0,74.9795,75.2496,74.5525,74.6135,220152.0
2017-12-14 10:00:00,85.62,85.69,85.4,85.65,151716.0,74.6135,74.6745,74.4218,74.6396,151716.0
2017-12-14 10:30:00,85.67,85.93,85.58,85.89,197462.0,74.657,74.8836,74.5786,74.8488,197462.0
2017-12-14 11:00:00,85.87,85.92,85.6,85.78,199401.0,74.8313,74.8749,74.596,74.7529,199401.0
2017-12-14 11:30:00,85.76,85.92,85.68,85.89,125221.0,74.7355,74.8749,74.6658,74.8488,125221.0
2017-12-14 12:00:00,85.89,85.94,85.7,85.8,144113.0,74.8488,74.8923,74.6832,74.7703,144113.0
2017-12-14 12:30:00,85.81,85.9,85.71,85.72,128574.0,74.779,74.8575,74.6919,74.7006,128574.0
2017-12-14 13:00:00,85.7,85.75,85.59,85.73,164783.0,74.6832,74.7268,74.5873,74.7093,164783.0
2017-12-14 13:30:00,85.73,85.8,85.67,85.73,190771.0,74.7093,74.7703,74.657,74.7093,190771.0
2017-12-14 14:00:00,85.74,85.74,85.39,85.41,244964.0,74.718,74.718,74.413,74.4305,244964.0
2017-12-14 14:30:00,85.4,85.69,85.37,85.67,282003.0,74.4218,74.6745,74.3956,74.657,282003.0
2017-12-14 15:00:00,85.64,85.68,85.5,85.56,196804.0,74.6309,74.6658,74.5089,74.5612,196804.0
2017-12-14 15:30:00,85.56,85.92,85.55,85.59,690942.0,74.5612,74.8749,74.5525,74.5873,690942.0
2017-12-15 09:30:00,85.98,86.48,85.98,86.24,925843.0,74.9272,75.3629,74.9272,75.1538,925843.0
2017-12-15 10:00:00,86.23,86.88,85.97,86.7,303446.0,75.1451,75.7115,74.9185,75.5546,303446.0
2017-12-15 10:30:00,86.7,86.86,86.34,86.76,308625.0,75.5546,75.6941,75.2409,75.6069,308625.0
2017-12-15 11:00:00,86.76,86.97,86.62,86.83,261793.0,75.6069,75.7899,75.4849,75.6679,261793.0
2017-12-15 11:30:00,86.83,87.05,86.8,86.92,216386.0,75.6679,75.8596,75.6418,75.7464,216386.0
2017-12-15 12:00:00,86.93,86.95,86.61,86.61,189725.0,75.7551,75.7725,75.4762,75.4762,189725.0
2017-12-15 12:30:00,86.6,86.74,86.53,86.63,133578.0,75.4675,75.5895,75.4065,75.4936,133578.0
2017-12-15 13:00:00,86.63,86.74,86.58,86.67,154533.0,75.4936,75.5895,75.4501,75.5285,154533.0
2017-12-15 13:30:00,86.67,86.82,86.66,86.7,124209.0,75.5285,75.6592,75.5198,75.5546,124209.0
2017-12-15 14:00:00,86.7,87.14,86.66,87.01,205922.0,75.5546,75.9381,75.5198,75.8248,205922.0
2017-12-15 14:30:00,86.99,87.05,86.86,86.89,231789.0,75.8074,75.8596,75.6941,75.7202,231789.0
2017-12-15 15:00:00,86.9,87.0,86.75,86.79,310842.0,75.7289,75.8161,75.5982,75.6331,310842.0
2017-12-15 15:30:00,86.78,86.93,86.56,86.68,895833.0,75.6244,75.7551,75.4326,75.5372,895833.0
2017-12-18 09:30:00,87.12,87.74,87.04,87.61,503137.0,75.9206,76.4609,75.8509,76.3477,503137.0
2017-12-18 10:00:00,87.6,88.09,87.54,87.86,1116655.0,76.3389,76.766,76.2867,76.5655,1116655.0
2017-12-18 10:30:00,87.85,87.89,87.58,87.59,455917.0,76.5568,76.5917,76.3215,76.3302,455917.0
2017-12-18 11:00:00,87.58,87.6,87.2,87.44,326376.0,76.3215,76.3389,75.9904,76.1995,326376.0
2017-12-18 11:30:00,87.42,87.82,87.41,87.72,293937.0,76.1821,76.5307,76.1734,76.4435,293937.0
2017-12-18 12:00:00,87.73,87.84,87.51,87.78,208717.0,76.4522,76.5481,76.2605,76.4958,208717.0
2017-12-18 12:30:00,87.78,87.83,87.71,87.83,218134.0,76.4958,76.5394,76.4348,76.5394,218134.0
2017-12-18 13:00:00,87.81,87.83,87.61,87.67,340379.0,76.5219,76.5394,76.3477,76.3999,340379.0
2017-12-18 13:30:00,87.67,87.68,87.54,87.57,163624.0,76.3999,76.4087,76.2867,76.3128,163624.0
2017-12-18 14:00:00,87.58,87.81,87.54,87.63,217291.0,76.3215,76.5219,76.2867,76.3651,217291.0
2017-12-18 14:30:00,87.63,87.83,87.63,87.81,279173.0,76.3651,76.5394,76.3651,76.5219,279173.0
2017-12-18 15:00:00,87.81,87.89,87.72,87.73,330234.0,76.5219,76.5917,76.4435,76.4522,330234.0
2017-12-18 15:30:00,87.73,87.85,87.4,87.44,944865.0,76.4522,76.5568,76.1647,76.1995,944865.0
2017-12-19 09:30:00,87.85,88.0,87.23,87.41,238800.0,76.5568,76.6875,76.0165,76.1734,238800.0
2017-12-19 10:00:00,87.42,88.17,87.39,88.12,269253.0,76.1821,76.8357,76.1559,76.7921,269253.0
2017-12-19 10:30:00,88.12,89.07,88.12,89.07,531190.0,76.7921,77.62,76.7921,77.62,531190.0
2017-12-19 11:00:00,89.08,89.18,88.94,89.01,247912.0,77.6287,77.7158,77.5067,77.5677,247912.0
2017-12-19 11:30:00,89.0,89.2,88.83,89.09,273382.0,77.559,77.7333,77.4108,77.6374,273382.0
2017-12-19 12:00:00,89.09,89.25,89.01,89.15,214326.0,77.6374,77.7768,77.5677,77.6897,214326.0
2017-12-19 12:30:00,89.15,89.15,88.8,89.12,169458.0,77.6897,77.6897,77.3847,77.6635,169458.0
2017-12-19 13:00:00,89.13,89.33,89.09,89.23,220625.0,77.6723,77.8465,77.6374,77.7594,220625.0
2017-12-19 13:30:00,89.23,89.26,88.99,89.1,233562.0,77.7594,77.7855,77.5503,77.6461,233562.0
2017-12-19 14:00:00,89.11,89.16,88.86,88.95,228343.0,77.6548,77.6984,77.437,77.5154,228343.0
2017-12-19 14:30:00,88.94,89.21,88.82,88.99,326670.0,77.5067,77.742,77.4021,77.5503,326670.0
2017-12-19 15:00:00,88.96,89.01,88.82,88.92,216158.0,77.5241,77.5677,77.4021,77.4893,216158.0
2017-12-19 15:30:00,88.93,89.02,88.85,88.87,786025.0,77.498,77.5764,77.4283,77.4457,786025.0
2017-12-20 09:30:00,89.23,89.83,88.93,89.01,299743.0,77.7594,78.2823,77.498,77.5677,299743.0
2017-12-20 10:00:00,89.04,89.57,88.94,89.3,362363.0,77.5938,78.0557,77.5067,77.8204,362363.0
2017-12-20 10:30:00,89.3,89.45,89.16,89.34,135345.0,77.8204,77.9511,77.6984,77.8553,135345.0
2017-12-20 11:00:00,89.34,89.59,89.32,89.57,150999.0,77.8553,78.0731,77.8378,78.0557,150999.0
2017-12-20 11:30:00,89.58,89.64,89.25,89.25,457444.0,78.0644,78.1167,77.7768,77.7768,457444.0
2017-12-20 12:00:00,89.26,89.35,89.14,89.21,152295.0,77.7855,77.864,77.681,77.742,152295.0
2017-12-20 12:30:00,89.2,89.63,89.13,89.48,237668.0,77.7333,78.108,77.6723,77.9773,237668.0
2017-12-20 13:00:00,89.49,89.85,89.34,89.79,196570.0,77.986,78.2997,77.8553,78.2474,196570.0
2017-12-20 13:30:00,89.8,90.14,89.66,90.09,358333.0,78.2561,78.5524,78.1341,78.5089,358333.0
2017-12-20 14:00:00,90.09,90.94,89.82,90.39,891209.0,78.5089,79.2496,78.2736,78.7703,891209.0
2017-12-20 14:30:00,90.41,90.65,90.23,90.41,413693.0,78.7877,78.9969,78.6309,78.7877,413693.0
2017-12-20 15:00:00,90.41,90.72,90.35,90.59,388934.0,78.7877,79.0579,78.7354,78.9446,388934.0
2017-12-20 15:30:00,90.58,90.7,90.16,90.19,773458.0,78.9359,79.0404,78.5699,78.596,773458.0
2017-12-21 09:30:00,89.96,90.39,89.9,90.0,513200.0,78.3956,78.7703,78.3433,78.4304,513200.0
2017-12-21 10:00:00,89.98,90.29,89.92,90.26,275253.0,78.413,78.6831,78.3607,78.657,275253.0
2017-12-21 10:30:00,90.25,90.85,90.13,90.79,443399.0,78.6483,79.1712,78.5437,79.1189,443399.0
2017-12-21 11:00:00,90.82,90.97,90.49,90.57,376612.0,79.145,79.2757,78.8574,78.9271,376612.0
2017-12-21 11:30:00,90.57,90.72,90.49,90.63,204943.0,78.9271,79.0579,78.8574,78.9794,204943.0
2017-12-21 12:00:00,90.62,90.88,90.54,90.78,251364.0,78.9707,79.1973,78.901,79.1102,251364.0
2017-12-21 12:30:00,90.78,90.9,90.66,90.81,150495.0,79.1102,79.2147,79.0056,79.1363,150495.0
2017-12-21 13:00:00,90.81,91.03,90.79,90.84,144371.0,79.1363,79.328,79.1189,79.1624,144371.0
2017-12-21 13:30:00,90.84,90.94,90.77,90.82,89448.0,79.1624,79.2496,79.1014,79.145,89448.0
2017-12-21 14:00:00,90.8,90.89,90.7,90.81,143944.0,79.1276,79.206,79.0404,79.1363,143944.0
2017-12-21 14:30:00,90.81,90.89,90.68,90.8,246960.0,79.1363,79.206,79.023,79.1276,246960.0
2017-12-21 15:00:00,90.79,90.84,90.64,90.81,151322.0,79.1189,79.1624,78.9881,79.1363,151322.0
2017-12-21 15:30:00,90.82,90.89,90.68,90.74,422354.0,79.145,79.206,79.023,79.0753,422354.0
2017-12-22 09:30:00,90.91,91.0,90.19,90.35,151142.0,79.2234,79.3019,78.596,78.7354,151142.0
2017-12-22 10:00:00,90.36,90.84,90.22,90.71,175248.0,78.7441,79.1624,78.6221,79.0491,175248.0
2017-12-22 10:30:00,90.71,90.86,90.62,90.65,190833.0,79.0491,79.1799,78.9707,78.9969,190833.0
2017-12-22 11:00:00,90.64,90.89,90.61,90.83,150974.0,78.9881,79.206,78.962,79.1537,150974.0
2017-12-22 11:30:00,90.83,90.9,90.57,90.81,250726.0,79.1537,79.2147,78.9271,79.1363,250726.0
2017-12-22 12:00:00,90.81,90.98,90.74,90.95,147316.0,79.1363,79.2844,79.0753,79.2583,147316.0
2017-12-22 12:30:00,90.95,90.96,90.85,90.91,98990.0,79.2583,79.267,79.1712,79.2234,98990.0
2017-12-22 13:00:00,90.91,90.98,90.81,90.92,171931.0,79.2234,79.2844,79.1363,79.2322,171931.0
2017-12-22 13:30:00,90.91,91.0,90.84,90.98,114935.0,79.2234,79.3019,79.1624,79.2844,114935.0
2017-12-22 14:00:00,90.98,91.03,90.87,90.88,175750.0,79.2844,79.328,79.1886,79.1973,175750.0
2017-12-22 14:30:00,90.88,91.23,90.84,91.01,207869.0,79.1973,79.5023,79.1624,79.3106,207869.0
2017-12-22 15:00:00,91.0,91.02,90.86,90.93,215211.0,79.3019,79.3193,79.1799,79.2409,215211.0
2017-12-22 15:30:00,90.93,91.25,90.93,91.2,642802.0,79.2409,79.5197,79.2409,79.4762,642802.0
2017-12-26 09:30:00,91.3,91.86,91.11,91.81,172726.0,79.5633,80.0513,79.3977,80.0077,172726.0
2017-12-26 10:00:00,91.8,92.08,91.78,91.92,186009.0,79.999,80.243,79.9816,80.1036,186009.0
2017-12-26 10:30:00,91.91,92.0,91.8,91.91,182006.0,80.0949,80.1733,79.999,80.0949,182006.0
2017-12-26 11:00:00,91.9,91.95,91.74,91.83,115865.0,80.0862,80.1297,79.9467,80.0252,115865.0
2017-12-26 11:30:00,91.82,91.86,91.73,91.8,99168.0,80.0165,80.0513,79.938,79.999,99168.0
2017-12-26 12:00:00,91.83,91.85,91.71,91.76,71658.0,80.0252,80.0426,79.9206,79.9642,71658.0
2017-12-26 12:30:00,91.77,91.81,91.69,91.75,96595.0,79.9729,80.0077,79.9032,79.9555,96595.0
2017-12-26 13:00:00,91.74,91.85,91.7,91.76,74183.0,79.9467,80.0426,79.9119,79.9642,74183.0
2017-12-26 13:30:00,91.76,91.8,91.68,91.75,124002.0,79.9642,79.999,79.8945,79.9555,124002.0
2017-12-26 14:00:00,91.76,91.78,91.65,91.69,88423.0,79.9642,79.9816,79.8683,79.9032,88423.0
2017-12-26 14:30:00,91.69,91.83,91.67,91.79,156559.0,79.9032,80.0252,79.8857,79.9903,156559.0
2017-12-26 15:00:00,91.79,91.81,91.71,91.76,129913.0,79.9903,80.0077,79.9206,79.9642,129913.0
2017-12-26 15:30:00,91.76,91.97,91.76,91.91,391168.0,79.9642,80.1472,79.9642,80.0949,391168.0
2017-12-27 09:30:00,91.96,92.4,91.93,91.98,183790.0,80.1385,80.5219,80.1123,80.1559,183790.0
2017-12-27 10:00:00,91.95,92.33,91.89,92.23,130771.0,80.1297,80.4609,80.0775,80.3738,130771.0
2017-12-27 10:30:00,92.24,92.36,92.12,92.18,100372.0,80.3825,80.487,80.2779,80.3302,100372.0
2017-12-27 11:00:00,92.17,92.39,92.11,92.28,131428.0,80.3215,80.5132,80.2692,80.4173,131428.0
2017-12-27 11:30:00,92.27,92.34,92.15,92.16,76554.0,80.4086,80.4696,80.304,80.3127,76554.0
2017-12-27 12:00:00,92.16,92.19,92.1,92.11,91961.0,80.3127,80.3389,80.2605,80.2692,91961.0
2017-12-27 12:30:00,92.1,92.12,92.04,92.05,67618.0,80.2605,80.2779,80.2082,80.2169,67618.0
2017-12-27 13:00:00,92.06,92.19,92.05,92.08,59131.0,80.2256,80.3389,80.2169,80.243,59131.0
2017-12-27 13:30:00,92.07,92.21,92.07,92.2,107009.0,80.2343,80.3563,80.2343,80.3476,107009.0
2017-12-27 14:00:00,92.21,92.24,92.1,92.22,94002.0,80.3563,80.3825,80.2605,80.365,94002.0
2017-12-27 14:30:00,92.22,92.23,92.1,92.16,179511.0,80.365,80.3738,80.2605,80.3127,179511.0
2017-12-27 15:00:00,92.16,92.21,92.07,92.1,168910.0,80.3127,80.3563,80.2343,80.2605,168910.0
2017-12-27 15:30:00,92.1,92.17,92.03,92.11,412682.0,80.2605,80.3215,80.1995,80.2692,412682.0
2017-12-28 09:30:00,92.54,92.79,92.16,92.35,321895.0,80.6439,80.8618,80.3127,80.4783,321895.0
2017-12-28 10:00:00,92.35,92.66,92.23,92.55,269157.0,80.4783,80.7485,80.3738,80.6526,269157.0
2017-12-28 10:30:00,92.53,92.64,92.45,92.62,138864.0,80.6352,80.731,80.5655,80.7136,138864.0
2017-12-28 11:00:00,92.61,92.63,92.24,92.34,125700.0,80.7049,80.7223,80.3825,80.4696,125700.0
2017-12-28 11:30:00,92.36,92.42,92.29,92.31,122312.0,80.487,80.5393,80.426,80.4435,122312.0
2017-12-28 12:00:00,92.31,92.38,92.24,92.28,174920.0,80.4435,80.5045,80.3825,80.4173,174920.0
2017-12-28 12:30:00,92.3,92.32,92.24,92.27,115075.0,80.4348,80.4522,80.3825,80.4086,115075.0
2017-12-28 13:00:00,92.28,92.33,92.21,92.26,155437.0,80.4173,80.4609,80.3563,80.3999,155437.0
2017-12-28 13:30:00,92.25,92.39,92.22,92.29,90400.0,80.3912,80.5132,80.365,80.426,90400.0
2017-12-28 14:00:00,92.3,92.47,92.26,92.45,106999.0,80.4348,80.5829,80.3999,80.5655,106999.0
2017-12-28 14:30:00,92.46,92.66,92.42,92.59,179725.0,80.5742,80.7485,80.5393,80.6875,179725.0
2017-12-28 15:00:00,92.6,92.77,92.57,92.67,127219.0,80.6962,80.8443,80.67,80.7572,127219.0
2017-12-28 15:30:00,92.67,92.94,92.62,92.87,614591.0,80.7572,80.9925,80.7136,80.9315,614591.0
2017-12-29 09:30:00,93.41,93.55,93.01,93.4,204206.0,81.4021,81.5241,81.0535,81.3933,204206.0
2017-12-29 10:00:00,93.36,93.44,93.18,93.36,272768.0,81.3585,81.4282,81.2016,81.3585,272768.0
2017-12-29 10:30:00,93.37,93.42,93.13,93.2,190905.0,81.3672,81.4108,81.1581,81.2191,190905.0
2017-12-29 11:00:00,93.2,93.38,93.11,93.32,140277.0,81.2191,81.3759,81.1406,81.3236,140277.0
2017-12-29 11:30:00,93.33,93.42,93.19,93.27,113997.0,81.3323,81.4108,81.2103,81.2801,113997.0
2017-12-29 12:00:00,93.28,93.34,93.24,93.29,87753.0,81.2888,81.3411,81.2539,81.2975,87753.0
2017-12-29 12:30:00,93.29,93.42,93.26,93.28,87063.0,81.2975,81.4108,81.2713,81.2888,87063.0
2017-12-29 13:00:00,93.27,93.34,93.21,93.33,121269.0,81.2801,81.3411,81.2278,81.3323,121269.0
2017-12-29 13:30:00,93.32,93.34,93.15,93.22,254733.0,81.3236,81.3411,81.1755,81.2365,254733.0
2017-12-29 14:00:00,93.21,93.28,93.15,93.18,115137.0,81.2278,81.2888,81.1755,81.2016,115137.0
2017-12-29 14:30:00,93.19,93.29,93.18,93.27,123189.0,81.2103,81.2975,81.2016,81.2801,123189.0
2017-12-29 15:00:00,93.26,93.27,93.16,93.2,94489.0,81.2713,81.2801,81.1842,81.2191,94489.0
2017-12-29 15:30:00,93.2,93.26,92.91,92.95,592677.0,81.2191,81.2713,80.9663,81.0012,592677.0
2018-01-02 09:30:00,93.02,93.39,92.69,93.39,475020.0,81.0622,81.3846,80.7746,81.3846,475020.0
2018-01-02 10:00:00,93.38,93.46,93.03,93.34,257129.0,81.3759,81.4456,81.0709,81.3411,257129.0
2018-01-02 10:30:00,93.36,93.45,93.03,93.38,203433.0,81.3585,81.4369,81.0709,81.3759,203433.0
2018-01-02 11:00:00,93.39,93.46,93.04,93.09,202544.0,81.3846,81.4456,81.0796,81.1232,202544.0
2018-01-02 11:30:00,93.06,93.1,92.86,92.96,218989.0,81.0971,81.1319,80.9228,81.0099,218989.0
2018-01-02 12:00:00,92.97,93.12,92.86,92.91,202044.0,81.0186,81.1493,80.9228,80.9663,202044.0
2018-01-02 12:30:00,92.93,92.96,92.72,92.76,139829.0,80.9838,81.0099,80.8008,80.8356,139829.0
2018-01-02 13:00:00,92.76,92.84,92.52,92.56,116876.0,80.8356,80.9053,80.6265,80.6613,116876.0
2018-01-02 13:30:00,92.56,92.59,92.11,92.11,359759.0,80.6613,80.6875,80.2692,80.2692,359759.0
2018-01-02 14:00:00,92.11,92.35,92.08,92.29,344733.0,80.2692,80.4783,80.243,80.426,344733.0
2018-01-02 14:30:00,92.29,92.37,92.06,92.14,381120.0,80.426,80.4958,80.2256,80.2953,381120.0
2018-01-02 15:00:00,92.12,92.13,91.7,91.71,340414.0,80.2779,80.2866,79.9119,79.9206,340414.0
2018-01-02 15:30:00,91.72,91.75,91.52,91.62,1160988.0,79.9293,79.9555,79.755,79.8422,1160988.0
2018-01-03 09:30:00,91.75,91.75,91.3,91.44,430274.0,79.9555,79.9555,79.5633,79.6853,430274.0
2018-01-03 10:00:00,91.45,91.65,91.26,91.56,345407.0,79.694,79.8683,79.5284,79.7899,345407.0
2018-01-03 10:30:00,91.57,91.63,91.2,91.28,224382.0,79.7986,79.8509,79.4762,79.5459,224382.0
2018-01-03 11:00:00,91.27,91.63,91.17,91.47,192908.0,79.5372,79.8509,79.45,79.7114,192908.0
2018-01-03 11:30:00,91.48,91.76,91.47,91.69,171694.0,79.7202,79.9642,79.7114,79.9032,171694.0
2018-01-03 12:00:00,91.69,91.92,91.67,91.85,139377.0,79.9032,80.1036,79.8857,80.0426,139377.0
2018-01-03 12:30:00,91.84,92.08,91.81,91.91,175110.0,80.0339,80.243,80.0077,80.0949,175110.0
2018-01-03 13:00:00,91.89,91.94,91.7,91.75,132284.0,80.0775,80.121,79.9119,79.9555,132284.0
2018-01-03 13:30:00,91.74,91.8,91.64,91.69,180510.0,79.9467,79.999,79.8596,79.9032,180510.0
2018-01-03 14:00:00,91.71,91.96,91.64,91.67,268959.0,79.9206,80.1385,79.8596,79.8857,268959.0
2018-01-03 14:30:00,91.68,91.78,91.58,91.76,237313.0,79.8945,79.9816,79.8073,79.9642,237313.0
2018-01-03 15:00:00,91.75,91.83,91.57,91.68,289479.0,79.9555,80.0252,79.7986,79.8945,289479.0
2018-01-03 15:30:00,91.69,92.09,91.69,92.01,471975.0,79.9032,80.2517,79.9032,80.182,471975.0
2018-01-04 09:30:00,92.19,92.44,91.8,92.01,316565.0,80.3389,80.5568,79.999,80.182,316565.0
2018-01-04 10:00:00,92.02,92.11,91.66,91.92,207015.0,80.1907,80.2692,79.877,80.1036,207015.0
2018-01-04 10:30:00,91.9,92.05,91.57,92.04,169535.0,80.0862,80.2169,79.7986,80.2082,169535.0
2018-01-04 11:00:00,92.06,92.21,91.76,91.86,138770.0,80.2256,80.3563,79.9642,80.0513,138770.0
2018-01-04 11:30:00,91.86,91.93,91.66,91.92,151632.0,80.0513,80.1123,79.877,80.1036,151632.0
2018-01-04 12:00:00,91.93,92.11,91.86,92.11,114757.0,80.1123,80.2692,80.0513,80.2692,114757.0
2018-01-04 12:30:00,92.11,92.19,92.02,92.14,61683.0,80.2692,80.3389,80.1907,80.2953,61683.0
2018-01-04 13:00:00,92.13,92.24,92.11,92.24,89682.0,80.2866,80.3825,80.2692,80.3825,89682.0
2018-01-04 13:30:00,92.24,92.38,92.2,92.35,111323.0,80.3825,80.5045,80.3476,80.4783,111323.0
2018-01-04 14:00:00,92.37,92.48,92.32,92.46,104063.0,80.4958,80.5916,80.4522,80.5742,104063.0
2018-01-04 14:30:00,92.47,92.71,92.45,92.6,164959.0,80.5829,80.792,80.5655,80.6962,164959.0
2018-01-04 15:00:00,92.61,92.82,92.58,92.79,154245.0,80.7049,80.8879,80.6788,80.8618,154245.0
2018-01-04 15:30:00,92.78,92.81,92.66,92.74,371116.0,80.853,80.8792,80.7485,80.8182,371116.0
2018-01-05 09:30:00,94.0,94.57,93.93,93.98,718840.0,81.9162,82.4129,81.8552,81.8988,718840.0
2018-01-05 10:00:00,93.95,94.14,93.76,94.09,228302.0,81.8726,82.0382,81.7071,81.9946,228302.0
2018-01-05 10:30:00,94.09,94.32,94.04,94.23,176051.0,81.9946,82.1951,81.9511,82.1166,176051.0
2018-01-05 11:00:00,94.24,94.32,94.2,94.24,129225.0,82.1254,82.1951,82.0905,82.1254,129225.0
2018-01-05 11:30:00,94.24,94.28,94.08,94.12,150892.0,82.1254,82.1602,81.9859,82.0208,150892.0
2018-01-05 12:00:00,94.12,94.2,94.05,94.17,156047.0,82.0208,82.0905,81.9598,82.0644,156047.0
2018-01-05 12:30:00,94.17,94.21,94.04,94.09,200247.0,82.0644,82.0992,81.9511,81.9946,200247.0
2018-01-05 13:00:00,94.1,94.34,94.05,94.31,392913.0,82.0034,82.2125,81.9598,82.1864,392913.0
2018-01-05 13:30:00,94.31,94.36,94.23,94.26,159892.0,82.1864,82.2299,82.1166,82.1428,159892.0
2018-01-05 14:00:00,94.28,94.31,94.17,94.2,176662.0,82.1602,82.1864,82.0644,82.0905,176662.0
2018-01-05 14:30:00,94.2,94.28,94.1,94.18,333283.0,82.0905,82.1602,82.0034,82.0731,333283.0
2018-01-05 15:00:00,94.18,94.36,94.11,94.27,345330.0,82.0731,82.2299,82.0121,82.1515,345330.0
2018-01-05 15:30:00,94.27,94.8,94.26,94.73,1035405.0,82.1515,82.6134,82.1428,82.5524,1035405.0
2018-01-08 09:30:00,94.42,95.13,94.31,94.42,441271.0,82.2822,82.901,82.1864,82.2822,441271.0
2018-01-08 10:00:00,94.44,94.93,94.38,94.83,195436.0,82.2997,82.7267,82.2474,82.6395,195436.0
2018-01-08 10:30:00,94.83,94.83,94.41,94.5,202255.0,82.6395,82.6395,82.2735,82.3519,202255.0
2018-01-08 11:00:00,94.48,94.5,94.16,94.3,126667.0,82.3345,82.3519,82.0556,82.1777,126667.0
2018-01-08 11:30:00,94.32,94.49,94.24,94.33,108515.0,82.1951,82.3432,82.1254,82.2038,108515.0
2018-01-08 12:00:00,94.31,94.44,94.23,94.26,95607.0,82.1864,82.2997,82.1166,82.1428,95607.0
2018-01-08 12:30:00,94.25,94.28,93.94,94.04,127697.0,82.1341,82.1602,81.8639,81.9511,127697.0
2018-01-08 13:00:00,94.04,94.21,94.01,94.03,155040.0,81.9511,82.0992,81.9249,81.9424,155040.0
2018-01-08 13:30:00,94.03,94.12,93.99,94.1,126160.0,81.9424,82.0208,81.9075,82.0034,126160.0
2018-01-08 14:00:00,94.11,94.15,93.94,93.94,110445.0,82.0121,82.0469,81.8639,81.8639,110445.0
2018-01-08 14:30:00,93.95,93.99,93.78,93.89,186669.0,81.8726,81.9075,81.7245,81.8204,186669.0
2018-01-08 15:00:00,93.9,94.01,93.76,93.78,144976.0,81.8291,81.9249,81.7071,81.7245,144976.0
2018-01-08 15:30:00,93.79,94.03,93.67,93.72,655093.0,81.7332,81.9424,81.6286,81.6722,655093.0
2018-01-09 09:30:00,94.32,94.49,93.58,93.73,275794.0,82.1951,82.3432,81.5502,81.6809,275794.0
2018-01-09 10:00:00,93.74,94.15,93.56,94.09,204780.0,81.6896,82.0469,81.5328,81.9946,204780.0
2018-01-09 10:30:00,94.1,94.14,93.81,93.93,175604.0,82.0034,82.0382,81.7506,81.8552,175604.0
2018-01-09 11:00:00,93.94,94.37,93.81,94.36,170161.0,81.8639,82.2387,81.7506,82.2299,170161.0
2018-01-09 11:30:00,94.35,94.43,94.23,94.36,105518.0,82.2212,82.2909,82.1166,82.2299,105518.0
2018-01-09 12:00:00,94.35,94.39,94.17,94.26,66789.0,82.2212,82.2561,82.0644,82.1428,66789.0
2018-01-09 12:30:00,94.26,94.35,94.2,94.26,83363.0,82.1428,82.2212,82.0905,82.1428,83363.0
2018-01-09 13:00:00,94.25,94.32,94.19,94.32,147939.0,82.1341,82.1951,82.0818,82.1951,147939.0
2018-01-09 13:30:00,94.33,94.48,94.31,94.45,222678.0,82.2038,82.3345,82.1864,82.3084,222678.0
2018-01-09 14:00:00,94.45,94.61,94.44,94.53,334648.0,82.3084,82.4478,82.2997,82.3781,334648.0
2018-01-09 14:30:00,94.53,94.92,94.49,94.8,229762.0,82.3781,82.7179,82.3432,82.6134,229762.0
2018-01-09 15:00:00,94.79,94.79,94.66,94.67,152799.0,82.6047,82.6047,82.4914,82.5001,152799.0
2018-01-09 15:30:00,94.67,94.84,94.49,94.56,720987.0,82.5001,82.6482,82.3432,82.4042,720987.0
2018-01-10 09:30:00,94.46,94.58,93.85,94.24,213129.0,82.3171,82.4217,81.7855,82.1254,213129.0
2018-01-10 10:00:00,94.25,94.53,94.03,94.47,188019.0,82.1341,82.3781,81.9424,82.3258,188019.0
2018-01-10 10:30:00,94.49,94.83,94.45,94.51,188318.0,82.3432,82.6395,82.3084,82.3607,188318.0
2018-01-10 11:00:00,94.53,94.64,94.43,94.52,100080.0,82.3781,82.4739,82.2909,82.3694,100080.0
2018-01-10 11:30:00,94.51,94.62,94.43,94.43,141521.0,82.3607,82.4565,82.2909,82.2909,141521.0
2018-01-10 12:00:00,94.43,94.65,94.4,94.54,101749.0,82.2909,82.4827,82.2648,82.3868,101749.0
2018-01-10 12:30:00,94.54,94.61,94.41,94.53,109122.0,82.3868,82.4478,82.2735,82.3781,109122.0
2018-01-10 13:00:00,94.52,94.58,94.36,94.38,53352.0,82.3694,82.4217,82.2299,82.2474,53352.0
2018-01-10 13:30:00,94.38,94.51,94.31,94.42,69093.0,82.2474,82.3607,82.1864,82.2822,69093.0
2018-01-10 14:00:00,94.4,94.43,94.19,94.2,83798.0,82.2648,82.2909,82.0818,82.0905,83798.0
2018-01-10 14:30:00,94.19,94.3,94.1,94.2,126243.0,82.0818,82.1777,82.0034,82.0905,126243.0
2018-01-10 15:00:00,94.19,94.28,94.04,94.12,180853.0,82.0818,82.1602,81.9511,82.0208,180853.0
2018-01-10 15:30:00,94.11,94.19,94.04,94.15,363568.0,82.0121,82.0818,81.9511,82.0469,363568.0
2018-01-11 09:30:00,94.54,94.54,94.01,94.5,138364.0,82.3868,82.3868,81.9249,82.3519,138364.0
2018-01-11 10:00:00,94.48,94.59,94.33,94.37,123107.0,82.3345,82.4304,82.2038,82.2387,123107.0
2018-01-11 10:30:00,94.35,94.62,94.29,94.49,235980.0,82.2212,82.4565,82.1689,82.3432,235980.0
2018-01-11 11:00:00,94.49,94.54,94.39,94.4,92064.0,82.3432,82.3868,82.2561,82.2648,92064.0
2018-01-11 11:30:00,94.41,94.47,94.33,94.47,60620.0,82.2735,82.3258,82.2038,82.3258,60620.0
2018-01-11 12:00:00,94.46,94.46,94.32,94.39,73081.0,82.3171,82.3171,82.1951,82.2561,73081.0
2018-01-11 12:30:00,94.38,94.69,94.38,94.58,106389.0,82.2474,82.5175,82.2474,82.4217,106389.0
2018-01-11 13:00:00,94.58,94.73,94.52,94.61,104386.0,82.4217,82.5524,82.3694,82.4478,104386.0
2018-01-11 13:30:00,94.6,94.84,94.6,94.76,92611.0,82.4391,82.6482,82.4391,82.5785,92611.0
2018-01-11 14:00:00,94.76,94.93,94.69,94.87,175502.0,82.5785,82.7267,82.5175,82.6744,175502.0
2018-01-11 14:30:00,94.88,95.12,94.85,95.1,170197.0,82.6831,82.8922,82.6569,82.8748,170197.0
2018-01-11 15:00:00,95.11,95.58,95.1,95.46,334531.0,82.8835,83.2931,82.8748,83.1885,334531.0
2018-01-11 15:30:00,95.46,95.78,95.37,95.74,685104.0,83.1885,83.4674,83.1101,83.4325,685104.0
2018-01-12 09:30:00,96.01,96.49,95.91,96.42,251425.0,83.6678,84.0861,83.5807,84.0251,251425.0
2018-01-12 10:00:00,96.42,96.62,96.22,96.45,267684.0,84.0251,84.1994,83.8508,84.0513,267684.0
2018-01-12 10:30:00,96.48,96.48,96.19,96.36,215899.0,84.0774,84.0774,83.8247,83.9728,215899.0
2018-01-12 11:00:00,96.35,96.52,96.16,96.16,170010.0,83.9641,84.1123,83.7985,83.7985,170010.0
2018-01-12 11:30:00,96.16,96.35,96.08,96.19,117490.0,83.7985,83.9641,83.7288,83.8247,117490.0
2018-01-12 12:00:00,96.19,96.28,95.82,95.83,181827.0,83.8247,83.9031,83.5023,83.511,181827.0
2018-01-12 12:30:00,95.84,95.99,95.63,95.89,269813.0,83.5197,83.6504,83.3367,83.5633,269813.0
2018-01-12 13:00:00,95.89,95.93,95.73,95.74,129492.0,83.5633,83.5981,83.4238,83.4325,129492.0
2018-01-12 13:30:00,95.74,95.92,95.72,95.79,193758.0,83.4325,83.5894,83.4151,83.4761,193758.0
2018-01-12 14:00:00,95.79,95.86,95.64,95.75,208964.0,83.4761,83.5371,83.3454,83.4413,208964.0
2018-01-12 14:30:00,95.77,102.0,95.71,101.69,4726259.0,83.4587,88.8878,83.4064,88.6177,4726259.0
2018-01-12 15:00:00,101.69,102.28,100.41,100.78,3223998.0,88.6177,89.1318,87.5022,87.8246,3223998.0
2018-01-12 15:30:00,100.77,101.39,100.21,100.86,2757496.0,87.8159,88.3562,87.3279,87.8944,2757496.0
2018-01-16 09:30:00,101.5,105.6,101.05,105.22,1992974.0,88.4521,92.025,88.0599,91.6939,1992974.0
2018-01-16 10:00:00,105.23,105.58,103.5,103.74,1464472.0,91.7026,92.0076,90.195,90.4041,1464472.0
2018-01-16 10:30:00,103.74,103.76,102.38,102.67,771715.0,90.4041,90.4216,89.219,89.4717,771715.0
2018-01-16 11:00:00,102.67,102.83,102.14,102.52,545472.0,89.4717,89.6111,89.0098,89.341,545472.0
2018-01-16 11:30:00,102.51,102.51,101.11,101.26,593110.0,89.3322,89.3322,88.1122,88.2429,593110.0
2018-01-16 12:00:00,101.26,101.57,101.05,101.31,441754.0,88.2429,88.5131,88.0599,88.2865,441754.0
2018-01-16 12:30:00,101.33,101.59,101.02,101.17,272460.0,88.3039,88.5305,88.0338,88.1645,272460.0
2018-01-16 13:00:00,101.15,101.94,100.9,101.92,374321.0,88.1471,88.8355,87.9292,88.8181,374321.0
2018-01-16 13:30:00,101.91,101.93,101.05,101.16,323521.0,88.8094,88.8268,88.0599,88.1558,323521.0
2018-01-16 14:00:00,101.21,101.26,100.3,100.43,342594.0,88.1994,88.2429,87.4063,87.5196,342594.0
2018-01-16 14:30:00,100.42,100.82,100.09,100.4,435817.0,87.5109,87.8595,87.2233,87.4935,435817.0
2018-01-16 15:00:00,100.42,101.04,100.3,100.78,392307.0,87.5109,88.0512,87.4063,87.8246,392307.0
2018-01-16 15:30:00,100.76,101.28,100.53,100.97,1065559.0,87.8072,88.2604,87.6068,87.9902,1065559.0
2018-01-17 09:30:00,101.26,101.69,100.56,100.95,338097.0,88.2429,88.6177,87.6329,87.9728,338097.0
2018-01-17 10:00:00,100.95,102.18,100.94,102.01,341114.0,87.9728,89.0447,87.9641,88.8965,341114.0
2018-01-17 10:30:00,101.97,102.29,101.29,101.62,266169.0,88.8617,89.1405,88.2691,88.5567,266169.0
2018-01-17 11:00:00,101.58,101.78,101.16,101.41,142804.0,88.5218,88.6961,88.1558,88.3737,142804.0
2018-01-17 11:30:00,101.4,101.5,101.17,101.42,108142.0,88.3649,88.4521,88.1645,88.3824,108142.0
2018-01-17 12:00:00,101.44,101.97,101.29,101.71,189729.0,88.3998,88.8617,88.2691,88.6351,189729.0
2018-01-17 12:30:00,101.7,101.8,101.43,101.6,106504.0,88.6264,88.7135,88.3911,88.5392,106504.0
2018-01-17 13:00:00,101.58,101.78,101.43,101.53,108467.0,88.5218,88.6961,88.3911,88.4782,108467.0
2018-01-17 13:30:00,101.5,101.74,101.34,101.64,107081.0,88.4521,88.6612,88.3127,88.5741,107081.0
2018-01-17 14:00:00,101.63,101.69,101.37,101.52,215409.0,88.5654,88.6177,88.3388,88.4695,215409.0
2018-01-17 14:30:00,101.56,101.78,101.45,101.75,250119.0,88.5044,88.6961,88.4085,88.6699,250119.0
2018-01-17 15:00:00,101.77,101.83,101.51,101.52,209427.0,88.6874,88.7397,88.4608,88.4695,209427.0
2018-01-17 15:30:00,101.55,101.78,101.49,101.69,623824.0,88.4957,88.6961,88.4434,88.6177,623824.0
2018-01-18 09:30:00,102.02,102.13,101.58,101.8,369955.0,88.9052,89.0011,88.5218,88.7135,369955.0
2018-01-18 10:00:00,101.79,102.06,101.09,101.19,304602.0,88.7048,88.9401,88.0948,88.1819,304602.0
2018-01-18 10:30:00,101.21,101.63,101.0,101.57,247780.0,88.1994,88.5654,88.0164,88.5131,247780.0
2018-01-18 11:00:00,101.57,101.8,101.22,101.22,217421.0,88.5131,88.7135,88.2081,88.2081,217421.0
2018-01-18 11:30:00,101.23,101.33,100.81,101.13,185986.0,88.2168,88.3039,87.8508,88.1296,185986.0
2018-01-18 12:00:00,101.12,101.87,101.09,101.87,233150.0,88.1209,88.7745,88.0948,88.7745,233150.0
2018-01-18 12:30:00,101.87,101.96,101.38,101.85,253106.0,88.7745,88.853,88.3475,88.7571,253106.0
2018-01-18 13:00:00,101.86,101.87,101.44,101.48,139144.0,88.7658,88.7745,88.3998,88.4347,139144.0
2018-01-18 13:30:00,101.5,101.79,101.49,101.72,106457.0,88.4521,88.7048,88.4434,88.6438,106457.0
2018-01-18 14:00:00,101.69,101.8,101.45,101.69,123356.0,88.6177,88.7135,88.4085,88.6177,123356.0
2018-01-18 14:30:00,101.7,101.77,101.42,101.56,180462.0,88.6264,88.6874,88.3824,88.5044,180462.0
2018-01-18 15:00:00,101.55,101.7,101.38,101.44,162323.0,88.4957,88.6264,88.3475,88.3998,162323.0
2018-01-18 15:30:00,101.42,101.48,101.23,101.36,568203.0,88.3824,88.4347,88.2168,88.3301,568203.0
2018-01-19 09:30:00,104.28,104.91,102.47,103.58,1693411.0,90.8747,91.4237,89.2974,90.2647,1693411.0
2018-01-19 10:00:00,103.58,104.77,103.21,104.77,752471.0,90.2647,91.3017,89.9423,91.3017,752471.0
2018-01-19 10:30:00,104.74,105.35,104.27,104.72,861900.0,91.2756,91.8072,90.866,91.2582,861900.0
2018-01-19 11:00:00,104.7,104.7,104.07,104.25,418083.0,91.2407,91.2407,90.6917,90.8486,418083.0
2018-01-19 11:30:00,104.26,104.38,104.03,104.24,379680.0,90.8573,90.9619,90.6569,90.8399,379680.0
2018-01-19 12:00:00,104.23,104.38,104.14,104.29,248262.0,90.8311,90.9619,90.7527,90.8834,248262.0
2018-01-19 12:30:00,104.3,104.37,104.15,104.24,191465.0,90.8921,90.9531,90.7614,90.8399,191465.0
2018-01-19 13:00:00,104.24,104.52,104.23,104.48,201871.0,90.8399,91.0839,90.8311,91.049,201871.0
2018-01-19 13:30:00,104.48,104.54,104.13,104.13,199860.0,91.049,91.1013,90.744,90.744,199860.0
2018-01-19 14:00:00,104.15,104.49,104.11,104.45,209404.0,90.7614,91.0577,90.7266,91.0229,209404.0
2018-01-19 14:30:00,104.45,104.73,104.3,104.56,348369.0,91.0229,91.2669,90.8921,91.1187,348369.0
2018-01-19 15:00:00,104.53,104.62,104.34,104.62,299757.0,91.0926,91.171,90.927,91.171,299757.0
2018-01-19 15:30:00,104.62,105.01,104.49,104.97,1260471.0,91.171,91.5109,91.0577,91.476,1260471.0
2018-01-22 09:30:00,107.0,107.38,105.35,106.8,893512.0,93.2451,93.5762,91.8072,93.0708,893512.0
2018-01-22 10:00:00,106.76,106.85,105.88,105.91,345046.0,93.0359,93.1143,92.269,92.2952,345046.0
2018-01-22 10:30:00,105.93,106.27,105.85,105.85,215654.0,92.3126,92.6089,92.2429,92.2429,215654.0
2018-01-22 11:00:00,105.86,106.08,105.44,105.55,371894.0,92.2516,92.4433,91.8856,91.9815,371894.0
2018-01-22 11:30:00,105.53,105.87,105.46,105.73,258987.0,91.964,92.2603,91.903,92.1383,258987.0
2018-01-22 12:00:00,105.77,106.03,105.69,106.0,259441.0,92.1732,92.3997,92.1035,92.3736,259441.0
2018-01-22 12:30:00,105.97,106.54,105.97,106.36,368886.0,92.3475,92.8442,92.3475,92.6873,368886.0
2018-01-22 13:00:00,106.37,106.59,106.25,106.52,167575.0,92.696,92.8878,92.5915,92.8268,167575.0
2018-01-22 13:30:00,106.52,106.82,106.5,106.75,201274.0,92.8268,93.0882,92.8093,93.0272,201274.0
2018-01-22 14:00:00,106.76,106.8,106.39,106.53,212864.0,93.0359,93.0708,92.7135,92.8355,212864.0
2018-01-22 14:30:00,106.53,106.8,106.47,106.67,254792.0,92.8355,93.0708,92.7832,92.9575,254792.0
2018-01-22 15:00:00,106.67,106.79,106.44,106.7,270321.0,92.9575,93.0621,92.757,92.9836,270321.0
2018-01-22 15:30:00,106.7,107.12,106.54,107.11,904850.0,92.9836,93.3496,92.8442,93.3409,904850.0
2018-01-23 09:30:00,107.0,108.31,106.25,107.4,547404.0,93.602,94.7479,92.9459,93.9519,547404.0
2018-01-23 10:00:00,107.42,107.66,106.56,107.38,351645.0,93.9694,94.1793,93.2171,93.9344,351645.0
2018-01-23 10:30:00,107.43,107.52,106.95,107.23,327118.0,93.9781,94.0569,93.5582,93.8032,327118.0
2018-01-23 11:00:00,107.29,107.41,106.8,106.9,250675.0,93.8557,93.9606,93.427,93.5145,250675.0
2018-01-23 11:30:00,106.88,106.94,106.46,106.5,211708.0,93.497,93.5495,93.1296,93.1646,211708.0
2018-01-23 12:00:00,106.5,106.53,106.15,106.33,179219.0,93.1646,93.1908,92.8584,93.0159,179219.0
2018-01-23 12:30:00,106.35,106.52,106.23,106.51,120188.0,93.0334,93.1821,92.9284,93.1733,120188.0
2018-01-23 13:00:00,106.53,106.66,106.34,106.35,173468.0,93.1908,93.3046,93.0246,93.0334,173468.0
2018-01-23 13:30:00,106.35,106.85,106.35,106.76,181986.0,93.0334,93.4708,93.0334,93.392,181986.0
2018-01-23 14:00:00,106.79,106.87,106.54,106.77,323385.0,93.4183,93.4883,93.1996,93.4008,323385.0
2018-01-23 14:30:00,106.75,106.93,106.65,106.81,261259.0,93.3833,93.5407,93.2958,93.4358,261259.0
2018-01-23 15:00:00,106.83,106.97,106.73,106.94,304036.0,93.4533,93.5757,93.3658,93.5495,304036.0
2018-01-23 15:30:00,106.93,107.24,106.87,107.1,812633.0,93.5407,93.8119,93.4883,93.6895,812633.0
2018-01-24 09:30:00,107.39,107.59,106.96,107.47,328473.0,93.9431,94.1181,93.567,94.0131,328473.0
2018-01-24 10:00:00,107.47,107.6,107.2,107.26,246594.0,94.0131,94.1269,93.7769,93.8294,246594.0
2018-01-24 10:30:00,107.28,107.65,107.14,107.14,230223.0,93.8469,94.1706,93.7245,93.7245,230223.0
2018-01-24 11:00:00,107.17,107.28,106.72,106.89,243840.0,93.7507,93.8469,93.357,93.5058,243840.0
2018-01-24 11:30:00,106.9,106.97,106.57,106.84,157129.0,93.5145,93.5757,93.2258,93.462,157129.0
2018-01-24 12:00:00,106.82,106.89,106.33,106.34,194247.0,93.4445,93.5058,93.0159,93.0246,194247.0
2018-01-24 12:30:00,106.36,106.42,105.94,106.34,208311.0,93.0421,93.0946,92.6747,93.0246,208311.0
2018-01-24 13:00:00,106.33,106.55,105.9,106.55,147057.0,93.0159,93.2083,92.6397,93.2083,147057.0
2018-01-24 13:30:00,106.52,106.97,106.44,106.76,118672.0,93.1821,93.5757,93.1121,93.392,118672.0
2018-01-24 14:00:00,106.76,107.0,106.52,106.97,147558.0,93.392,93.602,93.1821,93.5757,147558.0
2018-01-24 14:30:00,106.97,106.98,106.67,106.76,178217.0,93.5757,93.5845,93.3133,93.392,178217.0
2018-01-24 15:00:00,106.76,106.8,106.53,106.7,185768.0,93.392,93.427,93.1908,93.3395,185768.0
2018-01-24 15:30:00,106.7,106.99,106.59,106.73,499854.0,93.3395,93.5932,93.2433,93.3658,499854.0
2018-01-25 09:30:00,108.94,108.98,106.53,106.56,624999.0,95.2991,95.3341,93.1908,93.2171,624999.0
2018-01-25 10:00:00,106.59,106.89,106.15,106.55,306042.0,93.2433,93.5058,92.8584,93.2083,306042.0
2018-01-25 10:30:00,106.57,106.74,106.29,106.61,321801.0,93.2258,93.3745,92.9809,93.2608,321801.0
2018-01-25 11:00:00,106.61,107.03,106.4,106.7,268560.0,93.2608,93.6282,93.0771,93.3395,268560.0
2018-01-25 11:30:00,106.7,106.77,106.32,106.46,253812.0,93.3395,93.4008,93.0071,93.1296,253812.0
2018-01-25 12:00:00,106.48,106.98,106.4,106.85,266124.0,93.1471,93.5845,93.0771,93.4708,266124.0
2018-01-25 12:30:00,106.85,106.93,106.75,106.76,150628.0,93.4708,93.5407,93.3833,93.392,150628.0
2018-01-25 13:00:00,106.75,106.76,106.48,106.58,144558.0,93.3833,93.392,93.1471,93.2346,144558.0
2018-01-25 13:30:00,106.56,106.8,106.44,106.73,141471.0,93.2171,93.427,93.1121,93.3658,141471.0
2018-01-25 14:00:00,106.73,106.82,106.43,106.47,156877.0,93.3658,93.4445,93.1034,93.1383,156877.0
2018-01-25 14:30:00,106.47,106.55,106.26,106.26,214615.0,93.1383,93.2083,92.9546,92.9546,214615.0
2018-01-25 15:00:00,106.28,106.53,106.11,106.41,199790.0,92.9721,93.1908,92.8234,93.0859,199790.0
2018-01-25 15:30:00,106.41,106.65,106.33,106.38,567999.0,93.0859,93.2958,93.0159,93.0596,567999.0
2018-01-26 09:30:00,106.64,106.64,105.53,106.58,309787.0,93.2871,93.2871,92.316,93.2346,309787.0
2018-01-26 10:00:00,106.54,106.98,106.47,106.55,239802.0,93.1996,93.5845,93.1383,93.2083,239802.0
2018-01-26 10:30:00,106.55,106.87,106.42,106.43,187142.0,93.2083,93.4883,93.0946,93.1034,187142.0
2018-01-26 11:00:00,106.42,106.52,106.3,106.36,137838.0,93.0946,93.1821,92.9896,93.0421,137838.0
2018-01-26 11:30:00,106.37,106.49,106.19,106.21,184885.0,93.0509,93.1558,92.8934,92.9109,184885.0
2018-01-26 12:00:00,106.22,106.3,106.06,106.25,282385.0,92.9196,92.9896,92.7797,92.9459,282385.0
2018-01-26 12:30:00,106.25,106.75,106.07,106.6,170190.0,92.9459,93.3833,92.7884,93.2521,170190.0
2018-01-26 13:00:00,106.61,106.74,106.42,106.72,197387.0,93.2608,93.3745,93.0946,93.357,197387.0
2018-01-26 13:30:00,106.73,106.88,106.66,106.75,133813.0,93.3658,93.497,93.3046,93.3833,133813.0
2018-01-26 14:00:00,106.75,106.87,106.58,106.74,79968.0,93.3833,93.4883,93.2346,93.3745,79968.0
2018-01-26 14:30:00,106.75,106.96,106.73,106.88,161261.0,93.3833,93.567,93.3658,93.497,161261.0
2018-01-26 15:00:00,106.87,107.24,106.67,107.12,251511.0,93.4883,93.8119,93.3133,93.707,251511.0
2018-01-26 15:30:00,107.13,107.38,107.09,107.38,505480.0,93.7157,93.9344,93.6807,93.9344,505480.0
2018-01-29 09:30:00,108.0,108.38,107.55,108.25,307978.0,94.4768,94.8092,94.0831,94.6955,307978.0
2018-01-29 10:00:00,108.25,108.26,107.3,107.56,256897.0,94.6955,94.7042,93.8644,94.0919,256897.0
2018-01-29 10:30:00,107.59,107.67,107.3,107.52,230580.0,94.1181,94.1881,93.8644,94.0569,230580.0
2018-01-29 11:00:00,107.55,107.55,107.14,107.47,210265.0,94.0831,94.0831,93.7245,94.0131,210265.0
2018-01-29 11:30:00,107.46,107.74,107.33,107.55,234804.0,94.0044,94.2493,93.8907,94.0831,234804.0
2018-01-29 12:00:00,107.56,107.58,107.36,107.53,90117.0,94.0919,94.1094,93.9169,94.0656,90117.0
2018-01-29 12:30:00,107.53,107.59,107.27,107.59,81165.0,94.0656,94.1181,93.8382,94.1181,81165.0
2018-01-29 13:00:00,107.57,107.74,107.53,107.57,111355.0,94.1006,94.2493,94.0656,94.1006,111355.0
2018-01-29 13:30:00,107.55,107.57,107.2,107.2,101496.0,94.0831,94.1006,93.7769,93.7769,101496.0
2018-01-29 14:00:00,107.21,107.32,107.03,107.19,175872.0,93.7857,93.8819,93.6282,93.7682,175872.0
2018-01-29 14:30:00,107.19,107.27,106.96,107.18,213932.0,93.7682,93.8382,93.567,93.7594,213932.0
2018-01-29 15:00:00,107.2,107.29,106.93,106.95,203077.0,93.7769,93.8557,93.5407,93.5582,203077.0
2018-01-29 15:30:00,106.95,107.09,106.68,106.8,554724.0,93.5582,93.6807,93.3221,93.427,554724.0
2018-01-30 09:30:00,105.71,106.14,104.69,105.01,638739.0,92.4735,92.8497,91.5812,91.8612,638739.0
2018-01-30 10:00:00,104.97,105.61,104.63,105.57,397379.0,91.8262,92.386,91.5287,92.351,397379.0
2018-01-30 10:30:00,105.61,105.75,105.07,105.5,313699.0,92.386,92.5085,91.9136,92.2898,313699.0
2018-01-30 11:00:00,105.55,106.11,105.21,105.51,291505.0,92.3335,92.8234,92.0361,92.2986,291505.0
2018-01-30 11:30:00,105.49,105.85,105.36,105.52,340272.0,92.2811,92.596,92.1673,92.3073,340272.0
2018-01-30 12:00:00,105.49,105.72,105.14,105.57,249676.0,92.2811,92.4823,91.9749,92.351,249676.0
2018-01-30 12:30:00,105.56,105.73,105.45,105.51,537940.0,92.3423,92.491,92.2461,92.2986,537940.0
2018-01-30 13:00:00,105.5,105.5,105.02,105.02,282567.0,92.2898,92.2898,91.8699,91.8699,282567.0
2018-01-30 13:30:00,105.02,105.66,105.02,105.44,260947.0,91.8699,92.4298,91.8699,92.2373,260947.0
2018-01-30 14:00:00,105.45,105.72,105.35,105.5,323654.0,92.2461,92.4823,92.1586,92.2898,323654.0
2018-01-30 14:30:00,105.52,105.52,105.12,105.14,320285.0,92.3073,92.3073,91.9574,91.9749,320285.0
2018-01-30 15:00:00,105.12,105.51,105.09,105.41,309607.0,91.9574,92.2986,91.9311,92.2111,309607.0
2018-01-30 15:30:00,105.4,105.57,105.15,105.19,855952.0,92.2023,92.351,91.9836,92.0186,855952.0
2018-01-31 09:30:00,105.67,106.2,105.42,105.86,542372.0,92.4385,92.9022,92.2198,92.6047,542372.0
2018-01-31 10:00:00,105.85,106.1,105.49,105.49,634205.0,92.596,92.8147,92.2811,92.2811,634205.0
2018-01-31 10:30:00,105.54,105.74,105.14,105.49,204104.0,92.3248,92.4998,91.9749,92.2811,204104.0
2018-01-31 11:00:00,105.48,105.59,105.08,105.13,356334.0,92.2723,92.3685,91.9224,91.9661,356334.0
2018-01-31 11:30:00,105.11,105.67,105.1,105.18,200126.0,91.9486,92.4385,91.9399,92.0099,200126.0
2018-01-31 12:00:00,105.18,105.51,105.09,105.36,181209.0,92.0099,92.2986,91.9311,92.1673,181209.0
2018-01-31 12:30:00,105.34,105.57,105.25,105.33,144675.0,92.1498,92.351,92.0711,92.1411,144675.0
2018-01-31 13:00:00,105.33,105.42,105.05,105.15,199364.0,92.1411,92.2198,91.8962,91.9836,199364.0
2018-01-31 13:30:00,105.16,105.29,105.07,105.12,190518.0,91.9924,92.1061,91.9136,91.9574,190518.0
2018-01-31 14:00:00,105.17,105.5,104.95,105.0,305129.0,92.0011,92.2898,91.8087,91.8524,305129.0
2018-01-31 14:30:00,104.99,105.12,104.54,104.98,301726.0,91.8437,91.9574,91.45,91.8349,301726.0
2018-01-31 15:00:00,104.98,105.03,104.63,105.02,283859.0,91.8349,91.8787,91.5287,91.8699,283859.0
2018-01-31 15:30:00,105.03,105.33,104.8,104.83,934273.0,91.8787,92.1411,91.6775,91.7037,934273.0
2018-02-01 09:30:00,103.84,104.79,103.25,104.53,466469.0,90.8377,91.6687,90.3215,91.4413,466469.0
2018-02-01 10:00:00,104.45,105.08,104.11,104.21,286487.0,91.3713,91.9224,91.0739,91.1613,286487.0
2018-02-01 10:30:00,104.2,104.61,103.82,104.01,339325.0,91.1526,91.5112,90.8202,90.9864,339325.0
2018-02-01 11:00:00,103.98,104.45,103.72,104.09,292233.0,90.9601,91.3713,90.7327,91.0564,292233.0
2018-02-01 11:30:00,104.1,104.7,104.04,104.53,258121.0,91.0651,91.59,91.0126,91.4413,258121.0
2018-02-01 12:00:00,104.53,104.76,104.48,104.58,125624.0,91.4413,91.6425,91.3975,91.485,125624.0
2018-02-01 12:30:00,104.6,104.68,104.38,104.48,150698.0,91.5025,91.5725,91.31,91.3975,150698.0
2018-02-01 13:00:00,104.48,104.62,104.39,104.53,186930.0,91.3975,91.52,91.3188,91.4413,186930.0
2018-02-01 13:30:00,104.54,104.81,104.34,104.52,274012.0,91.45,91.6862,91.2751,91.4325,274012.0
2018-02-01 14:00:00,104.53,104.79,104.02,104.42,231874.0,91.4413,91.6687,90.9951,91.345,231874.0
2018-02-01 14:30:00,104.42,104.48,104.16,104.48,229986.0,91.345,91.3975,91.1176,91.3975,229986.0
2018-02-01 15:00:00,104.45,104.5,103.55,103.61,258462.0,91.3713,91.415,90.584,90.6365,258462.0
2018-02-01 15:30:00,103.61,104.0,103.36,103.88,763104.0,90.6365,90.9776,90.4178,90.8727,763104.0
2018-02-02 09:30:00,103.85,103.86,102.45,102.84,451255.0,90.8464,90.8552,89.6217,89.9629,451255.0
2018-02-02 10:00:00,102.83,103.4,102.42,103.25,313525.0,89.9541,90.4528,89.5955,90.3215,313525.0
2018-02-02 10:30:00,103.3,103.63,103.13,103.21,204126.0,90.3653,90.654,90.2166,90.2865,204126.0
2018-02-02 11:00:00,103.25,103.31,102.72,102.93,187898.0,90.3215,90.374,89.8579,90.0416,187898.0
2018-02-02 11:30:00,102.95,103.35,102.85,102.88,174337.0,90.0591,90.409,89.9716,89.9979,174337.0
2018-02-02 12:00:00,102.84,103.57,102.75,103.46,156100.0,89.9629,90.6015,89.8841,90.5052,156100.0
2018-02-02 12:30:00,103.45,103.45,103.05,103.19,121310.0,90.4965,90.4965,90.1466,90.2691,121310.0
2018-02-02 13:00:00,103.14,103.17,102.68,102.81,86613.0,90.2253,90.2516,89.8229,89.9366,86613.0
2018-02-02 13:30:00,102.83,102.94,102.48,102.6,126326.0,89.9541,90.0504,89.648,89.7529,126326.0
2018-02-02 14:00:00,102.6,102.65,101.66,101.69,317306.0,89.7529,89.7967,88.9306,88.9569,317306.0
2018-02-02 14:30:00,101.73,102.13,101.63,101.65,359317.0,88.9919,89.3418,88.9044,88.9219,359317.0
2018-02-02 15:00:00,101.66,101.88,101.25,101.58,341613.0,88.9306,89.1231,88.572,88.8606,341613.0
2018-02-02 15:30:00,101.55,101.99,101.17,101.34,809884.0,88.8344,89.2193,88.502,88.6507,809884.0
2018-02-05 09:30:00,101.38,102.44,100.56,102.17,596587.0,88.6857,89.613,87.9684,89.3768,596587.0
2018-02-05 10:00:00,102.15,103.11,101.95,102.89,435062.0,89.3593,90.1991,89.1843,90.0066,435062.0
2018-02-05 10:30:00,102.86,102.99,102.36,102.7,281309.0,89.9804,90.0941,89.543,89.8404,281309.0
2018-02-05 11:00:00,102.75,102.78,102.23,102.28,162299.0,89.8841,89.9104,89.4293,89.473,162299.0
2018-02-05 11:30:00,102.26,102.26,101.87,102.15,234991.0,89.4555,89.4555,89.1143,89.3593,234991.0
2018-02-05 12:00:00,102.19,102.21,101.29,101.7,255378.0,89.3943,89.4118,88.607,88.9656,255378.0
2018-02-05 12:30:00,101.68,101.87,101.36,101.43,187707.0,88.9481,89.1143,88.6682,88.7294,187707.0
2018-02-05 13:00:00,101.4,101.41,100.68,100.75,221701.0,88.7032,88.7119,88.0733,88.1346,221701.0
2018-02-05 13:30:00,100.76,101.42,100.68,101.37,211554.0,88.1433,88.7207,88.0733,88.6769,211554.0
2018-02-05 14:00:00,101.39,101.4,100.45,100.65,227917.0,88.6944,88.7032,87.8721,88.0471,227917.0
2018-02-05 14:30:00,100.64,100.66,99.38,99.62,450585.0,88.0383,88.0558,86.9361,87.1461,450585.0
2018-02-05 15:00:00,99.58,100.1,97.04,99.92,876270.0,87.1111,87.566,84.8891,87.4085,876270.0
2018-02-05 15:30:00,99.92,99.96,97.65,97.67,1335167.0,87.4085,87.4435,85.4227,85.4402,1335167.0
2018-02-06 09:30:00,95.29,100.92,94.81,99.08,1260968.0,83.3583,88.2833,82.9384,86.6737,1260968.0
2018-02-06 10:00:00,99.08,100.42,98.39,99.13,580346.0,86.6737,87.8459,86.0701,86.7174,580346.0
2018-02-06 10:30:00,99.18,100.17,97.83,99.3,522176.0,86.7612,87.6272,85.5802,86.8661,522176.0
2018-02-06 11:00:00,99.28,99.36,97.75,97.98,489003.0,86.8486,86.9186,85.5102,85.7114,489003.0
2018-02-06 11:30:00,97.96,98.55,97.39,98.09,454978.0,85.6939,86.21,85.1953,85.8076,454978.0
2018-02-06 12:00:00,98.1,99.03,98.08,99.0,286454.0,85.8164,86.6299,85.7989,86.6037,286454.0
2018-02-06 12:30:00,98.99,99.34,98.1,98.59,306987.0,86.595,86.9011,85.8164,86.245,306987.0
2018-02-06 13:00:00,98.56,98.81,97.84,98.61,386908.0,86.2188,86.4375,85.589,86.2625,386908.0
2018-02-06 13:30:00,98.51,98.51,97.79,98.03,334936.0,86.1751,86.1751,85.5452,85.7552,334936.0
2018-02-06 14:00:00,98.03,98.16,97.5,97.85,352188.0,85.7552,85.8689,85.2915,85.5977,352188.0
2018-02-06 14:30:00,97.86,99.43,97.75,99.38,360208.0,85.6064,86.9799,85.5102,86.9361,360208.0
2018-02-06 15:00:00,99.44,100.61,99.34,99.93,687486.0,86.9886,88.0121,86.9011,87.4173,687486.0
2018-02-06 15:30:00,99.89,100.55,99.31,100.28,856953.0,87.3823,87.9596,86.8749,87.7234,856953.0
2018-02-07 09:30:00,100.0,101.78,99.74,101.2,340068.0,87.4785,89.0356,87.251,88.5282,340068.0
2018-02-07 10:00:00,101.17,101.93,100.71,101.32,355096.0,88.502,89.1668,88.0996,88.6332,355096.0
2018-02-07 10:30:00,101.34,102.11,100.97,101.62,243495.0,88.6507,89.3243,88.327,88.8956,243495.0
2018-02-07 11:00:00,101.67,102.32,101.52,101.82,175498.0,88.9394,89.508,88.8082,89.0706,175498.0
2018-02-07 11:30:00,101.77,102.08,101.53,102.05,139120.0,89.0269,89.298,88.8169,89.2718,139120.0
2018-02-07 12:00:00,102.05,102.14,101.34,101.59,156576.0,89.2718,89.3505,88.6507,88.8694,156576.0
2018-02-07 12:30:00,101.62,101.7,101.06,101.12,132766.0,88.8956,88.9656,88.4058,88.4582,132766.0
2018-02-07 13:00:00,101.15,101.29,100.15,100.48,288519.0,88.4845,88.607,87.6097,87.8984,288519.0
2018-02-07 13:30:00,100.49,101.3,100.18,100.93,231115.0,87.9071,88.6157,87.6359,88.292,231115.0
2018-02-07 14:00:00,100.94,101.0,100.27,101.0,175808.0,88.3008,88.3533,87.7147,88.3533,175808.0
2018-02-07 14:30:00,100.97,101.16,100.0,100.32,296872.0,88.327,88.4932,87.4785,87.7584,296872.0
2018-02-07 15:00:00,100.35,101.15,100.27,100.95,255499.0,87.7847,88.4845,87.7147,88.3095,255499.0
2018-02-07 15:30:00,100.95,101.25,99.89,99.92,723880.0,88.3095,88.572,87.3823,87.4085,723880.0
2018-02-08 09:30:00,99.92,100.11,98.84,99.52,315159.0,87.4085,87.5747,86.4637,87.0586,315159.0
2018-02-08 10:00:00,99.6,99.83,98.58,98.59,303605.0,87.1286,87.3298,86.2363,86.245,303605.0
2018-02-08 10:30:00,98.68,98.99,97.49,97.83,404361.0,86.3238,86.595,85.2828,85.5802,404361.0
2018-02-08 11:00:00,97.85,97.85,96.66,96.93,632615.0,85.5977,85.5977,84.5567,84.7929,632615.0
2018-02-08 11:30:00,96.94,97.57,96.7,97.12,425274.0,84.8016,85.3528,84.5917,84.9591,425274.0
2018-02-08 12:00:00,97.13,97.42,96.29,96.52,247644.0,84.9679,85.2215,84.233,84.4342,247644.0
2018-02-08 12:30:00,96.54,97.12,95.95,96.46,251586.0,84.4517,84.9591,83.9356,84.3817,251586.0
2018-02-08 13:00:00,96.43,97.44,96.23,96.9,299386.0,84.3555,85.239,84.1805,84.7667,299386.0
2018-02-08 13:30:00,96.88,98.12,96.73,97.91,224943.0,84.7492,85.8339,84.6179,85.6502,224943.0
2018-02-08 14:00:00,97.86,98.21,97.48,97.57,234766.0,85.6064,85.9126,85.274,85.3528,234766.0
2018-02-08 14:30:00,97.54,97.6,96.85,97.07,278551.0,85.3265,85.379,84.7229,84.9154,278551.0
2018-02-08 15:00:00,97.08,97.42,96.51,96.92,306540.0,84.9241,85.2215,84.4255,84.7842,306540.0
2018-02-08 15:30:00,96.9,97.11,94.89,95.06,1184357.0,84.7667,84.9504,83.0083,83.1571,1184357.0
2018-02-09 09:30:00,96.19,97.01,95.62,96.42,341508.0,84.1456,84.8629,83.6469,84.3468,341508.0
2018-02-09 10:00:00,96.47,96.66,95.64,95.68,293584.0,84.3905,84.5567,83.6644,83.6994,293584.0
2018-02-09 10:30:00,95.68,95.77,93.8,95.03,539960.0,83.6994,83.7781,82.0548,83.1308,539960.0
2018-02-09 11:00:00,95.04,95.26,93.81,94.4,386058.0,83.1396,83.332,82.0636,82.5797,386058.0
2018-02-09 11:30:00,94.41,94.76,93.74,93.78,365159.0,82.5884,82.8946,82.0023,82.0373,365159.0
2018-02-09 12:00:00,93.78,93.96,92.83,93.0,521762.0,82.0373,82.1948,81.2063,81.355,521762.0
2018-02-09 12:30:00,93.01,93.74,92.51,93.69,284373.0,81.3637,82.0023,80.9263,81.9586,284373.0
2018-02-09 13:00:00,93.68,93.72,92.92,93.3,250262.0,81.9498,81.9848,81.285,81.6174,250262.0
2018-02-09 13:30:00,93.3,95.14,93.21,94.76,516078.0,81.6174,83.227,81.5387,82.8946,516078.0
2018-02-09 14:00:00,94.75,96.6,94.66,95.71,367982.0,82.8859,84.5042,82.8071,83.7257,367982.0
2018-02-09 14:30:00,95.73,96.17,95.43,95.88,438164.0,83.7432,84.1281,83.4807,83.8744,438164.0
2018-02-09 15:00:00,95.84,96.45,94.96,96.28,628116.0,83.8394,84.373,83.0696,84.2243,628116.0
2018-02-09 15:30:00,96.28,98.16,96.2,97.13,1124823.0,84.2243,85.8689,84.1543,84.9679,1124823.0
2018-02-12 09:30:00,98.25,99.0,97.87,98.07,522466.0,85.9476,86.6037,85.6152,85.7902,522466.0
2018-02-12 10:00:00,98.13,98.62,97.3,97.6,413362.0,85.8426,86.2713,85.1166,85.379,413362.0
2018-02-12 10:30:00,97.59,98.24,97.28,98.15,248983.0,85.3703,85.9389,85.0991,85.8601,248983.0
2018-02-12 11:00:00,98.14,98.33,97.52,98.03,295156.0,85.8514,86.0176,85.309,85.7552,295156.0
2018-02-12 11:30:00,98.03,98.6,97.77,98.56,163735.0,85.7552,86.2538,85.5277,86.2188,163735.0
2018-02-12 12:00:00,98.6,98.72,98.12,98.41,227780.0,86.2538,86.3588,85.8339,86.0876,227780.0
2018-02-12 12:30:00,98.4,98.41,97.83,97.85,278319.0,86.0788,86.0876,85.5802,85.5977,278319.0
2018-02-12 13:00:00,97.87,97.95,97.51,97.66,224710.0,85.6152,85.6852,85.3003,85.4315,224710.0
2018-02-12 13:30:00,97.68,98.24,97.41,98.13,258662.0,85.449,85.9389,85.2128,85.8426,258662.0
2018-02-12 14:00:00,98.14,98.17,97.52,97.87,246213.0,85.8514,85.8776,85.309,85.6152,246213.0
2018-02-12 14:30:00,97.89,98.08,97.44,97.51,323814.0,85.6327,85.7989,85.239,85.3003,323814.0
2018-02-12 15:00:00,97.52,98.39,97.49,98.04,290319.0,85.309,86.0701,85.2828,85.7639,290319.0
2018-02-12 15:30:00,98.04,98.17,97.17,97.73,920565.0,85.7639,85.8776,85.0028,85.4927,920565.0
2018-02-13 09:30:00,96.96,97.61,95.75,96.06,390337.0,84.8191,85.3878,83.7607,84.0318,390337.0
2018-02-13 10:00:00,96.02,96.26,95.34,95.34,459801.0,83.9968,84.2068,83.402,83.402,459801.0
2018-02-13 10:30:00,95.34,95.94,94.96,95.76,495265.0,83.402,83.9269,83.0696,83.7694,495265.0
2018-02-13 11:00:00,95.76,95.77,95.27,95.36,284585.0,83.7694,83.7781,83.3408,83.4195,284585.0
2018-02-13 11:30:00,95.34,95.67,95.22,95.34,192167.0,83.402,83.6907,83.297,83.402,192167.0
2018-02-13 12:00:00,95.32,95.48,95.06,95.14,252784.0,83.3845,83.5245,83.1571,83.227,252784.0
2018-02-13 12:30:00,95.13,95.35,94.87,95.04,225951.0,83.2183,83.4107,82.9908,83.1396,225951.0
2018-02-13 13:00:00,95.01,95.69,94.99,95.53,219639.0,83.1133,83.7082,83.0958,83.5682,219639.0
2018-02-13 13:30:00,95.54,95.75,95.41,95.55,240734.0,83.5769,83.7607,83.4632,83.5857,240734.0
2018-02-13 14:00:00,95.55,96.06,95.52,95.92,204073.0,83.5857,84.0318,83.5595,83.9094,204073.0
2018-02-13 14:30:00,95.92,95.98,95.55,95.97,224670.0,83.9094,83.9619,83.5857,83.9531,224670.0
2018-02-13 15:00:00,95.97,96.12,95.78,96.05,219015.0,83.9531,84.0843,83.7869,84.0231,219015.0
2018-02-13 15:30:00,96.05,96.39,95.84,96.08,711611.0,84.0231,84.3205,83.8394,84.0493,711611.0
2018-02-14 09:30:00,95.09,96.19,94.4,95.95,669555.0,83.1833,84.1456,82.5797,83.9356,669555.0
2018-02-14 10:00:00,95.98,96.47,95.69,96.1,334097.0,83.9619,84.3905,83.7082,84.0668,334097.0
2018-02-14 10:30:00,96.12,96.45,95.74,96.09,351606.0,84.0843,84.373,83.7519,84.0581,351606.0
2018-02-14 11:00:00,96.11,96.66,95.79,96.48,269368.0,84.0756,84.5567,83.7956,84.3992,269368.0
2018-02-14 11:30:00,96.5,96.75,96.04,96.13,387488.0,84.4167,84.6354,84.0143,84.0931,387488.0
2018-02-14 12:00:00,96.15,96.61,96.07,96.56,207723.0,84.1106,84.513,84.0406,84.4692,207723.0
2018-02-14 12:30:00,96.53,97.07,96.39,97.02,197222.0,84.443,84.9154,84.3205,84.8716,197222.0
2018-02-14 13:00:00,97.02,97.34,96.97,97.15,166915.0,84.8716,85.1516,84.8279,84.9854,166915.0
2018-02-14 13:30:00,97.15,97.32,97.05,97.16,158408.0,84.9854,85.1341,84.8979,84.9941,158408.0
2018-02-14 14:00:00,97.16,97.4,96.77,96.78,332245.0,84.9941,85.204,84.6529,84.6617,332245.0
2018-02-14 14:30:00,96.78,96.87,96.54,96.63,265513.0,84.6617,84.7404,84.4517,84.5305,265513.0
2018-02-14 15:00:00,96.65,97.29,96.63,97.02,206179.0,84.548,85.1078,84.5305,84.8716,206179.0
2018-02-14 15:30:00,97.02,97.17,96.8,96.94,856996.0,84.8716,85.0028,84.6792,84.8016,856996.0
2018-02-15 09:30:00,98.18,98.19,96.43,96.61,521552.0,85.8864,85.8951,84.3555,84.513,521552.0
2018-02-15 10:00:00,96.65,96.77,96.38,96.48,366043.0,84.548,84.6529,84.3118,84.3992,366043.0
2018-02-15 10:30:00,96.47,96.59,96.01,96.04,448020.0,84.3905,84.4955,83.9881,84.0143,448020.0
2018-02-15 11:00:00,96.06,96.16,95.71,95.97,375610.0,84.0318,84.1193,83.7257,83.9531,375610.0
2018-02-15 11:30:00,95.97,96.13,95.62,95.71,321850.0,83.9531,84.0931,83.6469,83.7257,321850.0
2018-02-15 12:00:00,95.72,96.04,95.66,95.97,273192.0,83.7344,84.0143,83.6819,83.9531,273192.0
2018-02-15 12:30:00,95.95,96.08,95.77,95.92,216051.0,83.9356,84.0493,83.7781,83.9094,216051.0
2018-02-15 13:00:00,95.95,96.09,95.88,95.91,258938.0,83.9356,84.0581,83.8744,83.9006,258938.0
2018-02-15 13:30:00,95.95,96.24,95.8,96.22,204046.0,83.9356,84.1893,83.8044,84.1718,204046.0
2018-02-15 14:00:00,96.19,96.33,96.02,96.14,253710.0,84.1456,84.268,83.9968,84.1018,253710.0
2018-02-15 14:30:00,96.14,96.16,95.76,95.96,351343.0,84.1018,84.1193,83.7694,83.9444,351343.0
2018-02-15 15:00:00,95.99,96.28,95.98,96.13,420571.0,83.9706,84.2243,83.9619,84.0931,420571.0
2018-02-15 15:30:00,96.14,96.52,95.9,96.52,755603.0,84.1018,84.4342,83.8919,84.4342,755603.0
2018-02-16 09:30:00,96.48,97.38,96.28,97.13,603213.0,84.3992,85.1866,84.2243,84.9679,603213.0
2018-02-16 10:00:00,97.15,97.54,96.88,97.32,266979.0,84.9854,85.3265,84.7492,85.1341,266979.0
2018-02-16 10:30:00,97.32,97.67,97.24,97.57,268491.0,85.1341,85.4402,85.0641,85.3528,268491.0
2018-02-16 11:00:00,97.55,97.67,96.57,96.64,286010.0,85.3353,85.4402,84.478,84.5392,286010.0
2018-02-16 11:30:00,96.64,96.98,96.61,96.61,257455.0,84.5392,84.8366,84.513,84.513,257455.0
2018-02-16 12:00:00,96.6,97.12,96.41,96.94,296635.0,84.5042,84.9591,84.338,84.8016,296635.0
2018-02-16 12:30:00,96.94,97.19,96.47,96.78,195115.0,84.8016,85.0203,84.3905,84.6617,195115.0
2018-02-16 13:00:00,96.79,96.85,96.09,96.14,167588.0,84.6704,84.7229,84.0581,84.1018,167588.0
2018-02-16 13:30:00,96.14,96.46,95.78,96.21,418692.0,84.1018,84.3817,83.7869,84.1631,418692.0
2018-02-16 14:00:00,96.28,96.39,95.82,95.94,227766.0,84.2243,84.3205,83.8219,83.9269,227766.0
2018-02-16 14:30:00,95.95,96.64,95.89,96.61,212620.0,83.9356,84.5392,83.8831,84.513,212620.0
2018-02-16 15:00:00,96.61,96.8,96.37,96.64,265480.0,84.513,84.6792,84.303,84.5392,265480.0
2018-02-16 15:30:00,96.63,96.84,96.27,96.29,583250.0,84.5305,84.7142,84.2155,84.233,583250.0
2018-02-20 09:30:00,96.55,96.95,95.64,95.66,532428.0,84.4605,84.8104,83.6644,83.6819,532428.0
2018-02-20 10:00:00,95.69,96.36,95.53,96.14,365817.0,83.7082,84.2943,83.5682,84.1018,365817.0
2018-02-20 10:30:00,96.12,97.18,96.1,96.8,319760.0,84.0843,85.0116,84.0668,84.6792,319760.0
2018-02-20 11:00:00,96.83,97.27,96.77,97.22,219700.0,84.7054,85.0903,84.6529,85.0466,219700.0
2018-02-20 11:30:00,97.23,97.62,97.13,97.58,201206.0,85.0553,85.3965,84.9679,85.3615,201206.0
2018-02-20 12:00:00,97.58,97.68,97.12,97.18,128143.0,85.3615,85.449,84.9591,85.0116,128143.0
2018-02-20 12:30:00,97.19,97.42,97.04,97.33,102731.0,85.0203,85.2215,84.8891,85.1428,102731.0
2018-02-20 13:00:00,97.32,97.33,96.6,96.68,155043.0,85.1341,85.1428,84.5042,84.5742,155043.0
2018-02-20 13:30:00,96.67,96.78,96.39,96.43,177191.0,84.5655,84.6617,84.3205,84.3555,177191.0
2018-02-20 14:00:00,96.43,96.54,95.7,95.76,355597.0,84.3555,84.4517,83.7169,83.7694,355597.0
2018-02-20 14:30:00,95.78,96.18,95.72,95.9,160267.0,83.7869,84.1368,83.7344,83.8919,160267.0
2018-02-20 15:00:00,95.91,96.14,95.43,95.74,173030.0,83.9006,84.1018,83.4807,83.7519,173030.0
2018-02-20 15:30:00,95.77,96.16,95.51,95.65,810420.0,83.7781,84.1193,83.5507,83.6732,810420.0
2018-02-21 09:30:00,96.0,96.99,95.75,96.67,254566.0,83.9793,84.8454,83.7607,84.5655,254566.0
2018-02-21 10:00:00,96.65,96.66,96.11,96.22,200941.0,84.548,84.5567,84.0756,84.1718,200941.0
2018-02-21 10:30:00,96.23,96.46,96.08,96.29,126528.0,84.1805,84.3817,84.0493,84.233,126528.0
2018-02-21 11:00:00,96.31,96.57,96.17,96.52,204578.0,84.2505,84.478,84.1281,84.4342,204578.0
2018-02-21 11:30:00,96.52,96.57,95.92,95.97,252468.0,84.4342,84.478,83.9094,83.9531,252468.0
2018-02-21 12:00:00,95.97,96.25,95.92,96.03,58046.0,83.9531,84.198,83.9094,84.0056,58046.0
2018-02-21 12:30:00,96.05,96.45,96.03,96.4,46640.0,84.0231,84.373,84.0056,84.3293,46640.0
2018-02-21 13:00:00,96.38,96.7,96.28,96.67,81300.0,84.3118,84.5917,84.2243,84.5655,81300.0
2018-02-21 13:30:00,96.66,96.77,96.46,96.61,61629.0,84.5567,84.6529,84.3817,84.513,61629.0
2018-02-21 14:00:00,96.62,97.2,96.5,96.82,206126.0,84.5217,85.0291,84.4167,84.6967,206126.0
2018-02-21 14:30:00,96.84,97.08,96.3,96.64,183592.0,84.7142,84.9241,84.2418,84.5392,183592.0
2018-02-21 15:00:00,96.66,96.7,95.75,96.14,295723.0,84.5567,84.5917,83.7607,84.1018,295723.0
2018-02-21 15:30:00,96.17,96.37,95.22,95.33,556651.0,84.1281,84.303,83.297,83.3932,556651.0
2018-02-22 09:30:00,96.02,96.65,95.73,96.6,316438.0,83.9968,84.548,83.7432,84.5042,316438.0
2018-02-22 10:00:00,96.62,96.75,96.28,96.61,184488.0,84.5217,84.6354,84.2243,84.513,184488.0
2018-02-22 10:30:00,96.64,96.69,96.24,96.33,144321.0,84.5392,84.5829,84.1893,84.268,144321.0
2018-02-22 11:00:00,96.33,96.67,96.26,96.35,131446.0,84.268,84.5655,84.2068,84.2855,131446.0
2018-02-22 11:30:00,96.36,96.84,96.27,96.67,131784.0,84.2943,84.7142,84.2155,84.5655,131784.0
2018-02-22 12:00:00,96.67,97.18,96.66,96.91,160535.0,84.5655,85.0116,84.5567,84.7754,160535.0
2018-02-22 12:30:00,96.93,96.96,96.4,96.59,249768.0,84.7929,84.8191,84.3293,84.4955,249768.0
2018-02-22 13:00:00,96.61,96.87,96.42,96.59,163411.0,84.513,84.7404,84.3468,84.4955,163411.0
2018-02-22 13:30:00,96.58,96.63,96.23,96.45,94743.0,84.4867,84.5305,84.1805,84.373,94743.0
2018-02-22 14:00:00,96.45,97.0,96.44,96.99,115498.0,84.373,84.8541,84.3643,84.8454,115498.0
2018-02-22 14:30:00,97.0,97.09,96.67,96.76,250761.0,84.8541,84.9329,84.5655,84.6442,250761.0
2018-02-22 15:00:00,96.74,97.09,96.4,96.81,284176.0,84.6267,84.9329,84.3293,84.6879,284176.0
2018-02-22 15:30:00,96.81,97.15,96.25,96.96,1066787.0,84.6879,84.9854,84.198,84.8191,1066787.0
2018-02-23 09:30:00,97.33,97.48,97.07,97.39,374846.0,85.1428,85.274,84.9154,85.1953,374846.0
2018-02-23 10:00:00,97.39,97.4,96.7,96.71,282555.0,85.1953,85.204,84.5917,84.6004,282555.0
2018-02-23 10:30:00,96.73,97.29,96.68,97.07,209455.0,84.6179,85.1078,84.5742,84.9154,209455.0
2018-02-23 11:00:00,97.07,97.45,97.06,97.25,263642.0,84.9154,85.2478,84.9066,85.0728,263642.0
2018-02-23 11:30:00,97.27,97.27,96.91,96.94,126615.0,85.0903,85.0903,84.7754,84.8016,126615.0
2018-02-23 12:00:00,96.93,97.33,96.81,96.81,122656.0,84.7929,85.1428,84.6879,84.6879,122656.0
2018-02-23 12:30:00,96.83,97.18,96.62,97.08,323917.0,84.7054,85.0116,84.5217,84.9241,323917.0
2018-02-23 13:00:00,97.09,97.26,96.97,97.01,157016.0,84.9329,85.0816,84.8279,84.8629,157016.0
2018-02-23 13:30:00,97.0,97.17,96.84,96.95,132879.0,84.8541,85.0028,84.7142,84.8104,132879.0
2018-02-23 14:00:00,96.93,97.15,96.86,97.03,195885.0,84.7929,84.9854,84.7317,84.8804,195885.0
2018-02-23 14:30:00,97.02,97.44,96.89,97.29,204030.0,84.8716,85.239,84.7579,85.1078,204030.0
2018-02-23 15:00:00,97.29,97.62,97.29,97.53,224838.0,85.1078,85.3965,85.1078,85.3178,224838.0
2018-02-23 15:30:00,97.51,97.59,97.23,97.5,733834.0,85.3003,85.3703,85.0553,85.2915,733834.0
2018-02-26 09:30:00,97.92,97.98,97.33,97.68,406428.0,85.6589,85.7114,85.1428,85.449,406428.0
2018-02-26 10:00:00,97.62,97.7,96.7,96.79,361445.0,85.3965,85.4665,84.5917,84.6704,361445.0
2018-02-26 10:30:00,96.79,97.24,96.74,97.02,271225.0,84.6704,85.0641,84.6267,84.8716,271225.0
2018-02-26 11:00:00,97.0,97.42,96.87,97.36,217403.0,84.8541,85.2215,84.7404,85.1691,217403.0
2018-02-26 11:30:00,97.34,97.36,97.07,97.28,147836.0,85.1516,85.1691,84.9154,85.0991,147836.0
2018-02-26 12:00:00,97.29,97.62,97.27,97.56,155567.0,85.1078,85.3965,85.0903,85.344,155567.0
2018-02-26 12:30:00,97.56,97.63,97.44,97.61,148060.0,85.344,85.4052,85.239,85.3878,148060.0
2018-02-26 13:00:00,97.59,97.62,97.37,97.54,179480.0,85.3703,85.3965,85.1778,85.3265,179480.0
2018-02-26 13:30:00,97.55,97.58,97.39,97.4,142240.0,85.3353,85.3615,85.1953,85.204,142240.0
2018-02-26 14:00:00,97.4,97.55,97.34,97.34,267515.0,85.204,85.3353,85.1516,85.1516,267515.0
2018-02-26 14:30:00,97.34,97.5,97.31,97.45,299226.0,85.1516,85.2915,85.1253,85.2478,299226.0
2018-02-26 15:00:00,97.45,97.66,97.41,97.46,213259.0,85.2478,85.4315,85.2128,85.2565,213259.0
2018-02-26 15:30:00,97.46,97.48,97.09,97.45,904489.0,85.2565,85.274,84.9329,85.2478,904489.0
2018-02-27 09:30:00,97.62,98.37,97.33,98.17,634729.0,85.3965,86.0526,85.1428,85.8776,634729.0
2018-02-27 10:00:00,98.14,98.41,97.36,97.4,446254.0,85.8514,86.0876,85.1691,85.204,446254.0
2018-02-27 10:30:00,97.41,97.53,96.92,97.07,542781.0,85.2128,85.3178,84.7842,84.9154,542781.0
2018-02-27 11:00:00,97.05,97.55,96.89,96.96,341469.0,84.8979,85.3353,84.7579,84.8191,341469.0
2018-02-27 11:30:00,96.97,97.16,96.56,96.84,484490.0,84.8279,84.9941,84.4692,84.7142,484490.0
2018-02-27 12:00:00,96.77,97.09,96.64,96.95,260156.0,84.6529,84.9329,84.5392,84.8104,260156.0
2018-02-27 12:30:00,96.94,97.0,96.42,97.0,353061.0,84.8016,84.8541,84.3468,84.8541,353061.0
2018-02-27 13:00:00,97.0,97.09,96.77,96.84,182669.0,84.8541,84.9329,84.6529,84.7142,182669.0
2018-02-27 13:30:00,96.82,96.85,96.42,96.51,218891.0,84.6967,84.7229,84.3468,84.4255,218891.0
2018-02-27 14:00:00,96.52,96.6,95.48,95.59,466441.0,84.4342,84.5042,83.5245,83.6207,466441.0
2018-02-27 14:30:00,95.57,96.42,95.51,96.24,660001.0,83.6032,84.3468,83.5507,84.1893,660001.0
2018-02-27 15:00:00,96.25,96.53,96.21,96.5,641476.0,84.198,84.443,84.1631,84.4167,641476.0
2018-02-27 15:30:00,96.51,96.77,96.02,96.11,1756633.0,84.4255,84.6529,83.9968,84.0756,1756633.0
2018-02-28 09:30:00,87.37,89.09,86.75,89.05,6439769.0,76.43,77.9346,75.8876,77.8996,6439769.0
2018-02-28 10:00:00,89.02,91.07,88.57,90.41,3857007.0,77.8733,79.6667,77.4797,79.0893,3857007.0
2018-02-28 10:30:00,90.4,90.89,88.73,89.29,3228669.0,79.0806,79.5092,77.6197,78.1095,3228669.0
2018-02-28 11:00:00,89.31,90.27,89.04,89.23,1396339.0,78.127,78.9668,77.8908,78.0571,1396339.0
2018-02-28 11:30:00,89.23,90.18,88.75,89.89,1224983.0,78.0571,78.8881,77.6372,78.6344,1224983.0
2018-02-28 12:00:00,89.89,90.82,89.61,90.42,1084116.0,78.6344,79.448,78.3895,79.098,1084116.0
2018-02-28 12:30:00,90.45,91.24,90.32,90.92,1396994.0,79.1243,79.8154,79.0106,79.5354,1396994.0
2018-02-28 13:00:00,90.86,91.12,90.33,90.9,1045387.0,79.483,79.7104,79.0193,79.5179,1045387.0
2018-02-28 13:30:00,90.9,91.67,90.5,91.63,1359128.0,79.5179,80.1915,79.168,80.1565,1359128.0
2018-02-28 14:00:00,91.59,92.22,90.75,90.82,1684848.0,80.1215,80.6727,79.3867,79.448,1684848.0
2018-02-28 14:30:00,90.78,91.04,90.01,90.15,1625544.0,79.413,79.6404,78.7394,78.8619,1625544.0
2018-02-28 15:00:00,90.14,90.27,89.32,89.47,1729024.0,78.8531,78.9668,78.1358,78.267,1729024.0
2018-02-28 15:30:00,89.48,89.86,89.4,89.59,2978761.0,78.2758,78.6082,78.2058,78.372,2978761.0
2018-03-01 09:30:00,89.57,89.7,88.03,88.5,1418888.0,78.3545,78.4682,77.0073,77.4185,1418888.0
2018-03-01 10:00:00,88.55,88.98,88.27,88.37,1275061.0,77.4622,77.8384,77.2173,77.3047,1275061.0
2018-03-01 10:30:00,88.37,88.87,88.08,88.4,981499.0,77.3047,77.7421,77.0511,77.331,981499.0
2018-03-01 11:00:00,88.4,88.67,88.05,88.11,872127.0,77.331,77.5672,77.0248,77.0773,872127.0
2018-03-01 11:30:00,88.1,88.25,87.75,87.81,901507.0,77.0685,77.1998,76.7624,76.8149,901507.0
2018-03-01 12:00:00,87.78,87.82,87.22,87.32,696377.0,76.7886,76.8236,76.2987,76.3862,696377.0
2018-03-01 12:30:00,87.3,87.84,87.11,87.6,492136.0,76.3687,76.8411,76.2025,76.6312,492136.0
2018-03-01 13:00:00,87.6,87.74,87.19,87.33,823548.0,76.6312,76.7536,76.2725,76.395,823548.0
2018-03-01 13:30:00,87.31,87.56,87.15,87.44,728762.0,76.3775,76.5962,76.2375,76.4912,728762.0
2018-03-01 14:00:00,87.44,87.62,87.16,87.46,968560.0,76.4912,76.6487,76.2462,76.5087,968560.0
2018-03-01 14:30:00,87.45,87.56,87.14,87.51,852269.0,76.4999,76.5962,76.2288,76.5524,852269.0
2018-03-01 15:00:00,87.51,87.99,87.33,87.67,1107880.0,76.5524,76.9723,76.395,76.6924,1107880.0
2018-03-01 15:30:00,87.67,88.3,87.34,87.78,2009586.0,76.6924,77.2435,76.4037,76.7886,2009586.0
2018-03-02 09:30:00,86.88,87.34,86.04,86.27,1361215.0,76.0013,76.4037,75.2665,75.4677,1361215.0
2018-03-02 10:00:00,86.27,86.41,85.51,85.67,988771.0,75.4677,75.5902,74.8029,74.9428,988771.0
2018-03-02 10:30:00,85.66,86.3,85.63,85.99,630820.0,74.9341,75.4939,74.9078,75.2228,630820.0
2018-03-02 11:00:00,85.99,86.07,85.58,85.74,455343.0,75.2228,75.2927,74.8641,75.0041,455343.0
2018-03-02 11:30:00,85.75,86.18,85.52,86.05,618417.0,75.0128,75.389,74.8116,75.2752,618417.0
2018-03-02 12:00:00,86.07,86.14,85.62,85.7,625263.0,75.2927,75.354,74.8991,74.9691,625263.0
2018-03-02 12:30:00,85.7,86.03,85.41,85.88,546876.0,74.9691,75.2577,74.7154,75.1265,546876.0
2018-03-02 13:00:00,85.86,85.93,85.3,85.35,604309.0,75.109,75.1703,74.6191,74.6629,604309.0
2018-03-02 13:30:00,85.35,85.53,85.13,85.43,452016.0,74.6629,74.8204,74.4704,74.7329,452016.0
2018-03-02 14:00:00,85.44,85.89,85.43,85.54,690547.0,74.7416,75.1353,74.7329,74.8291,690547.0
2018-03-02 14:30:00,85.52,85.76,85.37,85.39,601124.0,74.8116,75.0216,74.6804,74.6979,601124.0
2018-03-02 15:00:00,85.4,85.4,85.08,85.21,714287.0,74.7066,74.7066,74.4267,74.5404,714287.0
2018-03-02 15:30:00,85.2,85.75,85.17,85.34,1765581.0,74.5317,75.0128,74.5054,74.6541,1765581.0
2018-03-05 09:30:00,85.06,86.25,85.05,85.94,1045747.0,74.4092,75.4502,74.4005,75.179,1045747.0
2018-03-05 10:00:00,85.94,86.5,85.67,86.33,604955.0,75.179,75.6689,74.9428,75.5202,604955.0
2018-03-05 10:30:00,86.35,86.42,86.04,86.27,460429.0,75.5377,75.5989,75.2665,75.4677,460429.0
2018-03-05 11:00:00,86.29,86.85,86.22,86.6,624310.0,75.4852,75.9751,75.424,75.7564,624310.0
2018-03-05 11:30:00,86.62,86.89,86.6,86.67,411436.0,75.7739,76.0101,75.7564,75.8176,411436.0
2018-03-05 12:00:00,86.65,87.02,86.29,86.33,360296.0,75.8001,76.1238,75.4852,75.5202,360296.0
2018-03-05 12:30:00,86.33,86.8,86.32,86.78,308526.0,75.5202,75.9313,75.5114,75.9138,308526.0
2018-03-05 13:00:00,86.75,86.79,86.4,86.4,175295.0,75.8876,75.9226,75.5814,75.5814,175295.0
2018-03-05 13:30:00,86.4,86.52,86.35,86.47,227708.0,75.5814,75.6864,75.5377,75.6426,227708.0
2018-03-05 14:00:00,86.48,86.52,86.15,86.18,301810.0,75.6514,75.6864,75.3627,75.389,301810.0
2018-03-05 14:30:00,86.19,86.44,86.03,86.12,348847.0,75.3977,75.6164,75.2577,75.3365,348847.0
2018-03-05 15:00:00,86.12,86.22,86.02,86.14,360956.0,75.3365,75.424,75.249,75.354,360956.0
2018-03-05 15:30:00,86.15,86.53,86.07,86.31,886745.0,75.3627,75.6951,75.2927,75.5027,886745.0
2018-03-06 09:30:00,86.5,86.8,86.37,86.57,697160.0,75.6689,75.9313,75.5552,75.7301,697160.0
2018-03-06 10:00:00,86.57,86.92,86.38,86.75,466420.0,75.7301,76.0363,75.5639,75.8876,466420.0
2018-03-06 10:30:00,86.75,87.04,86.35,86.4,373520.0,75.8876,76.1413,75.5377,75.5814,373520.0
2018-03-06 11:00:00,86.4,86.54,86.33,86.41,305478.0,75.5814,75.7039,75.5202,75.5902,305478.0
2018-03-06 11:30:00,86.41,86.68,86.29,86.63,249008.0,75.5902,75.8264,75.4852,75.7826,249008.0
2018-03-06 12:00:00,86.62,86.73,86.48,86.65,179948.0,75.7739,75.8701,75.6514,75.8001,179948.0
2018-03-06 12:30:00,86.64,86.87,86.59,86.87,188325.0,75.7914,75.9926,75.7476,75.9926,188325.0
2018-03-06 13:00:00,86.88,87.06,86.8,86.9,238940.0,76.0013,76.1588,75.9313,76.0188,238940.0
2018-03-06 13:30:00,86.9,87.01,86.68,86.72,274402.0,76.0188,76.115,75.8264,75.8613,274402.0
2018-03-06 14:00:00,86.74,86.79,86.59,86.72,510561.0,75.8788,75.9226,75.7476,75.8613,510561.0
2018-03-06 14:30:00,86.72,86.83,86.65,86.7,401497.0,75.8613,75.9576,75.8001,75.8438,401497.0
2018-03-06 15:00:00,86.69,87.07,86.68,87.03,514858.0,75.8351,76.1675,75.8264,76.1325,514858.0
2018-03-06 15:30:00,87.04,87.2,86.78,87.11,956326.0,76.1413,76.2812,75.9138,76.2025,956326.0
2018-03-07 09:30:00,86.49,86.49,86.01,86.35,435955.0,75.6601,75.6601,75.2402,75.5377,435955.0
2018-03-07 10:00:00,86.36,86.64,86.19,86.34,402607.0,75.5464,75.7914,75.3977,75.5289,402607.0
2018-03-07 10:30:00,86.36,86.78,86.32,86.71,367149.0,75.5464,75.9138,75.5114,75.8526,367149.0
2018-03-07 11:00:00,86.71,86.81,86.4,86.51,388061.0,75.8526,75.9401,75.5814,75.6776,388061.0
2018-03-07 11:30:00,86.52,86.66,86.28,86.3,341429.0,75.6864,75.8089,75.4764,75.4939,341429.0
2018-03-07 12:00:00,86.31,86.45,85.82,86.08,362124.0,75.5027,75.6252,75.074,75.3015,362124.0
2018-03-07 12:30:00,86.1,86.26,86.0,86.14,226903.0,75.319,75.4589,75.2315,75.354,226903.0
2018-03-07 13:00:00,86.13,86.13,85.51,85.79,223675.0,75.3452,75.3452,74.8029,75.0478,223675.0
2018-03-07 13:30:00,85.8,85.88,85.57,85.84,232928.0,75.0565,75.1265,74.8553,75.0915,232928.0
2018-03-07 14:00:00,85.85,86.06,85.74,85.97,259457.0,75.1003,75.284,75.0041,75.2053,259457.0
2018-03-07 14:30:00,85.97,86.11,85.89,86.02,291394.0,75.2053,75.3277,75.1353,75.249,291394.0
2018-03-07 15:00:00,86.05,86.35,85.99,86.09,500863.0,75.2752,75.5377,75.2228,75.3102,500863.0
2018-03-07 15:30:00,86.11,86.32,86.06,86.13,994958.0,75.3277,75.5114,75.284,75.3452,994958.0
2018-03-08 09:30:00,86.44,86.81,86.21,86.41,313317.0,75.6164,75.9401,75.4152,75.5902,313317.0
2018-03-08 10:00:00,86.43,86.56,86.25,86.33,312886.0,75.6077,75.7214,75.4502,75.5202,312886.0
2018-03-08 10:30:00,86.33,86.39,86.2,86.31,403549.0,75.5202,75.5727,75.4065,75.5027,403549.0
2018-03-08 11:00:00,86.3,86.39,86.1,86.1,235222.0,75.4939,75.5727,75.319,75.319,235222.0
2018-03-08 11:30:00,86.12,86.12,85.74,85.91,272700.0,75.3365,75.3365,75.0041,75.1528,272700.0
2018-03-08 12:00:00,85.92,86.04,85.83,86.0,177181.0,75.1615,75.2665,75.0828,75.2315,177181.0
2018-03-08 12:30:00,86.0,86.01,85.65,85.74,181430.0,75.2315,75.2402,74.9253,75.0041,181430.0
2018-03-08 13:00:00,85.74,85.91,85.6,85.61,157732.0,75.0041,75.1528,74.8816,74.8903,157732.0
2018-03-08 13:30:00,85.62,85.79,85.46,85.7,132434.0,74.8991,75.0478,74.7591,74.9691,132434.0
2018-03-08 14:00:00,85.7,85.84,85.63,85.83,152044.0,74.9691,75.0915,74.9078,75.0828,152044.0
2018-03-08 14:30:00,85.82,86.01,85.68,85.98,234650.0,75.074,75.2402,74.9516,75.214,234650.0
2018-03-08 15:00:00,86.0,86.24,86.0,86.18,313847.0,75.2315,75.4414,75.2315,75.389,313847.0
2018-03-08 15:30:00,86.19,86.2,85.75,86.15,754424.0,75.3977,75.4065,75.0128,75.3627,754424.0
2018-03-09 09:30:00,86.75,86.88,86.3,86.51,560296.0,75.8876,76.0013,75.4939,75.6776,560296.0
2018-03-09 10:00:00,86.52,86.64,86.41,86.48,428383.0,75.6864,75.7914,75.5902,75.6514,428383.0
2018-03-09 10:30:00,86.49,87.07,86.43,87.04,406489.0,75.6601,76.1675,75.6077,76.1413,406489.0
2018-03-09 11:00:00,87.05,87.09,86.74,86.86,277097.0,76.15,76.185,75.8788,75.9838,277097.0
2018-03-09 11:30:00,86.87,86.88,86.27,86.3,361091.0,75.9926,76.0013,75.4677,75.4939,361091.0
2018-03-09 12:00:00,86.31,86.81,86.23,86.76,365702.0,75.5027,75.9401,75.4327,75.8963,365702.0
2018-03-09 12:30:00,86.76,86.84,86.66,86.69,169543.0,75.8963,75.9663,75.8089,75.8351,169543.0
2018-03-09 13:00:00,86.7,87.01,86.7,86.84,289138.0,75.8438,76.115,75.8438,75.9663,289138.0
2018-03-09 13:30:00,86.84,86.92,86.62,86.69,223571.0,75.9663,76.0363,75.7739,75.8351,223571.0
2018-03-09 14:00:00,86.7,87.02,86.65,86.93,316948.0,75.8438,76.1238,75.8001,76.045,316948.0
2018-03-09 14:30:00,86.94,87.12,86.91,87.03,428251.0,76.0538,76.2113,76.0276,76.1325,428251.0
2018-03-09 15:00:00,87.05,87.12,86.85,87.02,432500.0,76.15,76.2113,75.9751,76.1238,432500.0
2018-03-09 15:30:00,87.02,87.33,86.92,87.29,1037044.0,76.1238,76.395,76.0363,76.36,1037044.0
2018-03-12 09:30:00,87.25,87.96,87.01,87.71,382096.0,76.325,76.9461,76.115,76.7274,382096.0
2018-03-12 10:00:00,87.69,88.06,87.59,87.98,371785.0,76.7099,77.0336,76.6224,76.9636,371785.0
2018-03-12 10:30:00,87.97,87.98,87.46,87.46,265633.0,76.9548,76.9636,76.5087,76.5087,265633.0
2018-03-12 11:00:00,87.46,87.55,87.21,87.28,241321.0,76.5087,76.5874,76.29,76.3512,241321.0
2018-03-12 11:30:00,87.29,87.53,87.26,87.44,229137.0,76.36,76.5699,76.3337,76.4912,229137.0
2018-03-12 12:00:00,87.43,87.72,87.42,87.67,164476.0,76.4824,76.7361,76.4737,76.6924,164476.0
2018-03-12 12:30:00,87.69,87.75,87.31,87.42,299617.0,76.7099,76.7624,76.3775,76.4737,299617.0
2018-03-12 13:00:00,87.42,87.58,87.32,87.32,167938.0,76.4737,76.6137,76.3862,76.3862,167938.0
2018-03-12 13:30:00,87.32,87.54,87.19,87.49,231127.0,76.3862,76.5787,76.2725,76.5349,231127.0
2018-03-12 14:00:00,87.49,87.67,87.47,87.65,252549.0,76.5349,76.6924,76.5174,76.6749,252549.0
2018-03-12 14:30:00,87.65,87.67,87.33,87.57,293751.0,76.6749,76.6924,76.395,76.6049,293751.0
2018-03-12 15:00:00,87.57,87.86,87.52,87.79,384876.0,76.6049,76.8586,76.5612,76.7974,384876.0
2018-03-12 15:30:00,87.78,87.92,87.67,87.69,1389140.0,76.7886,76.9111,76.6924,76.7099,1389140.0
2018-03-13 09:30:00,87.73,87.99,87.62,87.94,302410.0,76.7449,76.9723,76.6487,76.9286,302410.0
2018-03-13 10:00:00,87.92,88.02,87.73,87.8,286125.0,76.9111,76.9986,76.7449,76.8061,286125.0
2018-03-13 10:30:00,87.8,88.02,87.54,87.55,271255.0,76.8061,76.9986,76.5787,76.5874,271255.0
2018-03-13 11:00:00,87.55,87.62,87.23,87.35,313402.0,76.5874,76.6487,76.3075,76.4125,313402.0
2018-03-13 11:30:00,87.36,87.59,87.23,87.37,270953.0,76.4212,76.6224,76.3075,76.43,270953.0
2018-03-13 12:00:00,87.37,87.42,87.16,87.22,194404.0,76.43,76.4737,76.2462,76.2987,194404.0
2018-03-13 12:30:00,87.21,87.56,87.2,87.31,175411.0,76.29,76.5962,76.2812,76.3775,175411.0
2018-03-13 13:00:00,87.32,87.37,87.12,87.13,187938.0,76.3862,76.43,76.2113,76.22,187938.0
2018-03-13 13:30:00,87.13,87.2,86.84,86.86,285737.0,76.22,76.2812,75.9663,75.9838,285737.0
2018-03-13 14:00:00,86.86,86.87,86.45,86.68,340269.0,75.9838,75.9926,75.6252,75.8264,340269.0
2018-03-13 14:30:00,86.7,86.86,86.2,86.3,433016.0,75.8438,75.9838,75.4065,75.4939,433016.0
2018-03-13 15:00:00,86.3,86.36,86.04,86.09,557652.0,75.4939,75.5464,75.2665,75.3102,557652.0
2018-03-13 15:30:00,86.08,86.25,85.9,86.16,1196561.0,75.3015,75.4502,75.144,75.3715,1196561.0
2018-03-14 09:30:00,86.74,86.92,86.31,86.8,420692.0,75.8788,76.0363,75.5027,75.9313,420692.0
2018-03-14 10:00:00,86.8,86.9,86.38,86.67,333939.0,75.9313,76.0188,75.5639,75.8176,333939.0
2018-03-14 10:30:00,86.66,86.66,86.14,86.36,207153.0,75.8089,75.8089,75.354,75.5464,207153.0
2018-03-14 11:00:00,86.37,86.41,86.06,86.08,204336.0,75.5552,75.5902,75.284,75.3015,204336.0
2018-03-14 11:30:00,86.09,86.09,85.45,85.48,338845.0,75.3102,75.3102,74.7504,74.7766,338845.0
2018-03-14 12:00:00,85.51,85.57,85.26,85.54,153213.0,74.8029,74.8553,74.5842,74.8291,153213.0
2018-03-14 12:30:00,85.55,86.05,85.51,85.95,541762.0,74.8378,75.2752,74.8029,75.1878,541762.0
2018-03-14 13:00:00,85.95,86.17,85.58,86.12,266389.0,75.1878,75.3802,74.8641,75.3365,266389.0
2018-03-14 13:30:00,86.12,86.72,86.11,86.62,357882.0,75.3365,75.8613,75.3277,75.7739,357882.0
2018-03-14 14:00:00,86.62,86.71,86.23,86.38,192537.0,75.7739,75.8526,75.4327,75.5639,192537.0
2018-03-14 14:30:00,86.38,86.62,86.21,86.62,329420.0,75.5639,75.7739,75.4152,75.7739,329420.0
2018-03-14 15:00:00,86.63,86.65,86.28,86.55,389960.0,75.7826,75.8001,75.4764,75.7126,389960.0
2018-03-14 15:30:00,86.56,86.6,86.32,86.39,921979.0,75.7214,75.7564,75.5114,75.5727,921979.0
2018-03-15 09:30:00,86.55,86.65,85.74,85.95,410508.0,75.7126,75.8001,75.0041,75.1878,410508.0
2018-03-15 10:00:00,85.95,86.11,85.67,85.78,328523.0,75.1878,75.3277,74.9428,75.039,328523.0
2018-03-15 10:30:00,85.79,86.26,85.61,86.08,247959.0,75.0478,75.4589,74.8903,75.3015,247959.0
2018-03-15 11:00:00,86.08,86.4,86.03,86.24,330696.0,75.3015,75.5814,75.2577,75.4414,330696.0
2018-03-15 11:30:00,86.24,86.33,85.93,86.02,197979.0,75.4414,75.5202,75.1703,75.249,197979.0
2018-03-15 12:00:00,86.02,86.05,85.82,85.9,169392.0,75.249,75.2752,75.074,75.144,169392.0
2018-03-15 12:30:00,85.89,86.06,85.76,85.82,159856.0,75.1353,75.284,75.0216,75.074,159856.0
2018-03-15 13:00:00,85.81,85.9,85.64,85.75,119882.0,75.0653,75.144,74.9166,75.0128,119882.0
2018-03-15 13:30:00,85.74,85.92,85.45,85.45,236377.0,75.0041,75.1615,74.7504,74.7504,236377.0
2018-03-15 14:00:00,85.44,85.72,85.35,85.55,200966.0,74.7416,74.9866,74.6629,74.8378,200966.0
2018-03-15 14:30:00,85.55,85.61,85.29,85.45,281085.0,74.8378,74.8903,74.6104,74.7504,281085.0
2018-03-15 15:00:00,85.45,85.7,85.42,85.7,303137.0,74.7504,74.9691,74.7241,74.9691,303137.0
2018-03-15 15:30:00,85.7,85.83,85.51,85.54,639881.0,74.9691,75.0828,74.8029,74.8291,639881.0
2018-03-16 09:30:00,85.53,86.61,85.53,86.55,897298.0,74.8204,75.7651,74.8204,75.7126,897298.0
2018-03-16 10:00:00,86.54,86.65,86.38,86.63,376024.0,75.7039,75.8001,75.5639,75.7826,376024.0
2018-03-16 10:30:00,86.63,86.95,86.62,86.84,376405.0,75.7826,76.0625,75.7739,75.9663,376405.0
2018-03-16 11:00:00,86.82,87.09,86.8,86.94,243235.0,75.9488,76.185,75.9313,76.0538,243235.0
2018-03-16 11:30:00,86.94,87.22,86.81,86.98,347811.0,76.0538,76.2987,75.9401,76.0888,347811.0
2018-03-16 12:00:00,86.98,87.12,86.92,87.02,241737.0,76.0888,76.2113,76.0363,76.1238,241737.0
2018-03-16 12:30:00,87.01,87.11,86.9,87.05,161657.0,76.115,76.2025,76.0188,76.15,161657.0
2018-03-16 13:00:00,87.06,87.17,86.95,86.95,210977.0,76.1588,76.255,76.0625,76.0625,210977.0
2018-03-16 13:30:00,86.94,87.15,86.81,86.91,297221.0,76.0538,76.2375,75.9401,76.0276,297221.0
2018-03-16 14:00:00,86.92,87.21,86.88,87.17,256079.0,76.0363,76.29,76.0013,76.255,256079.0
2018-03-16 14:30:00,87.17,87.22,87.03,87.22,352796.0,76.255,76.2987,76.1325,76.2987,352796.0
2018-03-16 15:00:00,87.2,87.25,87.08,87.15,311595.0,76.2812,76.325,76.1763,76.2375,311595.0
2018-03-16 15:30:00,87.15,87.34,87.0,87.03,1173169.0,76.2375,76.4037,76.1063,76.1325,1173169.0
2018-03-19 09:30:00,86.61,87.02,86.39,86.89,681902.0,75.7651,76.1238,75.5727,76.0101,681902.0
2018-03-19 10:00:00,86.89,86.9,86.28,86.51,460051.0,76.0101,76.0188,75.4764,75.6776,460051.0
2018-03-19 10:30:00,86.51,86.59,86.13,86.22,361344.0,75.6776,75.7476,75.3452,75.424,361344.0
2018-03-19 11:00:00,86.21,86.28,85.95,86.13,211246.0,75.4152,75.4764,75.1878,75.3452,211246.0
2018-03-19 11:30:00,86.14,86.14,85.9,85.98,165516.0,75.354,75.354,75.144,75.214,165516.0
2018-03-19 12:00:00,85.98,86.03,85.86,85.94,213664.0,75.214,75.2577,75.109,75.179,213664.0
2018-03-19 12:30:00,85.95,85.99,85.67,85.76,143567.0,75.1878,75.2228,74.9428,75.0216,143567.0
2018-03-19 13:00:00,85.75,85.77,85.3,85.38,218117.0,75.0128,75.0303,74.6191,74.6891,218117.0
2018-03-19 13:30:00,85.37,85.8,85.33,85.79,249652.0,74.6804,75.0565,74.6454,75.0478,249652.0
2018-03-19 14:00:00,85.79,85.84,85.47,85.58,292873.0,75.0478,75.0915,74.7679,74.8641,292873.0
2018-03-19 14:30:00,85.57,85.62,85.3,85.54,422874.0,74.8553,74.8991,74.6191,74.8291,422874.0
2018-03-19 15:00:00,85.53,85.87,85.41,85.72,519717.0,74.8204,75.1178,74.7154,74.9866,519717.0
2018-03-19 15:30:00,85.72,85.89,85.51,85.81,1020196.0,74.9866,75.1353,74.8029,75.0653,1020196.0
2018-03-20 09:30:00,86.19,86.45,85.86,85.88,356462.0,75.3977,75.6252,75.109,75.1265,356462.0
2018-03-20 10:00:00,85.86,86.02,85.78,85.93,375479.0,75.109,75.249,75.039,75.1703,375479.0
2018-03-20 10:30:00,85.93,86.01,85.44,85.53,314133.0,75.1703,75.2402,74.7416,74.8204,314133.0
2018-03-20 11:00:00,85.53,85.55,85.06,85.44,237378.0,74.8204,74.8378,74.4092,74.7416,237378.0
2018-03-20 11:30:00,85.44,85.74,85.25,85.49,458974.0,74.7416,75.0041,74.5754,74.7854,458974.0
2018-03-20 12:00:00,85.47,85.6,85.32,85.45,243177.0,74.7679,74.8816,74.6366,74.7504,243177.0
2018-03-20 12:30:00,85.44,85.59,85.32,85.38,137222.0,74.7416,74.8728,74.6366,74.6891,137222.0
2018-03-20 13:00:00,85.39,85.67,85.36,85.47,138727.0,74.6979,74.9428,74.6716,74.7679,138727.0
2018-03-20 13:30:00,85.47,85.75,85.45,85.57,222710.0,74.7679,75.0128,74.7504,74.8553,222710.0
2018-03-20 14:00:00,85.57,85.9,85.5,85.86,195146.0,74.8553,75.144,74.7941,75.109,195146.0
2018-03-20 14:30:00,85.86,86.09,85.86,86.09,185788.0,75.109,75.3102,75.109,75.3102,185788.0
2018-03-20 15:00:00,86.09,86.14,86.0,86.09,256938.0,75.3102,75.354,75.2315,75.3102,256938.0
2018-03-20 15:30:00,86.07,86.1,85.63,85.74,662515.0,75.2927,75.319,74.9078,75.0041,662515.0
2018-03-21 09:30:00,85.89,86.3,85.67,85.94,662179.0,75.1353,75.4939,74.9428,75.179,662179.0
2018-03-21 10:00:00,85.95,86.44,85.93,86.34,285101.0,75.1878,75.6164,75.1703,75.5289,285101.0
2018-03-21 10:30:00,86.34,86.58,86.27,86.51,350666.0,75.5289,75.7389,75.4677,75.6776,350666.0
2018-03-21 11:00:00,86.52,86.63,86.41,86.53,252282.0,75.6864,75.7826,75.5902,75.6951,252282.0
2018-03-21 11:30:00,86.53,86.96,86.5,86.94,328268.0,75.6951,76.0713,75.6689,76.0538,328268.0
2018-03-21 12:00:00,86.94,87.24,86.91,87.23,352290.0,76.0538,76.3162,76.0276,76.3075,352290.0
2018-03-21 12:30:00,87.21,87.46,87.17,87.38,388750.0,76.29,76.5087,76.255,76.4387,388750.0
2018-03-21 13:00:00,87.38,87.38,86.98,87.11,231977.0,76.4387,76.4387,76.0888,76.2025,231977.0
2018-03-21 13:30:00,87.1,87.37,87.03,87.36,342301.0,76.1938,76.43,76.1325,76.4212,342301.0
2018-03-21 14:00:00,87.35,87.68,87.14,87.49,532789.0,76.4125,76.7011,76.2288,76.5349,532789.0
2018-03-21 14:30:00,87.48,87.98,87.23,87.41,663895.0,76.5262,76.9636,76.3075,76.4649,663895.0
2018-03-21 15:00:00,87.42,87.95,87.38,87.73,619904.0,76.4737,76.9373,76.4387,76.7449,619904.0
2018-03-21 15:30:00,87.72,87.86,87.23,87.25,961669.0,76.7361,76.8586,76.3075,76.325,961669.0
2018-03-22 09:30:00,86.5,87.27,86.42,87.14,491408.0,75.6689,76.3425,75.5989,76.2288,491408.0
2018-03-22 10:00:00,87.14,87.25,86.62,86.72,642620.0,76.2288,76.325,75.7739,75.8613,642620.0
2018-03-22 10:30:00,86.7,86.77,86.05,86.09,659469.0,75.8438,75.9051,75.2752,75.3102,659469.0
2018-03-22 11:00:00,86.09,86.38,85.93,86.08,507673.0,75.3102,75.5639,75.1703,75.3015,507673.0
2018-03-22 11:30:00,86.08,86.32,85.93,85.96,535819.0,75.3015,75.5114,75.1703,75.1965,535819.0
2018-03-22 12:00:00,85.97,86.56,85.92,86.56,481627.0,75.2053,75.7214,75.1615,75.7214,481627.0
2018-03-22 12:30:00,86.52,86.69,86.1,86.24,391960.0,75.6864,75.8351,75.319,75.4414,391960.0
2018-03-22 13:00:00,86.25,86.67,86.0,86.63,535239.0,75.4502,75.8176,75.2315,75.7826,535239.0
2018-03-22 13:30:00,86.64,86.71,86.38,86.56,243053.0,75.7914,75.8526,75.5639,75.7214,243053.0
2018-03-22 14:00:00,86.55,86.6,85.87,86.04,466743.0,75.7126,75.7564,75.1178,75.2665,466743.0
2018-03-22 14:30:00,86.03,86.19,85.84,85.93,1747199.0,75.2577,75.3977,75.0915,75.1703,1747199.0
2018-03-22 15:00:00,85.92,86.12,85.77,85.82,862879.0,75.1615,75.3365,75.0303,75.074,862879.0
2018-03-22 15:30:00,85.81,86.03,85.65,85.7,1994505.0,75.0653,75.2577,74.9253,74.9691,1994505.0
2018-03-23 09:30:00,85.94,86.65,85.81,86.0,321773.0,75.179,75.8001,75.0653,75.2315,321773.0
2018-03-23 10:00:00,86.01,86.37,85.54,85.61,637072.0,75.2402,75.5552,74.8291,74.8903,637072.0
2018-03-23 10:30:00,85.61,85.96,85.38,85.89,387115.0,74.8903,75.1965,74.6891,75.1353,387115.0
2018-03-23 11:00:00,85.87,85.94,85.46,85.47,210091.0,75.1178,75.179,74.7591,74.7679,210091.0
2018-03-23 11:30:00,85.46,85.47,84.7,84.7,365816.0,74.7591,74.7679,74.0943,74.0943,365816.0
2018-03-23 12:00:00,84.7,85.0,84.69,84.94,302401.0,74.0943,74.3567,74.0855,74.3042,302401.0
2018-03-23 12:30:00,84.96,85.1,84.75,84.81,307532.0,74.3217,74.4442,74.138,74.1905,307532.0
2018-03-23 13:00:00,84.81,85.22,84.77,85.12,275940.0,74.1905,74.5492,74.1555,74.4617,275940.0
2018-03-23 13:30:00,85.13,85.3,84.89,85.17,254355.0,74.4704,74.6191,74.2605,74.5054,254355.0
2018-03-23 14:00:00,85.18,85.28,84.86,84.95,372471.0,74.5142,74.6017,74.2342,74.313,372471.0
2018-03-23 14:30:00,84.95,84.98,83.93,84.05,382573.0,74.313,74.3392,73.4207,73.5257,382573.0
2018-03-23 15:00:00,84.05,84.48,83.94,84.19,550275.0,73.5257,73.9018,73.4294,73.6481,550275.0
2018-03-23 15:30:00,84.19,84.22,83.74,83.75,1555369.0,73.6481,73.6744,73.2545,73.2632,1555369.0
2018-03-26 09:30:00,88.38,89.9,87.65,89.66,2883754.0,77.3135,78.6432,76.6749,78.4332,2883754.0
2018-03-26 10:00:00,89.63,90.33,88.81,89.11,1554633.0,78.407,79.0193,77.6896,77.9521,1554633.0
2018-03-26 10:30:00,89.11,89.14,88.5,88.82,1110461.0,77.9521,77.9783,77.4185,77.6984,1110461.0
2018-03-26 11:00:00,88.83,88.88,88.0,88.22,854422.0,77.7071,77.7509,76.9811,77.1735,854422.0
2018-03-26 11:30:00,88.21,88.61,88.21,88.39,612016.0,77.1648,77.5147,77.1648,77.3222,612016.0
2018-03-26 12:00:00,88.4,88.69,88.25,88.61,375953.0,77.331,77.5847,77.1998,77.5147,375953.0
2018-03-26 12:30:00,88.61,88.73,88.11,88.13,492513.0,77.5147,77.6197,77.0773,77.0948,492513.0
2018-03-26 13:00:00,88.11,88.43,88.09,88.26,304763.0,77.0773,77.3572,77.0598,77.2085,304763.0
2018-03-26 13:30:00,88.26,88.54,88.0,88.54,389512.0,77.2085,77.4535,76.9811,77.4535,389512.0
2018-03-26 14:00:00,88.54,89.19,88.51,89.07,517168.0,77.4535,78.0221,77.4272,77.9171,517168.0
2018-03-26 14:30:00,89.09,89.17,88.83,88.87,451273.0,77.9346,78.0046,77.7071,77.7421,451273.0
2018-03-26 15:00:00,88.88,89.34,88.84,89.28,421828.0,77.7509,78.1533,77.7159,78.1008,421828.0
2018-03-26 15:30:00,89.28,89.51,89.17,89.3,1117441.0,78.1008,78.302,78.0046,78.1183,1117441.0
2018-03-27 09:30:00,89.0,89.0,87.47,88.83,871088.0,77.8559,77.8559,76.5174,77.7071,871088.0
2018-03-27 10:00:00,88.84,88.96,87.99,88.19,927042.0,77.7159,77.8209,76.9723,77.1473,927042.0
2018-03-27 10:30:00,88.19,88.2,87.63,87.91,1008046.0,77.1473,77.156,76.6574,76.9023,1008046.0
2018-03-27 11:00:00,87.9,88.13,87.74,87.91,719711.0,76.8936,77.0948,76.7536,76.9023,719711.0
2018-03-27 11:30:00,87.91,88.49,87.85,88.37,563058.0,76.9023,77.4097,76.8499,77.3047,563058.0
2018-03-27 12:00:00,88.37,88.4,88.06,88.09,551201.0,77.3047,77.331,77.0336,77.0598,551201.0
2018-03-27 12:30:00,88.08,88.3,87.84,88.09,408557.0,77.0511,77.2435,76.8411,77.0598,408557.0
2018-03-27 13:00:00,88.1,88.27,87.83,87.84,348552.0,77.0685,77.2173,76.8324,76.8411,348552.0
2018-03-27 13:30:00,87.85,87.96,87.39,87.65,458435.0,76.8499,76.9461,76.4475,76.6749,458435.0
2018-03-27 14:00:00,87.64,87.66,87.06,87.2,425023.0,76.6661,76.6836,76.1588,76.2812,425023.0
2018-03-27 14:30:00,87.21,87.34,86.58,86.59,635908.0,76.29,76.4037,75.7389,75.7476,635908.0
2018-03-27 15:00:00,86.59,86.6,85.81,86.11,926130.0,75.7476,75.7564,75.0653,75.3277,926130.0
2018-03-27 15:30:00,86.12,86.2,85.51,85.98,1792865.0,75.3365,75.4065,74.8029,75.214,1792865.0
2018-03-28 09:30:00,86.09,86.58,85.48,86.56,714926.0,75.3102,75.7389,74.7766,75.7214,714926.0
2018-03-28 10:00:00,86.58,86.93,86.13,86.31,584208.0,75.7389,76.045,75.3452,75.5027,584208.0
2018-03-28 10:30:00,86.32,86.48,85.8,85.9,425024.0,75.5114,75.6514,75.0565,75.144,425024.0
2018-03-28 11:00:00,85.9,86.16,85.27,85.33,699935.0,75.144,75.3715,74.5929,74.6454,699935.0
2018-03-28 11:30:00,85.32,85.79,85.08,85.6,386525.0,74.6366,75.0478,74.4267,74.8816,386525.0
2018-03-28 12:00:00,85.62,86.01,85.51,85.61,216537.0,74.8991,75.2402,74.8029,74.8903,216537.0
2018-03-28 12:30:00,85.62,85.97,85.29,85.39,230498.0,74.8991,75.2053,74.6104,74.6979,230498.0
2018-03-28 13:00:00,85.36,85.8,85.18,85.58,311069.0,74.6716,75.0565,74.5142,74.8641,311069.0
2018-03-28 13:30:00,85.59,85.76,85.35,85.54,205839.0,74.8728,75.0216,74.6629,74.8291,205839.0
2018-03-28 14:00:00,85.55,85.68,85.37,85.54,572202.0,74.8378,74.9516,74.6804,74.8291,572202.0
2018-03-28 14:30:00,85.53,86.01,85.48,85.5,348665.0,74.8204,75.2402,74.7766,74.7941,348665.0
2018-03-28 15:00:00,85.5,85.9,85.36,85.87,611677.0,74.7941,75.144,74.6716,75.1178,611677.0
2018-03-28 15:30:00,85.85,86.18,85.65,85.88,1330887.0,75.1003,75.389,74.9253,75.1265,1330887.0
2018-03-29 09:30:00,86.23,86.46,86.04,86.32,515407.0,75.4327,75.6339,75.2665,75.5114,515407.0
2018-03-29 10:00:00,86.33,86.56,85.97,86.24,623393.0,75.5202,75.7214,75.2053,75.4414,623393.0
2018-03-29 10:30:00,86.24,86.66,86.21,86.65,413818.0,75.4414,75.8089,75.4152,75.8001,413818.0
2018-03-29 11:00:00,86.67,87.1,86.66,86.96,392055.0,75.8176,76.1938,75.8089,76.0713,392055.0
2018-03-29 11:30:00,86.97,87.26,86.6,87.26,450309.0,76.08,76.3337,75.7564,76.3337,450309.0
2018-03-29 12:00:00,87.26,87.27,86.75,86.97,340517.0,76.3337,76.3425,75.8876,76.08,340517.0
2018-03-29 12:30:00,86.98,87.15,86.79,87.0,558280.0,76.0888,76.2375,75.9226,76.1063,558280.0
2018-03-29 13:00:00,87.0,87.09,86.63,86.99,272406.0,76.1063,76.185,75.7826,76.0975,272406.0
2018-03-29 13:30:00,86.99,87.47,86.98,87.34,310136.0,76.0975,76.5174,76.0888,76.4037,310136.0
2018-03-29 14:00:00,87.33,87.47,87.12,87.32,244506.0,76.395,76.5174,76.2113,76.3862,244506.0
2018-03-29 14:30:00,87.31,87.68,87.21,87.36,412115.0,76.3775,76.7011,76.29,76.4212,412115.0
2018-03-29 15:00:00,87.37,87.62,87.26,87.5,488358.0,76.43,76.6487,76.3337,76.5437,488358.0
2018-03-29 15:30:00,87.49,88.0,87.29,87.75,2046731.0,76.5349,76.9811,76.36,76.7624,2046731.0
2018-04-02 09:30:00,87.35,87.55,86.34,86.66,364643.0,76.4125,76.5874,75.5289,75.8089,364643.0
2018-04-02 10:00:00,86.64,86.7,85.11,85.2,697411.0,75.7914,75.8438,74.4529,74.5317,697411.0
2018-04-02 10:30:00,85.2,85.26,84.28,84.36,700517.0,74.5317,74.5842,73.7269,73.7969,700517.0
2018-04-02 11:00:00,84.36,84.44,84.15,84.32,434219.0,73.7969,73.8668,73.6131,73.7619,434219.0
2018-04-02 11:30:00,84.34,84.36,83.53,83.72,664344.0,73.7794,73.7969,73.0708,73.237,664344.0
2018-04-02 12:00:00,83.71,83.75,83.08,83.44,535251.0,73.2282,73.2632,72.6771,72.9921,535251.0
2018-04-02 12:30:00,83.42,83.68,83.39,83.63,453384.0,72.9746,73.202,72.9483,73.1583,453384.0
2018-04-02 13:00:00,83.62,83.97,83.6,83.88,611020.0,73.1495,73.4557,73.132,73.377,611020.0
2018-04-02 13:30:00,83.88,84.16,83.85,83.89,569442.0,73.377,73.6219,73.3507,73.3857,569442.0
2018-04-02 14:00:00,83.89,84.46,83.8,84.1,644638.0,73.3857,73.8843,73.307,73.5694,644638.0
2018-04-02 14:30:00,84.1,84.63,84.03,84.46,569606.0,73.5694,74.033,73.5082,73.8843,569606.0
2018-04-02 15:00:00,84.45,84.56,84.11,84.15,472233.0,73.8756,73.9718,73.5782,73.6131,472233.0
2018-04-02 15:30:00,84.16,84.63,83.91,84.6,1089116.0,73.6219,74.033,73.4032,74.0068,1089116.0
2018-04-03 09:30:00,85.02,85.52,84.73,85.13,548442.0,74.3742,74.8116,74.1205,74.4704,548442.0
2018-04-03 10:00:00,85.14,85.15,84.34,84.59,420470.0,74.4792,74.4879,73.7794,73.9981,420470.0
2018-04-03 10:30:00,84.59,85.21,84.47,85.11,463866.0,73.9981,74.5404,73.8931,74.4529,463866.0
2018-04-03 11:00:00,85.12,85.31,84.58,84.68,471944.0,74.4617,74.6279,73.9893,74.0768,471944.0
2018-04-03 11:30:00,84.68,84.99,84.59,84.66,390975.0,74.0768,74.348,73.9981,74.0593,390975.0
2018-04-03 12:00:00,84.67,84.94,84.59,84.78,237396.0,74.068,74.3042,73.9981,74.1643,237396.0
2018-04-03 12:30:00,84.78,85.04,84.72,85.0,356969.0,74.1643,74.3917,74.1118,74.3567,356969.0
2018-04-03 13:00:00,85.02,85.17,84.7,85.03,250928.0,74.3742,74.5054,74.0943,74.383,250928.0
2018-04-03 13:30:00,85.04,85.13,84.72,85.08,206179.0,74.3917,74.4704,74.1118,74.4267,206179.0
2018-04-03 14:00:00,85.04,85.35,85.04,85.1,419205.0,74.3917,74.6629,74.3917,74.4442,419205.0
2018-04-03 14:30:00,85.08,85.51,85.03,85.39,447708.0,74.4267,74.8029,74.383,74.6979,447708.0
2018-04-03 15:00:00,85.37,86.01,85.3,85.67,545154.0,74.6804,75.2402,74.6191,74.9428,545154.0
2018-04-03 15:30:00,85.68,85.69,85.16,85.44,1228982.0,74.9516,74.9603,74.4967,74.7416,1228982.0
2018-04-04 09:30:00,84.32,85.65,84.15,85.25,449001.0,73.7619,74.9253,73.6131,74.5754,449001.0
2018-04-04 10:00:00,85.21,85.84,85.12,85.7,440073.0,74.5404,75.0915,74.4617,74.9691,440073.0
2018-04-04 10:30:00,85.71,86.08,85.44,85.98,262317.0,74.9778,75.3015,74.7416,75.214,262317.0
2018-04-04 11:00:00,85.98,86.19,85.86,86.15,202791.0,75.214,75.3977,75.109,75.3627,202791.0
2018-04-04 11:30:00,86.15,86.42,86.06,86.28,483918.0,75.3627,75.5989,75.284,75.4764,483918.0
2018-04-04 12:00:00,86.27,86.64,86.18,86.44,285040.0,75.4677,75.7914,75.389,75.6164,285040.0
2018-04-04 12:30:00,86.46,86.81,86.42,86.74,217731.0,75.6339,75.9401,75.5989,75.8788,217731.0
2018-04-04 13:00:00,86.75,86.9,86.46,86.63,203619.0,75.8876,76.0188,75.6339,75.7826,203619.0
2018-04-04 13:30:00,86.62,86.73,86.48,86.62,246393.0,75.7739,75.8701,75.6514,75.7739,246393.0
2018-04-04 14:00:00,86.64,87.16,86.55,87.08,223839.0,75.7914,76.2462,75.7126,76.1763,223839.0
2018-04-04 14:30:00,87.07,87.47,86.82,87.42,409086.0,76.1675,76.5174,75.9488,76.4737,409086.0
2018-04-04 15:00:00,87.42,88.17,87.37,88.08,728092.0,76.4737,77.1298,76.43,77.0511,728092.0
2018-04-04 15:30:00,88.08,88.27,87.95,88.04,1358317.0,77.0511,77.2173,76.9373,77.0161,1358317.0
2018-04-05 09:30:00,88.51,88.75,88.23,88.55,517466.0,77.4272,77.6372,77.1823,77.4622,517466.0
2018-04-05 10:00:00,88.56,88.93,88.28,88.4,432727.0,77.4709,77.7946,77.226,77.331,432727.0
2018-04-05 10:30:00,88.38,88.66,88.29,88.53,409575.0,77.3135,77.5584,77.2348,77.4447,409575.0
2018-04-05 11:00:00,88.54,89.0,88.52,88.94,244399.0,77.4535,77.8559,77.436,77.8034,244399.0
2018-04-05 11:30:00,88.94,88.95,88.59,88.77,268475.0,77.8034,77.8121,77.4972,77.6547,268475.0
2018-04-05 12:00:00,88.78,88.88,88.65,88.74,208401.0,77.6634,77.7509,77.5497,77.6284,208401.0
2018-04-05 12:30:00,88.73,88.78,88.6,88.71,227594.0,77.6197,77.6634,77.5059,77.6022,227594.0
2018-04-05 13:00:00,88.7,88.9,88.59,88.75,155684.0,77.5934,77.7684,77.4972,77.6372,155684.0
2018-04-05 13:30:00,88.73,88.9,88.52,88.63,348722.0,77.6197,77.7684,77.436,77.5322,348722.0
2018-04-05 14:00:00,88.65,88.82,88.53,88.75,320134.0,77.5497,77.6984,77.4447,77.6372,320134.0
2018-04-05 14:30:00,88.74,88.9,88.73,88.79,224410.0,77.6284,77.7684,77.6197,77.6721,224410.0
2018-04-05 15:00:00,88.8,89.05,88.73,88.74,241028.0,77.6809,77.8996,77.6197,77.6284,241028.0
2018-04-05 15:30:00,88.74,88.91,88.57,88.76,773040.0,77.6284,77.7771,77.4797,77.6459,773040.0
2018-04-06 09:30:00,88.14,89.15,88.01,88.85,920640.0,77.1035,77.9871,76.9898,77.7246,920640.0
2018-04-06 10:00:00,88.84,89.0,88.38,88.56,650342.0,77.7159,77.8559,77.3135,77.4709,650342.0
2018-04-06 10:30:00,88.54,88.75,88.09,88.23,548002.0,77.4535,77.6372,77.0598,77.1823,548002.0
2018-04-06 11:00:00,88.23,88.24,87.84,87.92,437566.0,77.1823,77.191,76.8411,76.9111,437566.0
2018-04-06 11:30:00,87.93,88.25,87.91,88.05,232827.0,76.9198,77.1998,76.9023,77.0248,232827.0
2018-04-06 12:00:00,88.05,88.18,87.97,88.08,350437.0,77.0248,77.1385,76.9548,77.0511,350437.0
2018-04-06 12:30:00,88.09,88.53,88.03,88.39,372700.0,77.0598,77.4447,77.0073,77.3222,372700.0
2018-04-06 13:00:00,88.39,88.39,88.17,88.37,231652.0,77.3222,77.3222,77.1298,77.3047,231652.0
2018-04-06 13:30:00,88.37,88.45,87.65,87.68,385690.0,77.3047,77.3747,76.6749,76.7011,385690.0
2018-04-06 14:00:00,87.67,87.98,87.6,87.85,605097.0,76.6924,76.9636,76.6312,76.8499,605097.0
2018-04-06 14:30:00,87.83,88.12,87.22,87.44,756863.0,76.8324,77.086,76.2987,76.4912,756863.0
2018-04-06 15:00:00,87.44,88.11,87.43,87.94,743572.0,76.4912,77.0773,76.4824,76.9286,743572.0
2018-04-06 15:30:00,87.94,88.49,87.87,88.2,1466042.0,76.9286,77.4097,76.8673,77.156,1466042.0
2018-04-09 09:30:00,88.46,88.6,87.15,87.32,617829.0,77.3835,77.5059,76.2375,76.3862,617829.0
2018-04-09 10:00:00,87.32,87.44,86.81,86.99,772183.0,76.3862,76.4912,75.9401,76.0975,772183.0
2018-04-09 10:30:00,86.99,87.47,86.98,87.28,429489.0,76.0975,76.5174,76.0888,76.3512,429489.0
2018-04-09 11:00:00,87.3,87.38,87.11,87.17,288366.0,76.3687,76.4387,76.2025,76.255,288366.0
2018-04-09 11:30:00,87.16,87.29,87.09,87.2,392943.0,76.2462,76.36,76.185,76.2812,392943.0
2018-04-09 12:00:00,87.22,87.28,87.15,87.19,343639.0,76.2987,76.3512,76.2375,76.2725,343639.0
2018-04-09 12:30:00,87.19,87.22,87.08,87.17,274795.0,76.2725,76.2987,76.1763,76.255,274795.0
2018-04-09 13:00:00,87.17,87.28,87.15,87.23,246225.0,76.255,76.3512,76.2375,76.3075,246225.0
2018-04-09 13:30:00,87.24,87.3,87.18,87.26,405675.0,76.3162,76.3687,76.2637,76.3337,405675.0
2018-04-09 14:00:00,87.26,87.26,86.78,86.93,438835.0,76.3337,76.3337,75.9138,76.045,438835.0
2018-04-09 14:30:00,86.92,86.96,86.53,86.54,383484.0,76.0363,76.0713,75.6951,75.7039,383484.0
2018-04-09 15:00:00,86.55,86.59,85.8,85.95,636525.0,75.7126,75.7476,75.0565,75.1878,636525.0
2018-04-09 15:30:00,85.94,86.05,85.07,85.24,1109534.0,75.179,75.2752,74.4179,74.5667,1109534.0
2018-04-10 09:30:00,85.89,86.29,85.56,85.75,395348.0,75.1353,75.4852,74.8466,75.0128,395348.0
2018-04-10 10:00:00,85.76,86.18,85.63,86.13,331846.0,75.0216,75.389,74.9078,75.3452,331846.0
2018-04-10 10:30:00,86.13,86.37,86.12,86.17,333317.0,75.3452,75.5552,75.3365,75.3802,333317.0
2018-04-10 11:00:00,86.16,86.28,85.99,86.07,220057.0,75.3715,75.4764,75.2228,75.2927,220057.0
2018-04-10 11:30:00,86.05,86.45,85.95,86.36,223015.0,75.2752,75.6252,75.1878,75.5464,223015.0
2018-04-10 12:00:00,86.37,86.4,85.38,85.74,266759.0,75.5552,75.5814,74.6891,75.0041,266759.0
2018-04-10 12:30:00,85.7,86.24,85.65,86.21,264029.0,74.9691,75.4414,74.9253,75.4152,264029.0
2018-04-10 13:00:00,86.22,86.62,86.11,86.62,153962.0,75.424,75.7739,75.3277,75.7739,153962.0
2018-04-10 13:30:00,86.61,86.84,86.4,86.77,340862.0,75.7651,75.9663,75.5814,75.9051,340862.0
2018-04-10 14:00:00,86.77,86.97,86.73,86.86,230274.0,75.9051,76.08,75.8701,75.9838,230274.0
2018-04-10 14:30:00,86.86,87.17,86.68,87.1,369579.0,75.9838,76.255,75.8264,76.1938,369579.0
2018-04-10 15:00:00,87.09,87.25,86.94,87.12,467906.0,76.185,76.325,76.0538,76.2113,467906.0
2018-04-10 15:30:00,87.11,87.29,87.01,87.17,1174340.0,76.2025,76.36,76.115,76.255,1174340.0
2018-04-11 09:30:00,86.36,87.39,86.23,87.39,266328.0,75.5464,76.4475,75.4327,76.4475,266328.0
2018-04-11 10:00:00,87.37,87.72,87.35,87.68,520740.0,76.43,76.7361,76.4125,76.7011,520740.0
2018-04-11 10:30:00,87.67,87.77,87.14,87.14,744315.0,76.6924,76.7799,76.2288,76.2288,744315.0
2018-04-11 11:00:00,87.15,87.37,87.03,87.31,258956.0,76.2375,76.43,76.1325,76.3775,258956.0
2018-04-11 11:30:00,87.31,87.56,87.24,87.31,156765.0,76.3775,76.5962,76.3162,76.3775,156765.0
2018-04-11 12:00:00,87.31,87.36,87.12,87.17,245424.0,76.3775,76.4212,76.2113,76.255,245424.0
2018-04-11 12:30:00,87.18,87.27,87.12,87.18,232344.0,76.2637,76.3425,76.2113,76.2637,232344.0
2018-04-11 13:00:00,87.17,87.28,86.95,86.99,139673.0,76.255,76.3512,76.0625,76.0975,139673.0
2018-04-11 13:30:00,86.99,87.02,86.81,86.87,96271.0,76.0975,76.1238,75.9401,75.9926,96271.0
2018-04-11 14:00:00,86.87,86.95,86.62,86.77,119203.0,75.9926,76.0625,75.7739,75.9051,119203.0
2018-04-11 14:30:00,86.76,86.91,86.65,86.79,151053.0,75.8963,76.0276,75.8001,75.9226,151053.0
2018-04-11 15:00:00,86.8,86.89,86.59,86.86,219882.0,75.9313,76.0101,75.7476,75.9838,219882.0
2018-04-11 15:30:00,86.86,86.95,86.56,86.66,730896.0,75.9838,76.0625,75.7214,75.8089,730896.0
2018-04-12 09:30:00,86.89,87.13,86.67,87.03,235346.0,76.0101,76.22,75.8176,76.1325,235346.0
2018-04-12 10:00:00,87.01,87.1,86.91,86.96,129544.0,76.115,76.1938,76.0276,76.0713,129544.0
2018-04-12 10:30:00,86.96,87.02,86.87,86.89,335709.0,76.0713,76.1238,75.9926,76.0101,335709.0
2018-04-12 11:00:00,86.88,87.3,86.83,87.16,130470.0,76.0013,76.3687,75.9576,76.2462,130470.0
2018-04-12 11:30:00,87.17,87.26,86.89,86.98,179916.0,76.255,76.3337,76.0101,76.0888,179916.0
2018-04-12 12:00:00,86.99,87.17,86.98,87.12,88855.0,76.0975,76.255,76.0888,76.2113,88855.0
2018-04-12 12:30:00,87.1,87.25,87.05,87.15,93851.0,76.1938,76.325,76.15,76.2375,93851.0
2018-04-12 13:00:00,87.15,87.19,86.75,86.81,247653.0,76.2375,76.2725,75.8876,75.9401,247653.0
2018-04-12 13:30:00,86.81,87.0,86.73,86.91,175143.0,75.9401,76.1063,75.8701,76.0276,175143.0
2018-04-12 14:00:00,86.91,87.16,86.89,87.07,118037.0,76.0276,76.2462,76.0101,76.1675,118037.0
2018-04-12 14:30:00,87.08,87.13,86.92,87.06,152244.0,76.1763,76.22,76.0363,76.1588,152244.0
2018-04-12 15:00:00,87.06,87.29,86.97,87.26,209051.0,76.1588,76.36,76.08,76.3337,209051.0
2018-04-12 15:30:00,87.25,87.28,87.04,87.05,845898.0,76.325,76.3512,76.1413,76.15,845898.0
2018-04-13 09:30:00,87.35,87.63,86.96,86.96,278951.0,76.4125,76.6574,76.0713,76.0713,278951.0
2018-04-13 10:00:00,86.93,87.02,86.27,86.45,305000.0,76.045,76.1238,75.4677,75.6252,305000.0
2018-04-13 10:30:00,86.46,86.66,86.29,86.29,256099.0,75.6339,75.8089,75.4852,75.4852,256099.0
2018-04-13 11:00:00,86.25,86.51,86.14,86.41,189986.0,75.4502,75.6776,75.354,75.5902,189986.0
2018-04-13 11:30:00,86.42,86.74,86.35,86.71,157030.0,75.5989,75.8788,75.5377,75.8526,157030.0
2018-04-13 12:00:00,86.7,86.75,86.54,86.63,279597.0,75.8438,75.8876,75.7039,75.7826,279597.0
2018-04-13 12:30:00,86.64,86.64,86.2,86.29,320203.0,75.7914,75.7914,75.4065,75.4852,320203.0
2018-04-13 13:00:00,86.29,86.4,85.98,86.18,244527.0,75.4852,75.5814,75.214,75.389,244527.0
2018-04-13 13:30:00,86.19,86.33,86.11,86.17,202444.0,75.3977,75.5202,75.3277,75.3802,202444.0
2018-04-13 14:00:00,86.16,86.19,86.0,86.09,130999.0,75.3715,75.3977,75.2315,75.3102,130999.0
2018-04-13 14:30:00,86.08,86.27,85.88,86.02,235605.0,75.3015,75.4677,75.1265,75.249,235605.0
2018-04-13 15:00:00,86.01,86.06,85.77,85.91,291677.0,75.2402,75.284,75.0303,75.1528,291677.0
2018-04-13 15:30:00,85.9,86.3,85.83,86.23,867424.0,75.144,75.4939,75.0828,75.4327,867424.0
2018-04-16 09:30:00,86.75,86.98,86.16,86.58,470183.0,75.8876,76.0888,75.3715,75.7389,470183.0
2018-04-16 10:00:00,86.58,86.86,86.36,86.52,354243.0,75.7389,75.9838,75.5464,75.6864,354243.0
2018-04-16 10:30:00,86.54,86.67,86.27,86.27,338676.0,75.7039,75.8176,75.4677,75.4677,338676.0
2018-04-16 11:00:00,86.27,86.44,86.09,86.28,332398.0,75.4677,75.6164,75.3102,75.4764,332398.0
2018-04-16 11:30:00,86.3,86.32,86.07,86.3,265811.0,75.4939,75.5114,75.2927,75.4939,265811.0
2018-04-16 12:00:00,86.31,86.45,86.2,86.22,240718.0,75.5027,75.6252,75.4065,75.424,240718.0
2018-04-16 12:30:00,86.23,86.66,86.23,86.51,168024.0,75.4327,75.8089,75.4327,75.6776,168024.0
2018-04-16 13:00:00,86.53,86.67,86.5,86.61,223110.0,75.6951,75.8176,75.6689,75.7651,223110.0
2018-04-16 13:30:00,86.6,86.76,86.48,86.51,226201.0,75.7564,75.8963,75.6514,75.6776,226201.0
2018-04-16 14:00:00,86.51,86.59,86.21,86.21,302428.0,75.6776,75.7476,75.4152,75.4152,302428.0
2018-04-16 14:30:00,86.21,86.46,86.11,86.23,307841.0,75.4152,75.6339,75.3277,75.4327,307841.0
2018-04-16 15:00:00,86.22,86.25,85.86,86.06,436977.0,75.424,75.4502,75.109,75.284,436977.0
2018-04-16 15:30:00,86.05,86.14,85.91,86.06,793054.0,75.2752,75.354,75.1528,75.284,793054.0
2018-04-17 09:30:00,86.58,86.75,86.21,86.32,322830.0,75.7389,75.8876,75.4152,75.5114,322830.0
2018-04-17 10:00:00,86.32,86.37,86.04,86.27,264550.0,75.5114,75.5552,75.2665,75.4677,264550.0
2018-04-17 10:30:00,86.27,86.82,86.21,86.77,202707.0,75.4677,75.9488,75.4152,75.9051,202707.0
2018-04-17 11:00:00,86.78,86.93,86.76,86.88,179145.0,75.9138,76.045,75.8963,76.0013,179145.0
2018-04-17 11:30:00,86.87,86.88,86.47,86.47,221411.0,75.9926,76.0013,75.6426,75.6426,221411.0
2018-04-17 12:00:00,86.48,86.75,86.48,86.67,153429.0,75.6514,75.8876,75.6514,75.8176,153429.0
2018-04-17 12:30:00,86.68,86.68,86.3,86.37,144817.0,75.8264,75.8264,75.4939,75.5552,144817.0
2018-04-17 13:00:00,86.37,86.5,86.32,86.45,153897.0,75.5552,75.6689,75.5114,75.6252,153897.0
2018-04-17 13:30:00,86.45,86.57,86.39,86.5,149142.0,75.6252,75.7301,75.5727,75.6689,149142.0
2018-04-17 14:00:00,86.51,86.6,86.32,86.44,141039.0,75.6776,75.7564,75.5114,75.6164,141039.0
2018-04-17 14:30:00,86.45,86.52,86.38,86.48,216978.0,75.6252,75.6864,75.5639,75.6514,216978.0
2018-04-17 15:00:00,86.47,86.63,86.31,86.37,430567.0,75.6426,75.7826,75.5027,75.5552,430567.0
2018-04-17 15:30:00,86.36,86.42,86.06,86.12,893131.0,75.5464,75.5989,75.284,75.3365,893131.0
2018-04-18 09:30:00,86.35,87.45,86.06,87.08,526132.0,75.5377,76.4999,75.284,76.1763,526132.0
2018-04-18 10:00:00,87.07,87.08,86.49,86.99,604094.0,76.1675,76.1763,75.6601,76.0975,604094.0
2018-04-18 10:30:00,86.99,87.24,86.88,86.97,326277.0,76.0975,76.3162,76.0013,76.08,326277.0
2018-04-18 11:00:00,86.98,87.12,86.93,87.02,191091.0,76.0888,76.2113,76.045,76.1238,191091.0
2018-04-18 11:30:00,87.05,87.08,86.74,86.74,183718.0,76.15,76.1763,75.8788,75.8788,183718.0
2018-04-18 12:00:00,86.74,86.86,86.67,86.81,155549.0,75.8788,75.9838,75.8176,75.9401,155549.0
2018-04-18 12:30:00,86.79,86.84,86.71,86.8,124319.0,75.9226,75.9663,75.8526,75.9313,124319.0
2018-04-18 13:00:00,86.81,86.89,86.71,86.72,144085.0,75.9401,76.0101,75.8526,75.8613,144085.0
2018-04-18 13:30:00,86.72,86.86,86.69,86.78,141281.0,75.8613,75.9838,75.8351,75.9138,141281.0
2018-04-18 14:00:00,86.77,86.91,86.69,86.87,174704.0,75.9051,76.0276,75.8351,75.9926,174704.0
2018-04-18 14:30:00,86.87,86.88,86.62,86.62,208140.0,75.9926,76.0013,75.7739,75.7739,208140.0
2018-04-18 15:00:00,86.63,86.67,86.52,86.63,391060.0,75.7826,75.8176,75.6864,75.7826,391060.0
2018-04-18 15:30:00,86.63,86.64,86.36,86.41,598854.0,75.7826,75.7914,75.5464,75.5902,598854.0
2018-04-19 09:30:00,86.3,86.3,85.26,85.36,424337.0,75.4939,75.4939,74.5842,74.6716,424337.0
2018-04-19 10:00:00,85.37,85.51,85.01,85.5,402667.0,74.6804,74.8029,74.3655,74.7941,402667.0
2018-04-19 10:30:00,85.49,85.51,84.94,85.02,318504.0,74.7854,74.8029,74.3042,74.3742,318504.0
2018-04-19 11:00:00,85.02,85.05,84.56,84.76,345997.0,74.3742,74.4005,73.9718,74.1468,345997.0
2018-04-19 11:30:00,84.75,84.77,84.35,84.41,397726.0,74.138,74.1555,73.7881,73.8406,397726.0
2018-04-19 12:00:00,84.42,84.42,84.15,84.21,270602.0,73.8493,73.8493,73.6131,73.6656,270602.0
2018-04-19 12:30:00,84.22,84.51,84.22,84.25,233500.0,73.6744,73.9281,73.6744,73.7006,233500.0
2018-04-19 13:00:00,84.24,84.26,83.98,84.0,253153.0,73.6919,73.7094,73.4644,73.4819,253153.0
2018-04-19 13:30:00,84.01,84.63,84.0,84.61,255944.0,73.4907,74.033,73.4819,74.0155,255944.0
2018-04-19 14:00:00,84.6,84.74,84.5,84.63,226052.0,74.0068,74.1293,73.9193,74.033,226052.0
2018-04-19 14:30:00,84.62,84.93,84.59,84.89,271722.0,74.0243,74.2955,73.9981,74.2605,271722.0
2018-04-19 15:00:00,84.89,84.98,84.62,84.66,292319.0,74.2605,74.3392,74.0243,74.0593,292319.0
2018-04-19 15:30:00,84.66,85.1,84.62,84.87,888047.0,74.0593,74.4442,74.0243,74.243,888047.0
2018-04-20 09:30:00,85.38,85.56,84.78,85.14,653398.0,74.6891,74.8466,74.1643,74.4792,653398.0
2018-04-20 10:00:00,85.15,85.25,84.79,84.95,362116.0,74.4879,74.5754,74.173,74.313,362116.0
2018-04-20 10:30:00,84.96,85.0,84.35,84.53,299847.0,74.3217,74.3567,73.7881,73.9456,299847.0
2018-04-20 11:00:00,84.5,84.57,83.83,83.83,306042.0,73.9193,73.9806,73.3332,73.3332,306042.0
2018-04-20 11:30:00,83.87,84.32,83.85,84.13,350910.0,73.3682,73.7619,73.3507,73.5957,350910.0
2018-04-20 12:00:00,84.13,84.15,83.59,83.62,278659.0,73.5957,73.6131,73.1233,73.1495,278659.0
2018-04-20 12:30:00,83.61,83.67,83.32,83.42,299571.0,73.1408,73.1933,72.8871,72.9746,299571.0
2018-04-20 13:00:00,83.42,83.66,83.32,83.55,290004.0,72.9746,73.1845,72.8871,73.0883,290004.0
2018-04-20 13:30:00,83.56,83.81,83.48,83.68,248286.0,73.097,73.3157,73.027,73.202,248286.0
2018-04-20 14:00:00,83.69,83.82,83.61,83.73,274271.0,73.2107,73.3245,73.1408,73.2457,274271.0
2018-04-20 14:30:00,83.74,83.76,83.46,83.63,246498.0,73.2545,73.272,73.0095,73.1583,246498.0
2018-04-20 15:00:00,83.63,83.63,83.28,83.4,489245.0,73.1583,73.1583,72.8521,72.9571,489245.0
2018-04-20 15:30:00,83.39,83.63,83.35,83.63,1109232.0,72.9483,73.1583,72.9133,73.1583,1109232.0
2018-04-23 09:30:00,84.17,84.38,83.45,83.91,360857.0,73.6306,73.8143,73.0008,73.4032,360857.0
2018-04-23 10:00:00,83.99,84.09,83.64,83.95,359929.0,73.4732,73.5607,73.167,73.4382,359929.0
2018-04-23 10:30:00,83.96,84.36,83.77,84.25,455218.0,73.4469,73.7969,73.2807,73.7006,455218.0
2018-04-23 11:00:00,84.24,84.57,84.15,84.28,298554.0,73.6919,73.9806,73.6131,73.7269,298554.0
2018-04-23 11:30:00,84.26,84.28,84.01,84.24,217321.0,73.7094,73.7269,73.4907,73.6919,217321.0
2018-04-23 12:00:00,84.25,84.37,84.13,84.27,234696.0,73.7006,73.8056,73.5957,73.7181,234696.0
2018-04-23 12:30:00,84.25,84.48,84.18,84.47,243863.0,73.7006,73.9018,73.6394,73.8931,243863.0
2018-04-23 13:00:00,84.47,84.48,84.32,84.4,175531.0,73.8931,73.9018,73.7619,73.8318,175531.0
2018-04-23 13:30:00,84.4,84.45,84.2,84.4,306883.0,73.8318,73.8756,73.6569,73.8318,306883.0
2018-04-23 14:00:00,84.39,84.44,83.91,84.04,258609.0,73.8231,73.8668,73.4032,73.5169,258609.0
2018-04-23 14:30:00,84.03,84.03,83.78,84.02,335585.0,73.5082,73.5082,73.2895,73.4994,335585.0
2018-04-23 15:00:00,84.01,84.31,83.98,84.31,272518.0,73.4907,73.7531,73.4644,73.7531,272518.0
2018-04-23 15:30:00,84.32,84.42,84.22,84.33,642786.0,73.7619,73.8493,73.6744,73.7706,642786.0
2018-04-24 09:30:00,84.73,84.88,84.3,84.57,333963.0,74.4871,74.6189,74.109,74.3464,333963.0
2018-04-24 10:00:00,84.59,84.76,84.05,84.19,261166.0,74.364,74.5134,73.8893,74.0123,261166.0
2018-04-24 10:30:00,84.2,84.65,84.06,84.46,222344.0,74.0211,74.4167,73.8981,74.2497,222344.0
2018-04-24 11:00:00,84.45,84.87,84.25,84.84,368535.0,74.2409,74.6101,74.0651,74.5838,368535.0
2018-04-24 11:30:00,84.87,85.07,84.52,84.55,296992.0,74.6101,74.786,74.3024,74.3288,296992.0
2018-04-24 12:00:00,84.54,84.59,84.12,84.18,310990.0,74.32,74.364,73.9508,74.0035,310990.0
2018-04-24 12:30:00,84.18,84.21,83.46,83.46,388050.0,74.0035,74.0299,73.3706,73.3706,388050.0
2018-04-24 13:00:00,83.45,83.62,83.17,83.37,235753.0,73.3618,73.5112,73.1156,73.2915,235753.0
2018-04-24 13:30:00,83.38,83.38,82.91,83.1,266287.0,73.3003,73.3003,72.8871,73.0541,266287.0
2018-04-24 14:00:00,83.11,83.37,82.84,82.85,339752.0,73.0629,73.2915,72.8255,72.8343,339752.0
2018-04-24 14:30:00,82.85,83.07,82.76,82.84,356936.0,72.8343,73.0277,72.7552,72.8255,356936.0
2018-04-24 15:00:00,82.87,83.21,82.84,82.93,289352.0,72.8519,73.1508,72.8255,72.9047,289352.0
2018-04-24 15:30:00,82.94,82.99,82.56,82.9,874121.0,72.9134,72.9574,72.5794,72.8783,874121.0
2018-04-25 09:30:00,82.56,82.74,81.73,81.83,799356.0,72.5794,72.7376,71.8497,71.9376,799356.0
2018-04-25 10:00:00,81.82,82.67,81.82,82.63,490993.0,71.9288,72.6761,71.9288,72.6409,490993.0
2018-04-25 10:30:00,82.63,82.76,82.36,82.5,749025.0,72.6409,72.7552,72.4036,72.5266,749025.0
2018-04-25 11:00:00,82.49,82.75,82.44,82.6,296338.0,72.5178,72.7464,72.4739,72.6146,296338.0
2018-04-25 11:30:00,82.58,82.58,82.04,82.07,361018.0,72.597,72.597,72.1222,72.1486,361018.0
2018-04-25 12:00:00,82.06,82.06,81.76,81.98,397918.0,72.1398,72.1398,71.8761,72.0695,397918.0
2018-04-25 12:30:00,81.97,82.05,81.78,81.96,381180.0,72.0607,72.131,71.8937,72.0519,381180.0
2018-04-25 13:00:00,81.96,82.04,81.8,81.86,301193.0,72.0519,72.1222,71.9113,71.964,301193.0
2018-04-25 13:30:00,81.86,82.14,81.79,81.82,463618.0,71.964,72.2102,71.9025,71.9288,463618.0
2018-04-25 14:00:00,81.82,81.88,81.63,81.66,318792.0,71.9288,71.9816,71.7618,71.7882,318792.0
2018-04-25 14:30:00,81.66,81.78,81.55,81.6,747769.0,71.7882,71.8937,71.6915,71.7354,747769.0
2018-04-25 15:00:00,81.6,81.8,81.35,81.65,1884770.0,71.7354,71.9113,71.5157,71.7794,1884770.0
2018-04-25 15:30:00,81.65,81.77,81.31,81.48,2041007.0,71.7794,71.8849,71.4805,71.6299,2041007.0
2018-04-26 09:30:00,81.75,83.21,81.64,83.06,786787.0,71.8673,73.1508,71.7706,73.0189,786787.0
2018-04-26 10:00:00,83.06,83.64,82.82,83.6,495841.0,73.0189,73.5288,72.808,73.4937,495841.0
2018-04-26 10:30:00,83.6,83.63,83.31,83.48,312435.0,73.4937,73.52,73.2387,73.3882,312435.0
2018-04-26 11:00:00,83.48,83.49,82.72,82.78,294496.0,73.3882,73.397,72.72,72.7728,294496.0
2018-04-26 11:30:00,82.77,82.85,82.31,82.41,248835.0,72.764,72.8343,72.3596,72.4475,248835.0
2018-04-26 12:00:00,82.4,82.64,82.38,82.51,225259.0,72.4387,72.6497,72.4211,72.5354,225259.0
2018-04-26 12:30:00,82.51,82.57,82.34,82.42,172389.0,72.5354,72.5882,72.386,72.4563,172389.0
2018-04-26 13:00:00,82.44,83.02,82.43,82.95,367735.0,72.4739,72.9838,72.4651,72.9222,367735.0
2018-04-26 13:30:00,82.96,83.32,82.83,83.21,269130.0,72.931,73.2475,72.8167,73.1508,269130.0
2018-04-26 14:00:00,83.21,83.71,83.18,83.65,360140.0,73.1508,73.5904,73.1244,73.5376,360140.0
2018-04-26 14:30:00,83.66,83.96,83.44,83.95,413159.0,73.5464,73.8101,73.353,73.8014,413159.0
2018-04-26 15:00:00,83.95,84.08,83.52,83.57,411885.0,73.8014,73.9156,73.4233,73.4673,411885.0
2018-04-26 15:30:00,83.57,83.59,83.19,83.32,1467763.0,73.4673,73.4849,73.1332,73.2475,1467763.0
2018-04-27 09:30:00,83.2,83.66,82.91,83.47,526858.0,73.142,73.5464,72.8871,73.3794,526858.0
2018-04-27 10:00:00,83.47,84.45,83.44,83.94,440319.0,73.3794,74.2409,73.353,73.7926,440319.0
2018-04-27 10:30:00,83.93,83.93,83.66,83.87,223029.0,73.7838,73.7838,73.5464,73.731,223029.0
2018-04-27 11:00:00,83.86,84.1,83.8,84.07,221094.0,73.7222,73.9332,73.6695,73.9068,221094.0
2018-04-27 11:30:00,84.07,84.11,83.76,83.87,152706.0,73.9068,73.942,73.6343,73.731,152706.0
2018-04-27 12:00:00,83.87,84.23,83.85,84.2,171976.0,73.731,74.0475,73.7134,74.0211,171976.0
2018-04-27 12:30:00,84.2,84.36,84.02,84.3,159986.0,74.0211,74.1618,73.8629,74.109,159986.0
2018-04-27 13:00:00,84.3,84.31,84.2,84.25,126818.0,74.109,74.1178,74.0211,74.0651,126818.0
2018-04-27 13:30:00,84.25,84.28,84.01,84.07,136877.0,74.0651,74.0915,73.8541,73.9068,136877.0
2018-04-27 14:00:00,84.07,84.1,83.9,83.95,185929.0,73.9068,73.9332,73.7574,73.8014,185929.0
2018-04-27 14:30:00,83.94,84.05,83.82,83.97,257383.0,73.7926,73.8893,73.6871,73.8189,257383.0
2018-04-27 15:00:00,83.97,84.14,83.94,84.04,206052.0,73.8189,73.9684,73.7926,73.8805,206052.0
2018-04-27 15:30:00,84.03,84.12,83.98,84.0,541761.0,73.8717,73.9508,73.8277,73.8453,541761.0
2018-04-30 09:30:00,84.3,84.39,83.99,84.1,296207.0,74.109,74.1882,73.8365,73.9332,296207.0
2018-04-30 10:00:00,84.09,84.25,83.98,84.19,203658.0,73.9244,74.0651,73.8277,74.0123,203658.0
2018-04-30 10:30:00,84.21,84.23,83.91,83.93,178251.0,74.0299,74.0475,73.7662,73.7838,178251.0
2018-04-30 11:00:00,83.94,83.98,83.75,83.9,168394.0,73.7926,73.8277,73.6255,73.7574,168394.0
2018-04-30 11:30:00,83.9,83.91,83.56,83.61,172830.0,73.7574,73.7662,73.4585,73.5025,172830.0
2018-04-30 12:00:00,83.62,83.65,83.36,83.42,155591.0,73.5112,73.5376,73.2827,73.3354,155591.0
2018-04-30 12:30:00,83.41,83.53,83.26,83.4,91016.0,73.3266,73.4321,73.1948,73.3178,91016.0
2018-04-30 13:00:00,83.41,83.47,83.2,83.37,86935.0,73.3266,73.3794,73.142,73.2915,86935.0
2018-04-30 13:30:00,83.38,83.4,83.17,83.23,113849.0,73.3003,73.3178,73.1156,73.1684,113849.0
2018-04-30 14:00:00,83.21,83.22,82.86,83.0,145981.0,73.1508,73.1596,72.8431,72.9662,145981.0
2018-04-30 14:30:00,82.98,83.06,82.75,83.05,176303.0,72.9486,73.0189,72.7464,73.0102,176303.0
2018-04-30 15:00:00,83.03,83.07,82.53,82.6,246395.0,72.9926,73.0277,72.553,72.6146,246395.0
2018-04-30 15:30:00,82.6,82.86,82.43,82.44,638398.0,72.6146,72.8431,72.4651,72.4739,638398.0
2018-05-01 09:30:00,81.66,82.29,81.51,82.1,370102.0,71.7882,72.342,71.6563,72.175,370102.0
2018-05-01 10:00:00,82.11,82.2,81.71,81.77,241278.0,72.1838,72.2629,71.8321,71.8849,241278.0
2018-05-01 10:30:00,81.76,81.86,81.49,81.51,218438.0,71.8761,71.964,71.6387,71.6563,218438.0
2018-05-01 11:00:00,81.51,81.72,81.16,81.58,290436.0,71.6563,71.8409,71.3486,71.7179,290436.0
2018-05-01 11:30:00,81.57,81.66,81.37,81.37,173084.0,71.7091,71.7882,71.5332,71.5332,173084.0
2018-05-01 12:00:00,81.38,81.62,81.33,81.59,120529.0,71.542,71.753,71.4981,71.7266,120529.0
2018-05-01 12:30:00,81.6,81.65,81.4,81.44,134885.0,71.7354,71.7794,71.5596,71.5948,134885.0
2018-05-01 13:00:00,81.43,81.44,81.29,81.36,124917.0,71.586,71.5948,71.4629,71.5245,124917.0
2018-05-01 13:30:00,81.37,81.94,81.32,81.92,149973.0,71.5332,72.0343,71.4893,72.0168,149973.0
2018-05-01 14:00:00,81.91,82.33,81.89,82.31,208159.0,72.008,72.3772,71.9904,72.3596,208159.0
2018-05-01 14:30:00,82.29,82.63,82.24,82.52,197661.0,72.342,72.6409,72.2981,72.5442,197661.0
2018-05-01 15:00:00,82.52,82.67,82.43,82.55,194668.0,72.5442,72.6761,72.4651,72.5706,194668.0
2018-05-01 15:30:00,82.56,82.98,82.5,82.95,584749.0,72.5794,72.9486,72.5266,72.9222,584749.0
2018-05-02 09:30:00,82.66,83.39,82.51,83.29,311161.0,72.6673,73.309,72.5354,73.2211,311161.0
2018-05-02 10:00:00,83.29,83.53,83.13,83.53,238138.0,73.2211,73.4321,73.0805,73.4321,238138.0
2018-05-02 10:30:00,83.54,83.87,83.49,83.86,376104.0,73.4409,73.731,73.397,73.7222,376104.0
2018-05-02 11:00:00,83.86,84.47,83.85,84.38,587040.0,73.7222,74.2585,73.7134,74.1794,587040.0
2018-05-02 11:30:00,84.37,84.49,84.19,84.26,416177.0,74.1706,74.2761,74.0123,74.0739,416177.0
2018-05-02 12:00:00,84.26,84.59,84.24,84.52,331763.0,74.0739,74.364,74.0563,74.3024,331763.0
2018-05-02 12:30:00,84.52,85.0,84.44,84.99,351796.0,74.3024,74.7244,74.2321,74.7156,351796.0
2018-05-02 13:00:00,84.98,85.22,84.68,84.87,480714.0,74.7068,74.9178,74.4431,74.6101,480714.0
2018-05-02 13:30:00,84.9,84.9,84.56,84.77,269736.0,74.6365,74.6365,74.3376,74.5222,269736.0
2018-05-02 14:00:00,84.76,85.13,84.74,85.0,435728.0,74.5134,74.8387,74.4958,74.7244,435728.0
2018-05-02 14:30:00,85.01,85.11,84.55,84.66,398463.0,74.7332,74.8211,74.3288,74.4255,398463.0
2018-05-02 15:00:00,84.67,84.76,84.37,84.44,418764.0,74.4343,74.5134,74.1706,74.2321,418764.0
2018-05-02 15:30:00,84.43,84.43,83.79,83.97,783605.0,74.2233,74.2233,73.6607,73.8189,783605.0
2018-05-03 09:30:00,83.51,83.56,82.55,82.83,233282.0,73.4145,73.4585,72.5706,72.8167,233282.0
2018-05-03 10:00:00,82.81,82.81,82.0,82.02,266006.0,72.7992,72.7992,72.0871,72.1047,266006.0
2018-05-03 10:30:00,82.02,82.04,81.36,81.49,293588.0,72.1047,72.1222,71.5245,71.6387,293588.0
2018-05-03 11:00:00,81.48,82.02,81.45,81.7,328630.0,71.6299,72.1047,71.6036,71.8234,328630.0
2018-05-03 11:30:00,81.7,82.18,81.6,82.04,330642.0,71.8234,72.2453,71.7354,72.1222,330642.0
2018-05-03 12:00:00,82.03,82.29,81.99,82.02,530749.0,72.1135,72.342,72.0783,72.1047,530749.0
2018-05-03 12:30:00,82.03,82.95,82.01,82.93,645909.0,72.1135,72.9222,72.0959,72.9047,645909.0
2018-05-03 13:00:00,82.91,82.93,82.56,82.71,221540.0,72.8871,72.9047,72.5794,72.7113,221540.0
2018-05-03 13:30:00,82.75,83.17,82.74,83.05,172554.0,72.7464,73.1156,72.7376,73.0102,172554.0
2018-05-03 14:00:00,83.04,83.04,82.8,82.89,266752.0,73.0014,73.0014,72.7904,72.8695,266752.0
2018-05-03 14:30:00,82.9,83.02,82.55,82.66,216945.0,72.8783,72.9838,72.5706,72.6673,216945.0
2018-05-03 15:00:00,82.65,82.85,82.6,82.71,254492.0,72.6585,72.8343,72.6146,72.7113,254492.0
2018-05-03 15:30:00,82.71,82.87,82.52,82.83,655467.0,72.7113,72.8519,72.5442,72.8167,655467.0
2018-05-04 09:30:00,82.59,83.58,82.21,83.48,270371.0,72.6058,73.4761,72.2717,73.3882,270371.0
2018-05-04 10:00:00,83.44,83.79,83.2,83.78,182082.0,73.353,73.6607,73.142,73.6519,182082.0
2018-05-04 10:30:00,83.78,84.28,83.77,84.12,223298.0,73.6519,74.0915,73.6431,73.9508,223298.0
2018-05-04 11:00:00,84.12,84.25,83.99,84.2,152217.0,73.9508,74.0651,73.8365,74.0211,152217.0
2018-05-04 11:30:00,84.2,84.34,84.07,84.33,176180.0,74.0211,74.1442,73.9068,74.1354,176180.0
2018-05-04 12:00:00,84.33,84.43,84.26,84.39,165062.0,74.1354,74.2233,74.0739,74.1882,165062.0
2018-05-04 12:30:00,84.4,84.44,84.19,84.32,124469.0,74.197,74.2321,74.0123,74.1266,124469.0
2018-05-04 13:00:00,84.33,84.52,84.3,84.46,133300.0,74.1354,74.3024,74.109,74.2497,133300.0
2018-05-04 13:30:00,84.44,84.49,84.24,84.39,121790.0,74.2321,74.2761,74.0563,74.1882,121790.0
2018-05-04 14:00:00,84.39,84.67,84.35,84.65,157865.0,74.1882,74.4343,74.153,74.4167,157865.0
2018-05-04 14:30:00,84.67,84.74,84.45,84.47,154188.0,74.4343,74.4958,74.2409,74.2585,154188.0
2018-05-04 15:00:00,84.48,84.64,84.47,84.56,184264.0,74.2673,74.4079,74.2585,74.3376,184264.0
2018-05-04 15:30:00,84.56,84.58,84.08,84.24,509836.0,74.3376,74.3552,73.9156,74.0563,509836.0
2018-05-07 09:30:00,84.38,84.52,83.83,84.21,840375.0,74.1794,74.3024,73.6959,74.0299,840375.0
2018-05-07 10:00:00,84.21,84.45,83.82,83.96,422037.0,74.0299,74.2409,73.6871,73.8101,422037.0
2018-05-07 10:30:00,83.96,83.99,83.59,83.79,264664.0,73.8101,73.8365,73.4849,73.6607,264664.0
2018-05-07 11:00:00,83.78,84.02,83.67,83.99,139407.0,73.6519,73.8629,73.5552,73.8365,139407.0
2018-05-07 11:30:00,83.98,84.01,83.84,83.94,101207.0,73.8277,73.8541,73.7046,73.7926,101207.0
2018-05-07 12:00:00,83.94,83.94,83.72,83.8,103999.0,73.7926,73.7926,73.5992,73.6695,103999.0
2018-05-07 12:30:00,83.8,83.9,83.6,83.61,116236.0,73.6695,73.7574,73.4937,73.5025,116236.0
2018-05-07 13:00:00,83.61,83.7,83.46,83.64,143046.0,73.5025,73.5816,73.3706,73.5288,143046.0
2018-05-07 13:30:00,83.63,83.87,83.61,83.79,106438.0,73.52,73.731,73.5025,73.6607,106438.0
2018-05-07 14:00:00,83.79,83.96,83.74,83.96,167518.0,73.6607,73.8101,73.6167,73.8101,167518.0
2018-05-07 14:30:00,83.95,84.14,83.36,83.38,278431.0,73.8014,73.9684,73.2827,73.3003,278431.0
2018-05-07 15:00:00,83.38,83.63,83.34,83.59,237103.0,73.3003,73.52,73.2651,73.4849,237103.0
2018-05-07 15:30:00,83.58,83.88,83.55,83.82,565127.0,73.4761,73.7398,73.4497,73.6871,565127.0
2018-05-08 09:30:00,83.43,84.03,83.0,83.45,197146.0,73.3442,73.8717,72.9662,73.3618,197146.0
2018-05-08 10:00:00,83.48,83.88,83.33,83.81,166061.0,73.3882,73.7398,73.2563,73.6783,166061.0
2018-05-08 10:30:00,83.82,83.98,83.56,83.74,175941.0,73.6871,73.8277,73.4585,73.6167,175941.0
2018-05-08 11:00:00,83.72,84.12,83.64,83.94,286129.0,73.5992,73.9508,73.5288,73.7926,286129.0
2018-05-08 11:30:00,83.93,83.96,83.64,83.81,108495.0,73.7838,73.8101,73.5288,73.6783,108495.0
2018-05-08 12:00:00,83.81,83.89,83.63,83.63,246233.0,73.6783,73.7486,73.52,73.52,246233.0
2018-05-08 12:30:00,83.63,83.69,83.49,83.49,190973.0,73.52,73.5728,73.397,73.397,190973.0
2018-05-08 13:00:00,83.48,83.72,83.47,83.7,80560.0,73.3882,73.5992,73.3794,73.5816,80560.0
2018-05-08 13:30:00,83.71,83.9,83.65,83.74,142208.0,73.5904,73.7574,73.5376,73.6167,142208.0
2018-05-08 14:00:00,83.75,83.9,83.56,83.73,244994.0,73.6255,73.7574,73.4585,73.6079,244994.0
2018-05-08 14:30:00,83.72,83.81,83.43,83.66,238364.0,73.5992,73.6783,73.3442,73.5464,238364.0
2018-05-08 15:00:00,83.67,84.17,83.57,84.04,278366.0,73.5552,73.9948,73.4673,73.8805,278366.0
2018-05-08 15:30:00,84.04,84.28,84.01,84.27,582727.0,73.8805,74.0915,73.8541,74.0827,582727.0
2018-05-09 09:30:00,84.01,85.13,83.77,84.4,563244.0,73.8541,74.8387,73.6431,74.197,563244.0
2018-05-09 10:00:00,84.39,84.39,83.98,84.03,184081.0,74.1882,74.1882,73.8277,73.8717,184081.0
2018-05-09 10:30:00,84.04,84.11,83.62,83.62,215142.0,73.8805,73.942,73.5112,73.5112,215142.0
2018-05-09 11:00:00,83.62,84.0,83.27,83.94,252274.0,73.5112,73.8453,73.2036,73.7926,252274.0
2018-05-09 11:30:00,83.94,83.99,83.72,83.84,120529.0,73.7926,73.8365,73.5992,73.7046,120529.0
2018-05-09 12:00:00,83.85,84.43,83.83,84.35,153773.0,73.7134,74.2233,73.6959,74.153,153773.0
2018-05-09 12:30:00,84.35,84.54,84.25,84.43,134627.0,74.153,74.32,74.0651,74.2233,134627.0
2018-05-09 13:00:00,84.43,84.69,84.36,84.48,251205.0,74.2233,74.4519,74.1618,74.2673,251205.0
2018-05-09 13:30:00,84.47,84.8,84.47,84.69,228940.0,74.2585,74.5486,74.2585,74.4519,228940.0
2018-05-09 14:00:00,84.69,84.74,84.45,84.54,131043.0,74.4519,74.4958,74.2409,74.32,131043.0
2018-05-09 14:30:00,84.55,84.8,84.51,84.75,276473.0,74.3288,74.5486,74.2937,74.5046,276473.0
2018-05-09 15:00:00,84.73,84.73,84.4,84.43,157360.0,74.4871,74.4871,74.197,74.2233,157360.0
2018-05-09 15:30:00,84.44,84.51,84.28,84.43,448615.0,74.2321,74.2937,74.0915,74.2233,448615.0
2018-05-10 09:30:00,84.81,85.03,84.63,84.74,345419.0,74.5574,74.7508,74.3991,74.4958,345419.0
2018-05-10 10:00:00,84.7,84.74,84.09,84.31,431878.0,74.4607,74.4958,73.9244,74.1178,431878.0
2018-05-10 10:30:00,84.31,84.68,84.31,84.5,208917.0,74.1178,74.4431,74.1178,74.2849,208917.0
2018-05-10 11:00:00,84.5,84.5,84.18,84.18,165822.0,74.2849,74.2849,74.0035,74.0035,165822.0
2018-05-10 11:30:00,84.17,84.64,84.15,84.51,443023.0,73.9948,74.4079,73.9772,74.2937,443023.0
2018-05-10 12:00:00,84.52,84.67,84.44,84.66,113332.0,74.3024,74.4343,74.2321,74.4255,113332.0
2018-05-10 12:30:00,84.66,84.66,84.5,84.53,158885.0,74.4255,74.4255,74.2849,74.3112,158885.0
2018-05-10 13:00:00,84.52,84.74,84.52,84.66,266794.0,74.3024,74.4958,74.3024,74.4255,266794.0
2018-05-10 13:30:00,84.66,84.77,84.62,84.75,188129.0,74.4255,74.5222,74.3904,74.5046,188129.0
2018-05-10 14:00:00,84.76,85.12,84.71,85.12,304981.0,74.5134,74.8299,74.4695,74.8299,304981.0
2018-05-10 14:30:00,85.11,85.44,84.94,85.44,600140.0,74.8211,75.1112,74.6717,75.1112,600140.0
2018-05-10 15:00:00,85.44,85.5,85.1,85.21,691181.0,75.1112,75.164,74.8123,74.909,691181.0
2018-05-10 15:30:00,85.21,85.22,84.98,85.06,525157.0,74.909,74.9178,74.7068,74.7772,525157.0
2018-05-11 09:30:00,85.2,86.41,85.2,85.94,488112.0,74.9002,75.964,74.9002,75.5508,488112.0
2018-05-11 10:00:00,85.94,86.66,85.72,86.61,456002.0,75.5508,76.1837,75.3574,76.1398,456002.0
2018-05-11 10:30:00,86.61,87.21,86.54,87.2,660126.0,76.1398,76.6673,76.0782,76.6585,660126.0
2018-05-11 11:00:00,87.21,87.35,87.01,87.33,473692.0,76.6673,76.7903,76.4914,76.7727,473692.0
2018-05-11 11:30:00,87.33,87.74,87.27,87.41,542828.0,76.7727,77.1332,76.72,76.8431,542828.0
2018-05-11 12:00:00,87.42,87.47,86.57,86.73,467392.0,76.8519,76.8958,76.1046,76.2453,467392.0
2018-05-11 12:30:00,86.73,87.0,86.67,86.91,261942.0,76.2453,76.4826,76.1925,76.4035,261942.0
2018-05-11 13:00:00,86.91,87.09,86.9,87.03,270566.0,76.4035,76.5618,76.3947,76.509,270566.0
2018-05-11 13:30:00,87.03,87.15,86.87,87.12,293702.0,76.509,76.6145,76.3684,76.5881,293702.0
2018-05-11 14:00:00,87.12,87.14,86.83,87.12,266786.0,76.5881,76.6057,76.3332,76.5881,266786.0
2018-05-11 14:30:00,87.11,87.2,86.97,87.16,283600.0,76.5793,76.6585,76.4563,76.6233,283600.0
2018-05-11 15:00:00,87.15,87.2,86.99,87.14,392819.0,76.6145,76.6585,76.4738,76.6057,392819.0
2018-05-11 15:30:00,87.13,87.46,87.1,87.46,960986.0,76.5969,76.887,76.5706,76.887,960986.0
2018-05-14 09:30:00,87.69,87.93,86.28,86.83,749766.0,77.0892,77.3002,75.8497,76.3332,749766.0
2018-05-14 10:00:00,86.83,87.17,86.7,86.78,411528.0,76.3332,76.6321,76.2189,76.2892,411528.0
2018-05-14 10:30:00,86.78,86.94,86.47,86.53,237203.0,76.2892,76.4299,76.0167,76.0695,237203.0
2018-05-14 11:00:00,86.51,86.68,86.06,86.64,389873.0,76.0519,76.2013,75.6563,76.1662,389873.0
2018-05-14 11:30:00,86.62,86.76,86.53,86.72,210790.0,76.1486,76.2717,76.0695,76.2365,210790.0
2018-05-14 12:00:00,86.73,86.91,86.67,86.68,167357.0,76.2453,76.4035,76.1925,76.2013,167357.0
2018-05-14 12:30:00,86.67,87.02,86.65,86.94,210850.0,76.1925,76.5002,76.175,76.4299,210850.0
2018-05-14 13:00:00,86.94,87.13,86.88,86.9,217112.0,76.4299,76.5969,76.3771,76.3947,217112.0
2018-05-14 13:30:00,86.91,86.92,86.64,86.67,199511.0,76.4035,76.4123,76.1662,76.1925,199511.0
2018-05-14 14:00:00,86.67,86.7,86.46,86.54,248785.0,76.1925,76.2189,76.0079,76.0782,248785.0
2018-05-14 14:30:00,86.55,86.68,86.46,86.68,200995.0,76.087,76.2013,76.0079,76.2013,200995.0
2018-05-14 15:00:00,86.67,86.72,86.48,86.58,307240.0,76.1925,76.2365,76.0255,76.1134,307240.0
2018-05-14 15:30:00,86.58,86.61,86.45,86.58,692117.0,76.1134,76.1398,75.9991,76.1134,692117.0
2018-05-15 09:30:00,85.7,86.17,85.21,85.85,765884.0,75.3398,75.753,74.909,75.4717,765884.0
2018-05-15 10:00:00,85.84,86.65,85.77,85.87,295362.0,75.4629,76.175,75.4013,75.4892,295362.0
2018-05-15 10:30:00,85.89,86.54,85.83,86.09,249586.0,75.5068,76.0782,75.4541,75.6826,249586.0
2018-05-15 11:00:00,86.1,86.26,85.96,85.97,165408.0,75.6914,75.8321,75.5684,75.5772,165408.0
2018-05-15 11:30:00,85.97,86.29,85.91,85.92,145650.0,75.5772,75.8585,75.5244,75.5332,145650.0
2018-05-15 12:00:00,85.92,86.03,85.74,85.99,111453.0,75.5332,75.6299,75.375,75.5947,111453.0
2018-05-15 12:30:00,85.99,86.24,85.99,86.08,114460.0,75.5947,75.8145,75.5947,75.6739,114460.0
2018-05-15 13:00:00,86.07,86.08,85.71,85.72,107431.0,75.6651,75.6739,75.3486,75.3574,107431.0
2018-05-15 13:30:00,85.74,86.0,85.7,85.74,159287.0,75.375,75.6035,75.3398,75.375,159287.0
2018-05-15 14:00:00,85.75,85.87,85.49,85.84,222275.0,75.3838,75.4892,75.1552,75.4629,222275.0
2018-05-15 14:30:00,85.83,86.06,85.67,85.76,184505.0,75.4541,75.6563,75.3134,75.3925,184505.0
2018-05-15 15:00:00,85.78,85.81,85.48,85.54,254111.0,75.4101,75.4365,75.1464,75.1991,254111.0
2018-05-15 15:30:00,85.53,85.73,85.43,85.72,690671.0,75.1903,75.3662,75.1024,75.3574,690671.0
2018-05-16 09:30:00,86.01,86.13,85.5,85.83,345195.0,75.6123,75.7178,75.164,75.4541,345195.0
2018-05-16 10:00:00,85.82,85.9,85.42,85.51,288837.0,75.4453,75.5156,75.0936,75.1728,288837.0
2018-05-16 10:30:00,85.52,85.76,85.43,85.43,204854.0,75.1816,75.3925,75.1024,75.1024,204854.0
2018-05-16 11:00:00,85.42,85.43,85.17,85.23,154591.0,75.0936,75.1024,74.8739,74.9266,154591.0
2018-05-16 11:30:00,85.24,85.54,85.19,85.47,149146.0,74.9354,75.1991,74.8914,75.1376,149146.0
2018-05-16 12:00:00,85.48,85.7,85.47,85.53,159706.0,75.1464,75.3398,75.1376,75.1903,159706.0
2018-05-16 12:30:00,85.55,85.73,85.55,85.64,113271.0,75.2079,75.3662,75.2079,75.287,113271.0
2018-05-16 13:00:00,85.65,85.75,85.57,85.65,221600.0,75.2958,75.3838,75.2255,75.2958,221600.0
2018-05-16 13:30:00,85.64,85.7,85.54,85.63,161321.0,75.287,75.3398,75.1991,75.2783,161321.0
2018-05-16 14:00:00,85.64,85.78,85.51,85.61,207080.0,75.287,75.4101,75.1728,75.2607,207080.0
2018-05-16 14:30:00,85.6,85.93,85.51,85.61,228560.0,75.2519,75.542,75.1728,75.2607,228560.0
2018-05-16 15:00:00,85.6,85.6,85.38,85.44,186932.0,75.2519,75.2519,75.0585,75.1112,186932.0
2018-05-16 15:30:00,85.44,85.52,85.33,85.51,694537.0,75.1112,75.1816,75.0145,75.1728,694537.0
2018-05-17 09:30:00,85.6,85.87,85.21,85.85,239637.0,75.2519,75.4892,74.909,75.4717,239637.0
2018-05-17 10:00:00,85.84,86.06,85.8,85.8,126781.0,75.4629,75.6563,75.4277,75.4277,126781.0
2018-05-17 10:30:00,85.81,86.18,85.8,86.05,127219.0,75.4365,75.7618,75.4277,75.6475,127219.0
2018-05-17 11:00:00,86.07,86.11,85.86,86.01,109810.0,75.6651,75.7002,75.4805,75.6123,109810.0
2018-05-17 11:30:00,86.02,86.03,85.79,85.8,113672.0,75.6211,75.6299,75.4189,75.4277,113672.0
2018-05-17 12:00:00,85.78,85.9,85.6,85.85,108272.0,75.4101,75.5156,75.2519,75.4717,108272.0
2018-05-17 12:30:00,85.84,85.86,85.54,85.74,81899.0,75.4629,75.4805,75.1991,75.375,81899.0
2018-05-17 13:00:00,85.75,85.81,85.65,85.78,81710.0,75.3838,75.4365,75.2958,75.4101,81710.0
2018-05-17 13:30:00,85.78,85.83,85.29,85.38,126846.0,75.4101,75.4541,74.9794,75.0585,126846.0
2018-05-17 14:00:00,85.38,85.68,85.3,85.52,98858.0,75.0585,75.3222,74.9882,75.1816,98858.0
2018-05-17 14:30:00,85.53,85.65,85.52,85.58,149601.0,75.1903,75.2958,75.1816,75.2343,149601.0
2018-05-17 15:00:00,85.59,85.63,85.39,85.41,175833.0,75.2431,75.2783,75.0673,75.0849,175833.0
2018-05-17 15:30:00,85.42,85.48,85.32,85.45,535978.0,75.0936,75.1464,75.0057,75.12,535978.0
2018-05-18 09:30:00,85.31,86.69,85.22,86.41,479598.0,74.9969,76.2101,74.9178,75.964,479598.0
2018-05-18 10:00:00,86.44,86.66,86.25,86.59,248947.0,75.9903,76.1837,75.8233,76.1222,248947.0
2018-05-18 10:30:00,86.59,86.74,86.36,86.55,367464.0,76.1222,76.2541,75.92,76.087,367464.0
2018-05-18 11:00:00,86.56,86.59,86.28,86.47,233315.0,76.0958,76.1222,75.8497,76.0167,233315.0
2018-05-18 11:30:00,86.49,86.65,86.44,86.64,221297.0,76.0343,76.175,75.9903,76.1662,221297.0
2018-05-18 12:00:00,86.64,86.64,86.29,86.4,300949.0,76.1662,76.1662,75.8585,75.9552,300949.0
2018-05-18 12:30:00,86.4,86.64,86.27,86.61,166895.0,75.9552,76.1662,75.8409,76.1398,166895.0
2018-05-18 13:00:00,86.62,86.87,86.6,86.76,195932.0,76.1486,76.3684,76.131,76.2717,195932.0
2018-05-18 13:30:00,86.75,86.76,86.34,86.38,139846.0,76.2629,76.2717,75.9024,75.9376,139846.0
2018-05-18 14:00:00,86.38,86.65,86.37,86.6,203042.0,75.9376,76.175,75.9288,76.131,203042.0
2018-05-18 14:30:00,86.59,86.76,86.26,86.26,288086.0,76.1222,76.2717,75.8321,75.8321,288086.0
2018-05-18 15:00:00,86.26,86.43,86.22,86.31,331312.0,75.8321,75.9815,75.7969,75.8761,331312.0
2018-05-18 15:30:00,86.31,86.38,86.22,86.31,683235.0,75.8761,75.9376,75.7969,75.8761,683235.0
2018-05-21 09:30:00,86.84,87.09,86.61,86.64,400866.0,76.342,76.5618,76.1398,76.1662,400866.0
2018-05-21 10:00:00,86.67,87.11,86.59,87.11,235317.0,76.1925,76.5793,76.1222,76.5793,235317.0
2018-05-21 10:30:00,87.12,87.55,87.12,87.33,274699.0,76.5881,76.9661,76.5881,76.7727,274699.0
2018-05-21 11:00:00,87.32,87.39,86.98,87.06,224075.0,76.764,76.8255,76.4651,76.5354,224075.0
2018-05-21 11:30:00,87.06,87.23,87.0,87.08,191358.0,76.5354,76.6848,76.4826,76.553,191358.0
2018-05-21 12:00:00,87.09,87.31,86.99,87.29,186850.0,76.5618,76.7552,76.4738,76.7376,186850.0
2018-05-21 12:30:00,87.3,87.43,87.18,87.41,165319.0,76.7464,76.8607,76.6409,76.8431,165319.0
2018-05-21 13:00:00,87.41,87.49,87.2,87.24,121780.0,76.8431,76.9134,76.6585,76.6936,121780.0
2018-05-21 13:30:00,87.24,87.32,87.07,87.13,140427.0,76.6936,76.764,76.5442,76.5969,140427.0
2018-05-21 14:00:00,87.13,87.28,87.07,87.22,139746.0,76.5969,76.7288,76.5442,76.676,139746.0
2018-05-21 14:30:00,87.21,87.3,87.05,87.14,248500.0,76.6673,76.7464,76.5266,76.6057,248500.0
2018-05-21 15:00:00,87.14,87.36,87.11,87.23,243752.0,76.6057,76.7991,76.5793,76.6848,243752.0
2018-05-21 15:30:00,87.24,87.42,87.22,87.38,654262.0,76.6936,76.8519,76.676,76.8167,654262.0
2018-05-22 09:30:00,90.05,90.35,87.45,87.61,2492915.0,79.1639,79.4277,76.8782,77.0189,2492915.0
2018-05-22 10:00:00,87.57,88.25,87.21,87.51,1055394.0,76.9837,77.5815,76.6673,76.931,1055394.0
2018-05-22 10:30:00,87.51,87.54,86.8,86.87,673865.0,76.931,76.9574,76.3068,76.3684,673865.0
2018-05-22 11:00:00,86.86,86.99,86.59,86.69,366149.0,76.3596,76.4738,76.1222,76.2101,366149.0
2018-05-22 11:30:00,86.71,86.87,86.27,86.71,393645.0,76.2277,76.3684,75.8409,76.2277,393645.0
2018-05-22 12:00:00,86.71,86.71,86.5,86.56,239740.0,76.2277,76.2277,76.0431,76.0958,239740.0
2018-05-22 12:30:00,86.55,86.6,86.09,86.29,366388.0,76.087,76.131,75.6826,75.8585,366388.0
2018-05-22 13:00:00,86.29,86.51,86.26,86.47,265262.0,75.8585,76.0519,75.8321,76.0167,265262.0
2018-05-22 13:30:00,86.47,86.7,86.32,86.49,288160.0,76.0167,76.2189,75.8848,76.0343,288160.0
2018-05-22 14:00:00,86.49,86.79,86.45,86.45,429820.0,76.0343,76.298,75.9991,75.9991,429820.0
2018-05-22 14:30:00,86.45,86.5,86.08,86.08,405111.0,75.9991,76.0431,75.6739,75.6739,405111.0
2018-05-22 15:00:00,86.08,86.29,85.96,86.06,454024.0,75.6739,75.8585,75.5684,75.6563,454024.0
2018-05-22 15:30:00,86.05,86.18,85.58,85.77,1394493.0,75.6475,75.7618,75.2343,75.4013,1394493.0
2018-05-23 09:30:00,90.7,93.92,90.52,93.42,6160830.0,79.7353,82.5661,79.5771,82.1265,6160830.0
2018-05-23 10:00:00,93.43,93.79,92.86,93.71,2485446.0,82.1353,82.4518,81.6342,82.3815,2485446.0
2018-05-23 10:30:00,93.7,94.5,93.63,94.34,1900354.0,82.3727,83.076,82.3111,82.9353,1900354.0
2018-05-23 11:00:00,94.32,94.79,94.2,94.33,1302923.0,82.9177,83.3309,82.8122,82.9265,1302923.0
2018-05-23 11:30:00,94.33,94.47,93.99,94.05,685808.0,82.9265,83.0496,82.6276,82.6804,685808.0
2018-05-23 12:00:00,94.02,94.98,93.64,93.69,2083622.0,82.654,83.4979,82.3199,82.3639,2083622.0
2018-05-23 12:30:00,93.7,94.17,93.65,93.99,1124408.0,82.3727,82.7859,82.3287,82.6276,1124408.0
2018-05-23 13:00:00,93.99,94.46,93.99,94.38,685443.0,82.6276,83.0408,82.6276,82.9705,685443.0
2018-05-23 13:30:00,94.37,94.48,94.02,94.12,639101.0,82.9617,83.0584,82.654,82.7419,639101.0
2018-05-23 14:00:00,94.12,95.14,94.09,94.93,996379.0,82.7419,83.6386,82.7155,83.454,996379.0
2018-05-23 14:30:00,94.95,94.98,94.49,94.56,787329.0,83.4716,83.4979,83.0672,83.1287,787329.0
2018-05-23 15:00:00,94.56,94.97,94.55,94.62,825672.0,83.1287,83.4892,83.1199,83.1815,825672.0
2018-05-23 15:30:00,94.62,95.0,94.22,94.69,2046333.0,83.1815,83.5155,82.8298,83.243,2046333.0
2018-05-24 09:30:00,93.85,94.65,93.07,93.33,1281750.0,82.5045,83.2078,81.8188,82.0474,1281750.0
2018-05-24 10:00:00,93.31,94.49,93.29,94.12,668104.0,82.0298,83.0672,82.0122,82.7419,668104.0
2018-05-24 10:30:00,94.1,95.25,93.62,95.14,1019609.0,82.7243,83.7353,82.3024,83.6386,1019609.0
2018-05-24 11:00:00,95.15,95.45,94.87,95.34,761049.0,83.6474,83.9111,83.4012,83.8144,761049.0
2018-05-24 11:30:00,95.34,95.37,94.87,95.15,362278.0,83.8144,83.8408,83.4012,83.6474,362278.0
2018-05-24 12:00:00,95.15,95.27,94.93,95.25,286892.0,83.6474,83.7529,83.454,83.7353,286892.0
2018-05-24 12:30:00,95.24,95.58,95.07,95.58,348980.0,83.7265,84.0254,83.5771,84.0254,348980.0
2018-05-24 13:00:00,95.58,95.94,95.49,95.74,354845.0,84.0254,84.3419,83.9463,84.1661,354845.0
2018-05-24 13:30:00,95.74,96.03,95.61,95.83,406056.0,84.1661,84.421,84.0518,84.2452,406056.0
2018-05-24 14:00:00,95.84,96.4,95.76,96.33,493828.0,84.254,84.7463,84.1836,84.6847,493828.0
2018-05-24 14:30:00,96.33,96.43,96.03,96.29,468426.0,84.6847,84.7727,84.421,84.6496,468426.0
2018-05-24 15:00:00,96.28,96.72,96.14,96.65,617354.0,84.6408,85.0276,84.5177,84.9661,617354.0
2018-05-24 15:30:00,96.65,96.75,96.35,96.51,1200923.0,84.9661,85.054,84.7023,84.843,1200923.0
2018-05-25 09:30:00,96.7,97.15,96.05,96.53,646318.0,85.01,85.4056,84.4386,84.8606,646318.0
2018-05-25 10:00:00,96.52,97.49,96.35,97.26,575053.0,84.8518,85.7045,84.7023,85.5023,575053.0
2018-05-25 10:30:00,97.25,97.48,96.71,97.01,404552.0,85.4935,85.6957,85.0188,85.2825,404552.0
2018-05-25 11:00:00,97.02,97.16,96.61,96.75,294612.0,85.2913,85.4144,84.9309,85.054,294612.0
2018-05-25 11:30:00,96.75,96.98,96.62,96.8,240946.0,85.054,85.2562,84.9397,85.0979,240946.0
2018-05-25 12:00:00,96.81,97.26,96.75,97.17,257015.0,85.1067,85.5023,85.054,85.4232,257015.0
2018-05-25 12:30:00,97.18,97.19,96.81,96.9,163627.0,85.432,85.4408,85.1067,85.1858,163627.0
2018-05-25 13:00:00,96.9,96.98,96.75,96.78,146353.0,85.1858,85.2562,85.054,85.0803,146353.0
2018-05-25 13:30:00,96.77,96.88,96.63,96.7,183845.0,85.0716,85.1683,84.9485,85.01,183845.0
2018-05-25 14:00:00,96.7,97.04,96.66,96.99,274421.0,85.01,85.3089,84.9748,85.265,274421.0
2018-05-25 14:30:00,97.0,97.05,96.68,96.68,351061.0,85.2737,85.3177,84.9924,84.9924,351061.0
2018-05-25 15:00:00,96.69,96.72,96.43,96.7,389201.0,85.0012,85.0276,84.7727,85.01,389201.0
2018-05-25 15:30:00,96.7,96.8,96.54,96.69,827640.0,85.01,85.0979,84.8694,85.0012,827640.0
2018-05-29 09:30:00,95.5,96.53,95.44,96.45,421182.0,83.9551,84.8606,83.9023,84.7902,421182.0
2018-05-29 10:00:00,96.49,96.75,96.1,96.41,306353.0,84.8254,85.054,84.4825,84.7551,306353.0
2018-05-29 10:30:00,96.39,96.42,95.95,95.98,365727.0,84.7375,84.7639,84.3507,84.3771,365727.0
2018-05-29 11:00:00,96.01,96.16,95.81,96.03,247554.0,84.4034,84.5353,84.2276,84.421,247554.0
2018-05-29 11:30:00,96.03,96.11,95.52,95.72,206930.0,84.421,84.4913,83.9727,84.1485,206930.0
2018-05-29 12:00:00,95.72,95.88,95.54,95.77,215967.0,84.1485,84.2891,83.9902,84.1924,215967.0
2018-05-29 12:30:00,95.77,96.2,95.76,96.17,130684.0,84.1924,84.5705,84.1836,84.5441,130684.0
2018-05-29 13:00:00,96.17,96.22,95.94,96.03,164913.0,84.5441,84.588,84.3419,84.421,164913.0
2018-05-29 13:30:00,96.02,96.06,95.83,95.89,157123.0,84.4122,84.4474,84.2452,84.2979,157123.0
2018-05-29 14:00:00,95.88,95.97,95.55,95.82,351174.0,84.2891,84.3683,83.999,84.2364,351174.0
2018-05-29 14:30:00,95.81,95.92,95.43,95.57,273140.0,84.2276,84.3243,83.8935,84.0166,273140.0
2018-05-29 15:00:00,95.56,95.73,95.4,95.63,364443.0,84.0078,84.1573,83.8672,84.0694,364443.0
2018-05-29 15:30:00,95.63,95.95,95.58,95.78,682338.0,84.0694,84.3507,84.0254,84.2012,682338.0
2018-05-30 09:30:00,96.31,96.9,96.05,96.72,336966.0,84.6672,85.1858,84.4386,85.0276,336966.0
2018-05-30 10:00:00,96.73,96.99,96.64,96.94,238602.0,85.0364,85.265,84.9573,85.221,238602.0
2018-05-30 10:30:00,96.96,97.37,96.91,97.36,303304.0,85.2386,85.599,85.1946,85.5902,303304.0
2018-05-30 11:00:00,97.36,97.44,97.03,97.36,317406.0,85.5902,85.6606,85.3001,85.5902,317406.0
2018-05-30 11:30:00,97.37,97.43,97.21,97.34,218527.0,85.599,85.6518,85.4584,85.5726,218527.0
2018-05-30 12:00:00,97.34,97.53,97.23,97.39,259766.0,85.5726,85.7397,85.4759,85.6166,259766.0
2018-05-30 12:30:00,97.4,97.59,97.36,97.59,165407.0,85.6254,85.7924,85.5902,85.7924,165407.0
2018-05-30 13:00:00,97.58,97.7,97.45,97.53,201083.0,85.7836,85.8891,85.6693,85.7397,201083.0
2018-05-30 13:30:00,97.52,97.63,97.46,97.55,139090.0,85.7309,85.8276,85.6781,85.7573,139090.0
2018-05-30 14:00:00,97.56,97.82,97.48,97.79,390978.0,85.766,85.9946,85.6957,85.9682,390978.0
2018-05-30 14:30:00,97.79,97.98,97.63,97.8,248375.0,85.9682,86.1353,85.8276,85.977,248375.0
2018-05-30 15:00:00,97.81,97.9,97.65,97.66,199324.0,85.9858,86.0649,85.8452,85.854,199324.0
2018-05-30 15:30:00,97.66,97.67,97.33,97.44,677533.0,85.854,85.8628,85.5639,85.6606,677533.0
2018-05-31 09:30:00,97.4,97.5,96.92,97.44,308408.0,85.6254,85.7133,85.2034,85.6606,308408.0
2018-05-31 10:00:00,97.42,97.83,97.35,97.39,258912.0,85.643,86.0034,85.5814,85.6166,258912.0
2018-05-31 10:30:00,97.37,97.46,96.97,97.02,225652.0,85.599,85.6781,85.2474,85.2913,225652.0
2018-05-31 11:00:00,97.02,97.27,96.74,97.0,219992.0,85.2913,85.5111,85.0452,85.2737,219992.0
2018-05-31 11:30:00,97.0,97.22,96.83,97.13,209191.0,85.2737,85.4672,85.1243,85.388,209191.0
2018-05-31 12:00:00,97.13,97.16,96.75,96.82,177825.0,85.388,85.4144,85.054,85.1155,177825.0
2018-05-31 12:30:00,96.82,96.86,96.62,96.67,202389.0,85.1155,85.1507,84.9397,84.9836,202389.0
2018-05-31 13:00:00,96.68,96.69,96.53,96.62,112536.0,84.9924,85.0012,84.8606,84.9397,112536.0
2018-05-31 13:30:00,96.61,96.64,96.21,96.22,134676.0,84.9309,84.9573,84.5792,84.588,134676.0
2018-05-31 14:00:00,96.23,96.31,96.08,96.11,244621.0,84.5968,84.6672,84.465,84.4913,244621.0
2018-05-31 14:30:00,96.1,96.22,95.9,96.18,265834.0,84.4825,84.588,84.3067,84.5529,265834.0
2018-05-31 15:00:00,96.2,96.36,95.88,96.01,354658.0,84.5705,84.7111,84.2891,84.4034,354658.0
2018-05-31 15:30:00,96.01,96.05,94.86,95.03,1749299.0,84.4034,84.4386,83.3924,83.5419,1749299.0
2018-06-01 09:30:00,95.44,96.35,95.16,95.91,471900.0,83.9023,84.7023,83.6562,84.3155,471900.0
2018-06-01 10:00:00,95.9,95.98,95.23,95.67,400900.0,84.3067,84.3771,83.7177,84.1045,400900.0
2018-06-01 10:30:00,95.66,96.08,95.59,96.01,374139.0,84.0957,84.465,84.0342,84.4034,374139.0
2018-06-01 11:00:00,96.02,96.16,95.91,95.95,204308.0,84.4122,84.5353,84.3155,84.3507,204308.0
2018-06-01 11:30:00,95.95,96.11,95.81,96.0,149200.0,84.3507,84.4913,84.2276,84.3946,149200.0
2018-06-01 12:00:00,96.01,96.25,95.94,96.13,141092.0,84.4034,84.6144,84.3419,84.5089,141092.0
2018-06-01 12:30:00,96.14,96.17,95.92,95.97,171923.0,84.5177,84.5441,84.3243,84.3683,171923.0
2018-06-01 13:00:00,95.98,96.11,95.94,96.02,158202.0,84.3771,84.4913,84.3419,84.4122,158202.0
2018-06-01 13:30:00,96.02,96.06,95.84,96.03,159677.0,84.4122,84.4474,84.254,84.421,159677.0
2018-06-01 14:00:00,96.03,96.05,95.86,96.03,166191.0,84.421,84.4386,84.2716,84.421,166191.0
2018-06-01 14:30:00,96.03,96.16,95.95,96.13,230703.0,84.421,84.5353,84.3507,84.5089,230703.0
2018-06-01 15:00:00,96.12,96.12,95.77,95.78,359933.0,84.5001,84.5001,84.1924,84.2012,359933.0
2018-06-01 15:30:00,95.8,95.97,95.76,95.82,855622.0,84.2188,84.3683,84.1836,84.2364,855622.0
2018-06-04 09:30:00,95.95,97.68,95.89,97.37,531936.0,84.3507,85.8715,84.2979,85.599,531936.0
2018-06-04 10:00:00,97.39,97.58,96.94,96.98,357301.0,85.6166,85.7836,85.221,85.2562,357301.0
2018-06-04 10:30:00,96.99,97.5,96.97,97.41,204139.0,85.265,85.7133,85.2474,85.6342,204139.0
2018-06-04 11:00:00,97.42,97.9,97.42,97.78,174514.0,85.643,86.0649,85.643,85.9595,174514.0
2018-06-04 11:30:00,97.78,97.85,97.69,97.75,174398.0,85.9595,86.021,85.8803,85.9331,174398.0
2018-06-04 12:00:00,97.75,97.87,97.62,97.82,213569.0,85.9331,86.0386,85.8188,85.9946,213569.0
2018-06-04 12:30:00,97.83,97.84,97.58,97.61,139709.0,86.0034,86.0122,85.7836,85.81,139709.0
2018-06-04 13:00:00,97.62,97.69,97.54,97.59,180387.0,85.8188,85.8803,85.7485,85.7924,180387.0
2018-06-04 13:30:00,97.59,97.64,97.36,97.61,182633.0,85.7924,85.8364,85.5902,85.81,182633.0
2018-06-04 14:00:00,97.6,97.61,97.48,97.5,179635.0,85.8012,85.81,85.6957,85.7133,179635.0
2018-06-04 14:30:00,97.49,97.53,97.38,97.52,220986.0,85.7045,85.7397,85.6078,85.7309,220986.0
2018-06-04 15:00:00,97.52,97.55,97.41,97.44,389672.0,85.7309,85.7573,85.6342,85.6606,389672.0
2018-06-04 15:30:00,97.44,97.63,97.37,97.58,719664.0,85.6606,85.8276,85.599,85.7836,719664.0
2018-06-05 09:30:00,97.12,97.5,96.74,97.23,367677.0,85.3792,85.7133,85.0452,85.4759,367677.0
2018-06-05 10:00:00,97.21,97.38,97.15,97.29,266960.0,85.4584,85.6078,85.4056,85.5287,266960.0
2018-06-05 10:30:00,97.32,97.45,97.14,97.18,194343.0,85.5551,85.6693,85.3968,85.432,194343.0
2018-06-05 11:00:00,97.21,97.35,97.14,97.28,243636.0,85.4584,85.5814,85.3968,85.5199,243636.0
2018-06-05 11:30:00,97.29,97.3,97.09,97.19,187662.0,85.5287,85.5375,85.3529,85.4408,187662.0
2018-06-05 12:00:00,97.19,97.41,97.07,97.41,175833.0,85.4408,85.6342,85.3353,85.6342,175833.0
2018-06-05 12:30:00,97.43,97.54,97.3,97.31,164315.0,85.6518,85.7485,85.5375,85.5463,164315.0
2018-06-05 13:00:00,97.31,97.5,97.29,97.38,93562.0,85.5463,85.7133,85.5287,85.6078,93562.0
2018-06-05 13:30:00,97.39,97.5,97.29,97.3,115442.0,85.6166,85.7133,85.5287,85.5375,115442.0
2018-06-05 14:00:00,97.31,97.48,97.27,97.44,168481.0,85.5463,85.6957,85.5111,85.6606,168481.0
2018-06-05 14:30:00,97.43,97.69,97.4,97.65,306348.0,85.6518,85.8803,85.6254,85.8452,306348.0
2018-06-05 15:00:00,97.66,97.67,97.47,97.53,242202.0,85.854,85.8628,85.6869,85.7397,242202.0
2018-06-05 15:30:00,97.52,97.69,97.44,97.5,525776.0,85.7309,85.8803,85.6606,85.7133,525776.0
2018-06-06 09:30:00,97.98,97.99,97.4,97.51,318440.0,86.1353,86.1441,85.6254,85.7221,318440.0
2018-06-06 10:00:00,97.51,97.51,97.14,97.35,248280.0,85.7221,85.7221,85.3968,85.5814,248280.0
2018-06-06 10:30:00,97.32,97.72,97.26,97.64,161524.0,85.5551,85.9067,85.5023,85.8364,161524.0
2018-06-06 11:00:00,97.65,97.89,97.6,97.83,199400.0,85.8452,86.0562,85.8012,86.0034,199400.0
2018-06-06 11:30:00,97.83,97.87,97.68,97.77,124869.0,86.0034,86.0386,85.8715,85.9507,124869.0
2018-06-06 12:00:00,97.77,97.87,97.57,97.85,143752.0,85.9507,86.0386,85.7748,86.021,143752.0
2018-06-06 12:30:00,97.86,97.98,97.69,97.97,133342.0,86.0298,86.1353,85.8803,86.1265,133342.0
2018-06-06 13:00:00,97.96,98.41,97.95,98.38,310486.0,86.1177,86.5133,86.1089,86.4869,310486.0
2018-06-06 13:30:00,98.39,98.64,98.24,98.32,248905.0,86.4957,86.7155,86.3638,86.4342,248905.0
2018-06-06 14:00:00,98.33,98.44,98.2,98.34,127522.0,86.443,86.5397,86.3287,86.4518,127522.0
2018-06-06 14:30:00,98.34,98.51,98.3,98.41,150576.0,86.4518,86.6012,86.4166,86.5133,150576.0
2018-06-06 15:00:00,98.4,98.5,98.31,98.31,189542.0,86.5045,86.5924,86.4254,86.4254,189542.0
2018-06-06 15:30:00,98.31,98.5,98.23,98.48,654110.0,86.4254,86.5924,86.3551,86.5748,654110.0
2018-06-07 09:30:00,98.68,99.43,98.68,99.15,401279.0,86.7507,87.41,86.7507,87.1638,401279.0
2018-06-07 10:00:00,99.16,99.56,98.97,99.31,218771.0,87.1726,87.5243,87.0056,87.3045,218771.0
2018-06-07 10:30:00,99.3,99.65,99.19,99.24,229952.0,87.2957,87.6034,87.199,87.243,229952.0
2018-06-07 11:00:00,99.25,99.33,99.07,99.21,185800.0,87.2517,87.3221,87.0935,87.2166,185800.0
2018-06-07 11:30:00,99.21,99.28,98.94,99.28,245871.0,87.2166,87.2781,86.9792,87.2781,245871.0
2018-06-07 12:00:00,99.29,99.41,99.22,99.38,108757.0,87.2869,87.3924,87.2254,87.366,108757.0
2018-06-07 12:30:00,99.39,99.47,99.22,99.45,133779.0,87.3748,87.4452,87.2254,87.4276,133779.0
2018-06-07 13:00:00,99.46,99.52,99.23,99.23,177291.0,87.4364,87.4891,87.2342,87.2342,177291.0
2018-06-07 13:30:00,99.24,99.38,99.06,99.15,164338.0,87.243,87.366,87.0847,87.1638,164338.0
2018-06-07 14:00:00,99.16,99.23,99.08,99.1,198278.0,87.1726,87.2342,87.1023,87.1199,198278.0
2018-06-07 14:30:00,99.12,99.2,99.08,99.12,181279.0,87.1375,87.2078,87.1023,87.1375,181279.0
2018-06-07 15:00:00,99.12,99.21,98.99,99.08,252160.0,87.1375,87.2166,87.0232,87.1023,252160.0
2018-06-07 15:30:00,99.09,99.36,98.99,99.26,547178.0,87.1111,87.3484,87.0232,87.2605,547178.0
2018-06-08 09:30:00,99.11,99.2,98.51,99.19,442121.0,87.1287,87.2078,86.6012,87.199,442121.0
2018-06-08 10:00:00,99.14,99.25,98.69,99.16,267440.0,87.155,87.2517,86.7594,87.1726,267440.0
2018-06-08 10:30:00,99.15,99.33,98.88,99.15,168504.0,87.1638,87.3221,86.9265,87.1638,168504.0
2018-06-08 11:00:00,99.13,99.32,99.03,99.18,149408.0,87.1463,87.3133,87.0583,87.1902,149408.0
2018-06-08 11:30:00,99.18,99.47,99.01,99.44,150748.0,87.1902,87.4452,87.0408,87.4188,150748.0
2018-06-08 12:00:00,99.45,99.73,99.44,99.7,173952.0,87.4276,87.6737,87.4188,87.6473,173952.0
2018-06-08 12:30:00,99.74,99.8,99.61,99.64,95729.0,87.6825,87.7353,87.5682,87.5946,95729.0
2018-06-08 13:00:00,99.64,99.74,99.56,99.72,92284.0,87.5946,87.6825,87.5243,87.6649,92284.0
2018-06-08 13:30:00,99.73,99.79,99.52,99.73,139175.0,87.6737,87.7265,87.4891,87.6737,139175.0
2018-06-08 14:00:00,99.75,99.96,99.69,99.89,126826.0,87.6913,87.8759,87.6386,87.8144,126826.0
2018-06-08 14:30:00,99.87,99.94,99.8,99.89,136424.0,87.7968,87.8583,87.7353,87.8144,136424.0
2018-06-08 15:00:00,99.89,100.24,99.87,100.12,265351.0,87.8144,88.1221,87.7968,88.0166,265351.0
2018-06-08 15:30:00,100.12,100.3,100.09,100.22,471072.0,88.0166,88.1748,87.9902,88.1045,471072.0
2018-06-11 09:30:00,100.44,100.72,100.0,100.38,210533.0,88.2979,88.544,87.9111,88.2451,210533.0
2018-06-11 10:00:00,100.38,100.87,100.38,100.49,254647.0,88.2451,88.6759,88.2451,88.3418,254647.0
2018-06-11 10:30:00,100.49,100.61,100.39,100.5,260876.0,88.3418,88.4473,88.2539,88.3506,260876.0
2018-06-11 11:00:00,100.5,100.63,100.28,100.53,220921.0,88.3506,88.4649,88.1572,88.377,220921.0
2018-06-11 11:30:00,100.51,100.66,100.44,100.63,158351.0,88.3594,88.4913,88.2979,88.4649,158351.0
2018-06-11 12:00:00,100.62,100.75,100.57,100.69,196876.0,88.4561,88.5704,88.4122,88.5177,196876.0
2018-06-11 12:30:00,100.71,100.78,100.62,100.65,91534.0,88.5352,88.5968,88.4561,88.4825,91534.0
2018-06-11 13:00:00,100.66,100.68,100.51,100.67,158064.0,88.4913,88.5089,88.3594,88.5001,158064.0
2018-06-11 13:30:00,100.68,100.7,100.63,100.69,102355.0,88.5089,88.5265,88.4649,88.5177,102355.0
2018-06-11 14:00:00,100.69,100.81,100.58,100.76,129522.0,88.5177,88.6232,88.421,88.5792,129522.0
2018-06-11 14:30:00,100.77,100.86,100.63,100.86,147674.0,88.588,88.6671,88.4649,88.6671,147674.0
2018-06-11 15:00:00,100.85,100.93,100.74,100.79,176169.0,88.6583,88.7287,88.5616,88.6056,176169.0
2018-06-11 15:30:00,100.78,100.88,100.43,100.5,559759.0,88.5968,88.6847,88.2891,88.3506,559759.0
2018-06-12 09:30:00,101.25,101.33,100.62,101.23,254472.0,89.01,89.0803,88.4561,88.9924,254472.0
2018-06-12 10:00:00,101.24,101.28,100.72,100.81,160973.0,89.0012,89.0363,88.544,88.6232,160973.0
2018-06-12 10:30:00,100.8,100.98,100.68,100.95,179432.0,88.6144,88.7726,88.5089,88.7462,179432.0
2018-06-12 11:00:00,100.94,100.97,100.54,100.69,174926.0,88.7374,88.7638,88.3858,88.5177,174926.0
2018-06-12 11:30:00,100.69,101.0,100.56,100.94,144632.0,88.5177,88.7902,88.4034,88.7374,144632.0
2018-06-12 12:00:00,100.92,101.04,100.63,100.64,135021.0,88.7199,88.8254,88.4649,88.4737,135021.0
2018-06-12 12:30:00,100.65,100.86,100.45,100.71,236512.0,88.4825,88.6671,88.3067,88.5352,236512.0
2018-06-12 13:00:00,100.7,100.81,100.61,100.69,136391.0,88.5265,88.6232,88.4473,88.5177,136391.0
2018-06-12 13:30:00,100.69,100.74,100.51,100.56,115135.0,88.5177,88.5616,88.3594,88.4034,115135.0
2018-06-12 14:00:00,100.56,100.56,100.25,100.29,160442.0,88.4034,88.4034,88.1309,88.166,160442.0
2018-06-12 14:30:00,100.29,100.35,99.86,100.18,306868.0,88.166,88.2188,87.788,88.0693,306868.0
2018-06-12 15:00:00,100.18,100.43,100.17,100.4,146447.0,88.0693,88.2891,88.0605,88.2627,146447.0
2018-06-12 15:30:00,100.4,100.62,100.34,100.5,372777.0,88.2627,88.4561,88.21,88.3506,372777.0
2018-06-13 09:30:00,100.6,100.76,100.18,100.25,164384.0,88.4385,88.5792,88.0693,88.1309,164384.0
2018-06-13 10:00:00,100.26,100.54,100.1,100.28,223880.0,88.1396,88.3858,87.999,88.1572,223880.0
2018-06-13 10:30:00,100.3,100.48,100.14,100.4,176275.0,88.1748,88.3331,88.0342,88.2627,176275.0
2018-06-13 11:00:00,100.41,100.83,100.41,100.75,124983.0,88.2715,88.6407,88.2715,88.5704,124983.0
2018-06-13 11:30:00,100.75,100.82,100.65,100.78,143764.0,88.5704,88.632,88.4825,88.5968,143764.0
2018-06-13 12:00:00,100.79,100.82,100.53,100.72,158670.0,88.6056,88.632,88.377,88.544,158670.0
2018-06-13 12:30:00,100.72,100.72,100.29,100.33,138859.0,88.544,88.544,88.166,88.2012,138859.0
2018-06-13 13:00:00,100.32,100.37,100.03,100.12,139234.0,88.1924,88.2364,87.9375,88.0166,139234.0
2018-06-13 13:30:00,100.13,100.27,100.11,100.21,131518.0,88.0254,88.1484,88.0078,88.0957,131518.0
2018-06-13 14:00:00,100.19,100.23,99.44,99.63,396764.0,88.0781,88.1133,87.4188,87.5858,396764.0
2018-06-13 14:30:00,99.63,99.86,99.53,99.75,242408.0,87.5858,87.788,87.4979,87.6913,242408.0
2018-06-13 15:00:00,99.74,100.0,99.74,99.78,302043.0,87.6825,87.9111,87.6825,87.7177,302043.0
2018-06-13 15:30:00,99.8,99.84,99.44,99.48,672826.0,87.7353,87.7704,87.4188,87.4539,672826.0
2018-06-14 09:30:00,99.5,99.98,99.36,99.49,252965.0,87.4715,87.8935,87.3484,87.4627,252965.0
2018-06-14 10:00:00,99.49,99.63,98.89,99.07,413814.0,87.4627,87.5858,86.9353,87.0935,413814.0
2018-06-14 10:30:00,99.08,99.15,98.66,99.02,206101.0,87.1023,87.1638,86.7331,87.0496,206101.0
2018-06-14 11:00:00,99.01,99.18,98.87,99.1,184187.0,87.0408,87.1902,86.9177,87.1199,184187.0
2018-06-14 11:30:00,99.1,99.21,99.0,99.17,220290.0,87.1199,87.2166,87.032,87.1814,220290.0
2018-06-14 12:00:00,99.18,99.44,99.15,99.17,182398.0,87.1902,87.4188,87.1638,87.1814,182398.0
2018-06-14 12:30:00,99.21,99.28,99.13,99.24,85652.0,87.2166,87.2781,87.1463,87.243,85652.0
2018-06-14 13:00:00,99.24,99.32,99.18,99.22,108691.0,87.243,87.3133,87.1902,87.2254,108691.0
2018-06-14 13:30:00,99.19,99.3,98.94,99.11,237960.0,87.199,87.2957,86.9792,87.1287,237960.0
2018-06-14 14:00:00,99.11,99.27,99.04,99.12,112290.0,87.1287,87.2693,87.0671,87.1375,112290.0
2018-06-14 14:30:00,99.13,99.16,99.03,99.07,112580.0,87.1463,87.1726,87.0583,87.0935,112580.0
2018-06-14 15:00:00,99.07,99.23,99.01,99.21,274039.0,87.0935,87.2342,87.0408,87.2166,274039.0
2018-06-14 15:30:00,99.21,99.3,99.08,99.17,539364.0,87.2166,87.2957,87.1023,87.1814,539364.0
2018-06-15 09:30:00,98.36,99.67,98.17,99.42,974135.0,86.4693,87.621,86.3023,87.4012,974135.0
2018-06-15 10:00:00,99.44,99.5,99.06,99.15,194964.0,87.4188,87.4715,87.0847,87.1638,194964.0
2018-06-15 10:30:00,99.12,99.21,98.86,99.17,154564.0,87.1375,87.2166,86.9089,87.1814,154564.0
2018-06-15 11:00:00,99.17,99.29,98.91,98.95,133979.0,87.1814,87.2869,86.9528,86.988,133979.0
2018-06-15 11:30:00,98.95,99.24,98.83,99.08,354736.0,86.988,87.243,86.8825,87.1023,354736.0
2018-06-15 12:00:00,99.05,99.08,98.7,98.8,124251.0,87.0759,87.1023,86.7682,86.8561,124251.0
2018-06-15 12:30:00,98.81,98.97,98.78,98.89,92407.0,86.8649,87.0056,86.8386,86.9353,92407.0
2018-06-15 13:00:00,98.91,98.99,98.88,98.9,83714.0,86.9528,87.0232,86.9265,86.9441,83714.0
2018-06-15 13:30:00,98.9,98.91,98.72,98.8,106719.0,86.9441,86.9528,86.7858,86.8561,106719.0
2018-06-15 14:00:00,98.81,99.4,98.81,99.38,129394.0,86.8649,87.3836,86.8649,87.366,129394.0
2018-06-15 14:30:00,99.37,99.4,99.27,99.33,154876.0,87.3572,87.3836,87.2693,87.3221,154876.0
2018-06-15 15:00:00,99.33,99.34,99.0,99.1,201988.0,87.3221,87.3309,87.032,87.1199,201988.0
2018-06-15 15:30:00,99.11,99.21,98.94,99.18,603964.0,87.1287,87.2166,86.9792,87.1902,603964.0
2018-06-18 09:30:00,98.43,99.1,98.43,98.67,216234.0,86.5309,87.1199,86.5309,86.7419,216234.0
2018-06-18 10:00:00,98.67,98.72,98.33,98.65,237862.0,86.7419,86.7858,86.443,86.7243,237862.0
2018-06-18 10:30:00,98.65,99.34,98.65,99.13,238831.0,86.7243,87.3309,86.7243,87.1463,238831.0
2018-06-18 11:00:00,99.13,99.39,99.04,99.06,168284.0,87.1463,87.3748,87.0671,87.0847,168284.0
2018-06-18 11:30:00,99.07,99.08,98.74,98.88,138342.0,87.0935,87.1023,86.8034,86.9265,138342.0
2018-06-18 12:00:00,98.88,98.99,98.56,98.65,181916.0,86.9265,87.0232,86.6452,86.7243,181916.0
2018-06-18 12:30:00,98.63,98.83,98.63,98.71,145289.0,86.7067,86.8825,86.7067,86.777,145289.0
2018-06-18 13:00:00,98.71,98.79,98.67,98.73,176386.0,86.777,86.8474,86.7419,86.7946,176386.0
2018-06-18 13:30:00,98.75,98.81,98.35,98.45,311179.0,86.8122,86.8649,86.4605,86.5485,311179.0
2018-06-18 14:00:00,98.45,98.52,98.36,98.38,186905.0,86.5485,86.61,86.4693,86.4869,186905.0
2018-06-18 14:30:00,98.37,98.53,98.31,98.47,201276.0,86.4781,86.6188,86.4254,86.566,201276.0
2018-06-18 15:00:00,98.48,98.73,98.42,98.56,183872.0,86.5748,86.7946,86.5221,86.6452,183872.0
2018-06-18 15:30:00,98.56,98.77,98.55,98.62,449132.0,86.6452,86.8298,86.6364,86.6979,449132.0
2018-06-19 09:30:00,97.96,98.75,97.64,98.19,300048.0,86.1177,86.8122,85.8364,86.3199,300048.0
2018-06-19 10:00:00,98.19,98.24,97.66,97.67,472233.0,86.3199,86.3638,85.854,85.8628,472233.0
2018-06-19 10:30:00,97.67,98.16,97.64,98.04,561868.0,85.8628,86.2935,85.8364,86.188,561868.0
2018-06-19 11:00:00,98.05,98.15,97.76,97.76,234548.0,86.1968,86.2847,85.9419,85.9419,234548.0
2018-06-19 11:30:00,97.76,98.01,97.73,97.81,257616.0,85.9419,86.1616,85.9155,85.9858,257616.0
2018-06-19 12:00:00,97.82,98.01,97.71,97.88,272169.0,85.9946,86.1616,85.8979,86.0474,272169.0
2018-06-19 12:30:00,97.89,98.0,97.82,97.98,148948.0,86.0562,86.1529,85.9946,86.1353,148948.0
2018-06-19 13:00:00,97.98,98.02,97.81,97.87,173675.0,86.1353,86.1704,85.9858,86.0386,173675.0
2018-06-19 13:30:00,97.86,98.01,97.77,97.98,162402.0,86.0298,86.1616,85.9507,86.1353,162402.0
2018-06-19 14:00:00,97.98,98.28,97.98,98.15,198197.0,86.1353,86.399,86.1353,86.2847,198197.0
2018-06-19 14:30:00,98.15,98.16,97.93,98.1,254708.0,86.2847,86.2935,86.0913,86.2408,254708.0
2018-06-19 15:00:00,98.1,98.14,97.81,97.9,267848.0,86.2408,86.2759,85.9858,86.0649,267848.0
2018-06-19 15:30:00,97.9,98.19,97.86,98.15,593372.0,86.0649,86.3199,86.0298,86.2847,593372.0
2018-06-20 09:30:00,98.0,98.79,97.93,98.01,267400.0,86.1529,86.8474,86.0913,86.1616,267400.0
2018-06-20 10:00:00,98.01,98.1,97.68,98.09,158755.0,86.1616,86.2408,85.8715,86.232,158755.0
2018-06-20 10:30:00,98.11,98.41,97.99,98.09,200242.0,86.2496,86.5133,86.1441,86.232,200242.0
2018-06-20 11:00:00,98.09,98.11,97.81,97.91,217447.0,86.232,86.2496,85.9858,86.0737,217447.0
2018-06-20 11:30:00,97.9,98.02,97.8,97.94,230190.0,86.0649,86.1704,85.977,86.1001,230190.0
2018-06-20 12:00:00,97.95,98.6,97.95,98.56,174440.0,86.1089,86.6803,86.1089,86.6452,174440.0
2018-06-20 12:30:00,98.56,98.87,98.55,98.79,233917.0,86.6452,86.9177,86.6364,86.8474,233917.0
2018-06-20 13:00:00,98.79,98.94,98.69,98.78,176248.0,86.8474,86.9792,86.7594,86.8386,176248.0
2018-06-20 13:30:00,98.78,98.84,98.57,98.71,155080.0,86.8386,86.8913,86.654,86.777,155080.0
2018-06-20 14:00:00,98.7,98.76,98.42,98.48,195704.0,86.7682,86.821,86.5221,86.5748,195704.0
2018-06-20 14:30:00,98.48,98.49,98.28,98.39,235338.0,86.5748,86.5836,86.399,86.4957,235338.0
2018-06-20 15:00:00,98.38,98.58,98.32,98.53,183594.0,86.4869,86.6627,86.4342,86.6188,183594.0
2018-06-20 15:30:00,98.52,98.59,98.34,98.42,417098.0,86.61,86.6715,86.4518,86.5221,417098.0
2018-06-21 09:30:00,98.34,98.98,97.87,98.93,286126.0,86.4518,87.0144,86.0386,86.9704,286126.0
2018-06-21 10:00:00,98.93,98.94,98.42,98.44,178241.0,86.9704,86.9792,86.5221,86.5397,178241.0
2018-06-21 10:30:00,98.44,99.04,98.39,98.88,198321.0,86.5397,87.0671,86.4957,86.9265,198321.0
2018-06-21 11:00:00,98.86,98.99,98.71,98.77,194679.0,86.9089,87.0232,86.777,86.8298,194679.0
2018-06-21 11:30:00,98.79,99.28,98.64,99.16,241560.0,86.8474,87.2781,86.7155,87.1726,241560.0
2018-06-21 12:00:00,99.14,99.23,99.03,99.19,167732.0,87.155,87.2342,87.0583,87.199,167732.0
2018-06-21 12:30:00,99.18,99.18,98.82,98.82,139235.0,87.1902,87.1902,86.8737,86.8737,139235.0
2018-06-21 13:00:00,98.82,99.12,98.8,99.05,133455.0,86.8737,87.1375,86.8561,87.0759,133455.0
2018-06-21 13:30:00,99.04,99.2,98.99,99.16,247733.0,87.0671,87.2078,87.0232,87.1726,247733.0
2018-06-21 14:00:00,99.16,99.23,98.99,99.1,173961.0,87.1726,87.2342,87.0232,87.1199,173961.0
2018-06-21 14:30:00,99.1,99.29,99.09,99.23,315624.0,87.1199,87.2869,87.1111,87.2342,315624.0
2018-06-21 15:00:00,99.22,99.39,99.05,99.34,500627.0,87.2254,87.3748,87.0759,87.3309,500627.0
2018-06-21 15:30:00,99.34,99.34,98.99,99.06,458971.0,87.3309,87.3309,87.0232,87.0847,458971.0
2018-06-22 09:30:00,99.36,99.47,98.59,98.91,218577.0,87.3484,87.4452,86.6715,86.9528,218577.0
2018-06-22 10:00:00,98.85,99.15,98.75,98.79,131862.0,86.9001,87.1638,86.8122,86.8474,131862.0
2018-06-22 10:30:00,98.78,98.78,98.4,98.62,241976.0,86.8386,86.8386,86.5045,86.6979,241976.0
2018-06-22 11:00:00,98.62,98.74,98.41,98.72,174262.0,86.6979,86.8034,86.5133,86.7858,174262.0
2018-06-22 11:30:00,98.73,98.76,98.56,98.68,152196.0,86.7946,86.821,86.6452,86.7507,152196.0
2018-06-22 12:00:00,98.69,98.76,98.61,98.65,178497.0,86.7594,86.821,86.6891,86.7243,178497.0
2018-06-22 12:30:00,98.65,98.72,98.51,98.6,169147.0,86.7243,86.7858,86.6012,86.6803,169147.0
2018-06-22 13:00:00,98.6,98.68,98.43,98.67,166688.0,86.6803,86.7507,86.5309,86.7419,166688.0
2018-06-22 13:30:00,98.67,98.88,98.54,98.55,208793.0,86.7419,86.9265,86.6276,86.6364,208793.0
2018-06-22 14:00:00,98.54,98.63,98.31,98.33,148930.0,86.6276,86.7067,86.4254,86.443,148930.0
2018-06-22 14:30:00,98.34,98.58,98.33,98.53,329969.0,86.4518,86.6627,86.443,86.6188,329969.0
2018-06-22 15:00:00,98.53,98.58,98.32,98.43,229249.0,86.6188,86.6627,86.4342,86.5309,229249.0
2018-06-22 15:30:00,98.43,98.51,98.0,98.16,817710.0,86.5309,86.6012,86.1529,86.2935,817710.0
2018-06-25 09:30:00,97.76,98.48,97.55,97.85,304778.0,85.9419,86.5748,85.7573,86.021,304778.0
2018-06-25 10:00:00,97.83,97.87,96.9,97.22,300702.0,86.0034,86.0386,85.1858,85.4672,300702.0
2018-06-25 10:30:00,97.17,97.44,97.06,97.27,230076.0,85.4232,85.6606,85.3265,85.5111,230076.0
2018-06-25 11:00:00,97.25,97.35,96.67,96.72,329034.0,85.4935,85.5814,84.9836,85.0276,329034.0
2018-06-25 11:30:00,96.72,97.02,96.49,96.91,183083.0,85.0276,85.2913,84.8254,85.1946,183083.0
2018-06-25 12:00:00,96.92,96.98,96.39,96.96,193892.0,85.2034,85.2562,84.7375,85.2386,193892.0
2018-06-25 12:30:00,96.97,97.14,96.84,97.13,185755.0,85.2474,85.3968,85.1331,85.388,185755.0
2018-06-25 13:00:00,97.13,97.13,96.77,96.91,196252.0,85.388,85.388,85.0716,85.1946,196252.0
2018-06-25 13:30:00,96.91,97.32,96.91,97.11,115150.0,85.1946,85.5551,85.1946,85.3704,115150.0
2018-06-25 14:00:00,97.1,97.17,96.94,96.95,140699.0,85.3617,85.4232,85.221,85.2298,140699.0
2018-06-25 14:30:00,96.95,96.99,96.25,96.51,220860.0,85.2298,85.265,84.6144,84.843,220860.0
2018-06-25 15:00:00,96.51,96.57,96.21,96.36,256723.0,84.843,84.8957,84.5792,84.7111,256723.0
2018-06-25 15:30:00,96.37,97.07,96.32,96.87,650183.0,84.7199,85.3353,84.676,85.1595,650183.0
2018-06-26 09:30:00,97.36,97.58,96.94,97.17,209015.0,85.5902,85.7836,85.221,85.4232,209015.0
2018-06-26 10:00:00,97.18,97.6,97.15,97.44,344425.0,85.432,85.8012,85.4056,85.6606,344425.0
2018-06-26 10:30:00,97.43,97.6,97.1,97.17,313396.0,85.6518,85.8012,85.3617,85.4232,313396.0
2018-06-26 11:00:00,97.16,97.36,97.07,97.22,158043.0,85.4144,85.5902,85.3353,85.4672,158043.0
2018-06-26 11:30:00,97.22,97.55,97.13,97.4,170245.0,85.4672,85.7573,85.388,85.6254,170245.0
2018-06-26 12:00:00,97.4,97.67,97.4,97.46,146390.0,85.6254,85.8628,85.6254,85.6781,146390.0
2018-06-26 12:30:00,97.46,97.5,97.17,97.22,149601.0,85.6781,85.7133,85.4232,85.4672,149601.0
2018-06-26 13:00:00,97.21,97.48,97.12,97.47,137456.0,85.4584,85.6957,85.3792,85.6869,137456.0
2018-06-26 13:30:00,97.48,97.52,97.32,97.38,125927.0,85.6957,85.7309,85.5551,85.6078,125927.0
2018-06-26 14:00:00,97.38,97.43,97.15,97.16,178669.0,85.6078,85.6518,85.4056,85.4144,178669.0
2018-06-26 14:30:00,97.16,97.43,97.09,97.12,178840.0,85.4144,85.6518,85.3529,85.3792,178840.0
2018-06-26 15:00:00,97.12,97.42,97.1,97.33,190567.0,85.3792,85.643,85.3617,85.5639,190567.0
2018-06-26 15:30:00,97.33,97.47,96.95,97.08,543126.0,85.5639,85.6869,85.2298,85.3441,543126.0
2018-06-27 09:30:00,97.28,97.79,97.04,97.67,118157.0,85.5199,85.9682,85.3089,85.8628,118157.0
2018-06-27 10:00:00,97.66,98.24,97.55,97.95,158293.0,85.854,86.3638,85.7573,86.1089,158293.0
2018-06-27 10:30:00,97.94,98.15,97.86,97.93,108961.0,86.1001,86.2847,86.0298,86.0913,108961.0
2018-06-27 11:00:00,97.94,97.97,97.44,97.44,153199.0,86.1001,86.1265,85.6606,85.6606,153199.0
2018-06-27 11:30:00,97.45,97.71,97.36,97.69,125460.0,85.6693,85.8979,85.5902,85.8803,125460.0
2018-06-27 12:00:00,97.68,98.0,97.65,97.83,114831.0,85.8715,86.1529,85.8452,86.0034,114831.0
2018-06-27 12:30:00,97.81,97.84,97.51,97.51,104889.0,85.9858,86.0122,85.7221,85.7221,104889.0
2018-06-27 13:00:00,97.52,97.62,97.07,97.27,120295.0,85.7309,85.8188,85.3353,85.5111,120295.0
2018-06-27 13:30:00,97.26,97.38,97.05,97.2,112672.0,85.5023,85.6078,85.3177,85.4496,112672.0
2018-06-27 14:00:00,97.19,97.25,96.95,97.02,113297.0,85.4408,85.4935,85.2298,85.2913,113297.0
2018-06-27 14:30:00,97.01,97.01,96.46,96.54,185910.0,85.2825,85.2825,84.799,84.8694,185910.0
2018-06-27 15:00:00,96.54,96.81,96.21,96.78,294806.0,84.8694,85.1067,84.5792,85.0803,294806.0
2018-06-27 15:30:00,96.79,96.84,96.3,96.31,589651.0,85.0891,85.1331,84.6584,84.6672,589651.0
2018-06-28 09:30:00,96.02,96.3,95.63,96.07,243171.0,84.4122,84.6584,84.0694,84.4562,243171.0
2018-06-28 10:00:00,96.07,96.3,95.76,95.84,178125.0,84.4562,84.6584,84.1836,84.254,178125.0
2018-06-28 10:30:00,95.83,95.91,95.2,95.75,276994.0,84.2452,84.3155,83.6913,84.1749,276994.0
2018-06-28 11:00:00,95.76,96.03,95.45,96.03,204339.0,84.1836,84.421,83.9111,84.421,204339.0
2018-06-28 11:30:00,96.04,96.12,95.62,95.73,186126.0,84.4298,84.5001,84.0606,84.1573,186126.0
2018-06-28 12:00:00,95.76,95.85,95.25,95.45,214141.0,84.1836,84.2628,83.7353,83.9111,214141.0
2018-06-28 12:30:00,95.45,95.65,95.3,95.62,242421.0,83.9111,84.0869,83.7793,84.0606,242421.0
2018-06-28 13:00:00,95.61,95.83,95.5,95.79,161422.0,84.0518,84.2452,83.9551,84.21,161422.0
2018-06-28 13:30:00,95.8,96.39,95.7,96.29,186408.0,84.2188,84.7375,84.1309,84.6496,186408.0
2018-06-28 14:00:00,96.29,96.36,96.09,96.23,146174.0,84.6496,84.7111,84.4738,84.5968,146174.0
2018-06-28 14:30:00,96.25,96.57,96.16,96.55,172744.0,84.6144,84.8957,84.5353,84.8781,172744.0
2018-06-28 15:00:00,96.56,96.74,96.41,96.41,160816.0,84.8869,85.0452,84.7551,84.7551,160816.0
2018-06-28 15:30:00,96.42,96.43,95.97,95.99,702169.0,84.7639,84.7727,84.3683,84.3858,702169.0
2018-06-29 09:30:00,96.6,97.43,96.09,97.0,344515.0,84.9221,85.6518,84.4738,85.2737,344515.0
2018-06-29 10:00:00,96.97,97.22,96.76,97.05,175711.0,85.2474,85.4672,85.0628,85.3177,175711.0
2018-06-29 10:30:00,97.06,97.2,96.72,96.75,171324.0,85.3265,85.4496,85.0276,85.054,171324.0
2018-06-29 11:00:00,96.75,96.92,96.45,96.56,184534.0,85.054,85.2034,84.7902,84.8869,184534.0
2018-06-29 11:30:00,96.57,96.59,96.26,96.37,182460.0,84.8957,84.9133,84.6232,84.7199,182460.0
2018-06-29 12:00:00,96.36,96.56,96.32,96.47,133661.0,84.7111,84.8869,84.676,84.8078,133661.0
2018-06-29 12:30:00,96.47,96.48,96.28,96.46,105805.0,84.8078,84.8166,84.6408,84.799,105805.0
2018-06-29 13:00:00,96.48,96.63,96.37,96.39,93098.0,84.8166,84.9485,84.7199,84.7375,93098.0
2018-06-29 13:30:00,96.37,96.47,96.29,96.41,91918.0,84.7199,84.8078,84.6496,84.7551,91918.0
2018-06-29 14:00:00,96.4,96.49,96.28,96.36,111924.0,84.7463,84.8254,84.6408,84.7111,111924.0
2018-06-29 14:30:00,96.35,96.49,96.16,96.46,107463.0,84.7023,84.8254,84.5353,84.799,107463.0
2018-06-29 15:00:00,96.46,96.5,95.98,96.08,158151.0,84.799,84.8342,84.3771,84.465,158151.0
2018-06-29 15:30:00,96.09,96.14,95.58,95.61,820425.0,84.4738,84.5177,84.0254,84.0518,820425.0
2018-07-02 09:30:00,95.36,95.55,94.55,94.77,292699.0,83.832,83.999,83.1199,83.3133,292699.0
2018-07-02 10:00:00,94.76,94.86,94.03,94.21,317623.0,83.3045,83.3924,82.6628,82.821,317623.0
2018-07-02 10:30:00,94.21,94.63,94.07,94.62,444090.0,82.821,83.1903,82.698,83.1815,444090.0
2018-07-02 11:00:00,94.65,94.76,93.96,94.37,403128.0,83.2078,83.3045,82.6013,82.9617,403128.0
2018-07-02 11:30:00,94.37,94.48,94.0,94.34,403049.0,82.9617,83.0584,82.6364,82.9353,403049.0
2018-07-02 12:00:00,94.33,94.43,94.23,94.33,223543.0,82.9265,83.0144,82.8386,82.9265,223543.0
2018-07-02 12:30:00,94.31,94.52,94.17,94.36,244315.0,82.9089,83.0936,82.7859,82.9529,244315.0
2018-07-02 13:00:00,94.35,94.42,94.0,94.02,214803.0,82.9441,83.0056,82.6364,82.654,214803.0
2018-07-02 13:30:00,94.01,94.45,94.0,94.33,350953.0,82.6452,83.032,82.6364,82.9265,350953.0
2018-07-02 14:00:00,94.35,94.67,94.28,94.63,245415.0,82.9441,83.2254,82.8826,83.1903,245415.0
2018-07-02 14:30:00,94.64,94.7,94.4,94.45,184962.0,83.199,83.2518,82.9881,83.032,184962.0
2018-07-02 15:00:00,94.46,94.61,94.45,94.59,222759.0,83.0408,83.1727,83.032,83.1551,222759.0
2018-07-02 15:30:00,94.58,94.93,94.41,94.85,633992.0,83.1463,83.454,82.9969,83.3837,633992.0
2018-07-03 09:30:00,95.25,96.2,95.25,95.55,492268.0,83.7353,84.5705,83.7353,83.999,492268.0
2018-07-03 10:00:00,95.56,96.11,95.49,95.98,330552.0,84.0078,84.4913,83.9463,84.3771,330552.0
2018-07-03 10:30:00,95.97,96.09,95.53,95.6,224072.0,84.3683,84.4738,83.9815,84.043,224072.0
2018-07-03 11:00:00,95.59,95.63,95.38,95.43,136624.0,84.0342,84.0694,83.8496,83.8935,136624.0
2018-07-03 11:30:00,95.43,95.59,95.24,95.32,193536.0,83.8935,84.0342,83.7265,83.7968,193536.0
2018-07-03 12:00:00,95.34,95.43,95.01,95.08,115306.0,83.8144,83.8935,83.5243,83.5859,115306.0
2018-07-03 12:30:00,95.07,95.17,94.89,95.17,229303.0,83.5771,83.665,83.4188,83.665,229303.0
2018-07-05 09:30:00,95.42,95.57,94.98,95.2,284142.0,83.8848,84.0166,83.4979,83.6913,284142.0
2018-07-05 10:00:00,95.23,95.35,95.06,95.32,274570.0,83.7177,83.8232,83.5683,83.7968,274570.0
2018-07-05 10:30:00,95.28,95.33,94.83,94.91,159954.0,83.7617,83.8056,83.3661,83.4364,159954.0
2018-07-05 11:00:00,94.88,95.02,94.8,94.94,278965.0,83.41,83.5331,83.3397,83.4628,278965.0
2018-07-05 11:30:00,94.93,95.27,94.93,95.24,115995.0,83.454,83.7529,83.454,83.7265,115995.0
2018-07-05 12:00:00,95.25,95.53,95.21,95.49,105093.0,83.7353,83.9815,83.7001,83.9463,105093.0
2018-07-05 12:30:00,95.5,95.52,95.35,95.49,80519.0,83.9551,83.9727,83.8232,83.9463,80519.0
2018-07-05 13:00:00,95.5,95.68,95.47,95.56,80074.0,83.9551,84.1133,83.9287,84.0078,80074.0
2018-07-05 13:30:00,95.55,95.56,95.3,95.34,80309.0,83.999,84.0078,83.7793,83.8144,80309.0
2018-07-05 14:00:00,95.33,95.48,95.1,95.44,172660.0,83.8056,83.9375,83.6034,83.9023,172660.0
2018-07-05 14:30:00,95.43,95.56,95.2,95.29,145071.0,83.8935,84.0078,83.6913,83.7705,145071.0
2018-07-05 15:00:00,95.29,95.52,95.28,95.47,142129.0,83.7705,83.9727,83.7617,83.9287,142129.0
2018-07-05 15:30:00,95.48,95.61,95.38,95.54,442709.0,83.9375,84.0518,83.8496,83.9902,442709.0
2018-07-06 09:30:00,95.25,95.49,94.51,95.46,210557.0,83.7353,83.9463,83.0848,83.9199,210557.0
2018-07-06 10:00:00,95.43,95.84,95.42,95.77,155476.0,83.8935,84.254,83.8848,84.1924,155476.0
2018-07-06 10:30:00,95.79,95.92,95.58,95.76,158008.0,84.21,84.3243,84.0254,84.1836,158008.0
2018-07-06 11:00:00,95.78,96.16,95.72,95.88,108088.0,84.2012,84.5353,84.1485,84.2891,108088.0
2018-07-06 11:30:00,95.91,96.16,95.85,95.99,109971.0,84.3155,84.5353,84.2628,84.3858,109971.0
2018-07-06 12:00:00,95.99,96.39,95.99,96.33,171728.0,84.3858,84.7375,84.3858,84.6847,171728.0
2018-07-06 12:30:00,96.34,96.34,95.96,96.08,78228.0,84.6935,84.6935,84.3595,84.465,78228.0
2018-07-06 13:00:00,96.08,96.3,96.08,96.3,60478.0,84.465,84.6584,84.465,84.6584,60478.0
2018-07-06 13:30:00,96.29,96.33,96.16,96.25,97981.0,84.6496,84.6847,84.5353,84.6144,97981.0
2018-07-06 14:00:00,96.25,96.5,96.23,96.35,144191.0,84.6144,84.8342,84.5968,84.7023,144191.0
2018-07-06 14:30:00,96.35,96.44,96.26,96.41,119459.0,84.7023,84.7814,84.6232,84.7551,119459.0
2018-07-06 15:00:00,96.41,96.51,96.15,96.21,187190.0,84.7551,84.843,84.5265,84.5792,187190.0
2018-07-06 15:30:00,96.22,96.33,96.02,96.14,431850.0,84.588,84.6847,84.4122,84.5177,431850.0
2018-07-09 09:30:00,96.56,96.92,96.26,96.48,184098.0,84.8869,85.2034,84.6232,84.8166,184098.0
2018-07-09 10:00:00,96.5,96.8,96.47,96.72,161051.0,84.8342,85.0979,84.8078,85.0276,161051.0
2018-07-09 10:30:00,96.72,97.1,96.66,96.99,148966.0,85.0276,85.3617,84.9748,85.265,148966.0
2018-07-09 11:00:00,96.97,97.27,96.91,97.17,131021.0,85.2474,85.5111,85.1946,85.4232,131021.0
2018-07-09 11:30:00,97.15,97.24,96.98,97.18,90540.0,85.4056,85.4847,85.2562,85.432,90540.0
2018-07-09 12:00:00,97.2,97.73,97.16,97.29,208041.0,85.4496,85.9155,85.4144,85.5287,208041.0
2018-07-09 12:30:00,97.29,97.3,97.04,97.05,103921.0,85.5287,85.5375,85.3089,85.3177,103921.0
2018-07-09 13:00:00,97.05,97.15,96.93,97.04,135486.0,85.3177,85.4056,85.2122,85.3089,135486.0
2018-07-09 13:30:00,97.04,97.22,97.02,97.21,104259.0,85.3089,85.4672,85.2913,85.4584,104259.0
2018-07-09 14:00:00,97.22,97.22,97.04,97.06,60622.0,85.4672,85.4672,85.3089,85.3265,60622.0
2018-07-09 14:30:00,97.06,97.16,97.03,97.14,91304.0,85.3265,85.4144,85.3001,85.3968,91304.0
2018-07-09 15:00:00,97.15,97.19,97.02,97.09,106343.0,85.4056,85.4408,85.2913,85.3529,106343.0
2018-07-09 15:30:00,97.1,97.17,96.91,96.97,329227.0,85.3617,85.4232,85.1946,85.2474,329227.0
2018-07-10 09:30:00,97.99,99.23,97.64,99.15,526687.0,86.1441,87.2342,85.8364,87.1638,526687.0
2018-07-10 10:00:00,99.18,99.41,98.85,99.11,337325.0,87.1902,87.3924,86.9001,87.1287,337325.0
2018-07-10 10:30:00,99.1,99.13,98.91,98.98,270555.0,87.1199,87.1463,86.9528,87.0144,270555.0
2018-07-10 11:00:00,98.98,99.04,98.74,98.79,274294.0,87.0144,87.0671,86.8034,86.8474,274294.0
2018-07-10 11:30:00,98.79,99.03,98.71,98.88,136563.0,86.8474,87.0583,86.777,86.9265,136563.0
2018-07-10 12:00:00,98.88,98.94,98.72,98.9,185702.0,86.9265,86.9792,86.7858,86.9441,185702.0
2018-07-10 12:30:00,98.9,99.02,98.84,98.85,257373.0,86.9441,87.0496,86.8913,86.9001,257373.0
2018-07-10 13:00:00,98.84,98.92,98.81,98.86,117917.0,86.8913,86.9616,86.8649,86.9089,117917.0
2018-07-10 13:30:00,98.85,98.87,98.52,98.59,107483.0,86.9001,86.9177,86.61,86.6715,107483.0
2018-07-10 14:00:00,98.59,98.61,98.42,98.56,94824.0,86.6715,86.6891,86.5221,86.6452,94824.0
2018-07-10 14:30:00,98.58,99.04,98.58,99.01,211085.0,86.6627,87.0671,86.6627,87.0408,211085.0
2018-07-10 15:00:00,99.0,99.1,98.92,98.98,225746.0,87.032,87.1199,86.9616,87.0144,225746.0
2018-07-10 15:30:00,98.98,99.07,98.81,98.99,613178.0,87.0144,87.0935,86.8649,87.0232,613178.0
2018-07-11 09:30:00,98.5,98.83,97.67,97.7,388407.0,86.5924,86.8825,85.8628,85.8891,388407.0
2018-07-11 10:00:00,97.69,98.25,97.57,98.14,209751.0,85.8803,86.3726,85.7748,86.2759,209751.0
2018-07-11 10:30:00,98.13,98.52,98.02,98.5,158998.0,86.2671,86.61,86.1704,86.5924,158998.0
2018-07-11 11:00:00,98.49,98.9,98.49,98.63,281232.0,86.5836,86.9441,86.5836,86.7067,281232.0
2018-07-11 11:30:00,98.63,98.73,98.41,98.48,160494.0,86.7067,86.7946,86.5133,86.5748,160494.0
2018-07-11 12:00:00,98.48,98.48,98.17,98.31,142681.0,86.5748,86.5748,86.3023,86.4254,142681.0
2018-07-11 12:30:00,98.3,98.44,98.24,98.42,101995.0,86.4166,86.5397,86.3638,86.5221,101995.0
2018-07-11 13:00:00,98.43,98.58,98.43,98.52,120421.0,86.5309,86.6627,86.5309,86.61,120421.0
2018-07-11 13:30:00,98.54,98.77,98.47,98.49,408330.0,86.6276,86.8298,86.566,86.5836,408330.0
2018-07-11 14:00:00,98.49,98.57,98.3,98.52,130869.0,86.5836,86.654,86.4166,86.61,130869.0
2018-07-11 14:30:00,98.53,98.68,98.53,98.64,178389.0,86.6188,86.7507,86.6188,86.7155,178389.0
2018-07-11 15:00:00,98.63,98.79,98.51,98.55,161550.0,86.7067,86.8474,86.6012,86.6364,161550.0
2018-07-11 15:30:00,98.56,98.73,98.5,98.6,462045.0,86.6452,86.7946,86.5924,86.6803,462045.0
2018-07-12 09:30:00,99.02,99.07,98.23,98.78,201702.0,87.0496,87.0935,86.3551,86.8386,201702.0
2018-07-12 10:00:00,98.78,99.0,98.55,98.84,188739.0,86.8386,87.032,86.6364,86.8913,188739.0
2018-07-12 10:30:00,98.88,98.89,98.41,98.45,304842.0,86.9265,86.9353,86.5133,86.5485,304842.0
2018-07-12 11:00:00,98.45,98.5,98.13,98.2,329634.0,86.5485,86.5924,86.2671,86.3287,329634.0
2018-07-12 11:30:00,98.19,98.32,97.91,98.31,151106.0,86.3199,86.4342,86.0737,86.4254,151106.0
2018-07-12 12:00:00,98.31,98.46,98.19,98.42,81188.0,86.4254,86.5572,86.3199,86.5221,81188.0
2018-07-12 12:30:00,98.42,98.61,98.31,98.51,77402.0,86.5221,86.6891,86.4254,86.6012,77402.0
2018-07-12 13:00:00,98.52,98.59,98.47,98.54,87019.0,86.61,86.6715,86.566,86.6276,87019.0
2018-07-12 13:30:00,98.55,98.56,98.18,98.2,111914.0,86.6364,86.6452,86.3111,86.3287,111914.0
2018-07-12 14:00:00,98.21,98.35,98.12,98.3,131298.0,86.3375,86.4605,86.2584,86.4166,131298.0
2018-07-12 14:30:00,98.29,98.33,98.14,98.29,144570.0,86.4078,86.443,86.2759,86.4078,144570.0
2018-07-12 15:00:00,98.28,98.37,98.13,98.27,128614.0,86.399,86.4781,86.2671,86.3902,128614.0
2018-07-12 15:30:00,98.27,98.36,98.2,98.31,286002.0,86.3902,86.4693,86.3287,86.4254,286002.0
2018-07-13 09:30:00,98.99,100.6,98.87,100.49,606354.0,87.0232,88.4385,86.9177,88.3418,606354.0
2018-07-13 10:00:00,100.45,100.46,99.92,99.99,361025.0,88.3067,88.3155,87.8408,87.9023,361025.0
2018-07-13 10:30:00,100.0,100.53,99.94,100.5,224093.0,87.9111,88.377,87.8583,88.3506,224093.0
2018-07-13 11:00:00,100.48,100.74,100.16,100.2,326741.0,88.3331,88.5616,88.0517,88.0869,326741.0
2018-07-13 11:30:00,100.19,100.27,100.06,100.14,169663.0,88.0781,88.1484,87.9638,88.0342,169663.0
2018-07-13 12:00:00,100.14,100.17,99.85,100.0,121485.0,88.0342,88.0605,87.7792,87.9111,121485.0
2018-07-13 12:30:00,99.99,100.28,99.96,100.28,152496.0,87.9023,88.1572,87.8759,88.1572,152496.0
2018-07-13 13:00:00,100.28,100.37,100.09,100.11,185077.0,88.1572,88.2364,87.9902,88.0078,185077.0
2018-07-13 13:30:00,100.11,100.13,99.94,100.02,172665.0,88.0078,88.0254,87.8583,87.9287,172665.0
2018-07-13 14:00:00,100.01,100.01,99.83,99.98,139128.0,87.9199,87.9199,87.7616,87.8935,139128.0
2018-07-13 14:30:00,99.97,100.02,99.74,99.88,166948.0,87.8847,87.9287,87.6825,87.8056,166948.0
2018-07-13 15:00:00,99.88,99.94,99.57,99.62,231412.0,87.8056,87.8583,87.5331,87.577,231412.0
2018-07-13 15:30:00,99.63,99.69,99.46,99.58,709772.0,87.5858,87.6386,87.4364,87.5419,709772.0
2018-07-16 09:30:00,99.67,99.85,98.75,98.91,222683.0,87.621,87.7792,86.8122,86.9528,222683.0
2018-07-16 10:00:00,98.91,99.15,98.85,98.99,200076.0,86.9528,87.1638,86.9001,87.0232,200076.0
2018-07-16 10:30:00,98.99,99.39,98.97,99.27,162750.0,87.0232,87.3748,87.0056,87.2693,162750.0
2018-07-16 11:00:00,99.28,99.52,99.27,99.44,123568.0,87.2781,87.4891,87.2693,87.4188,123568.0
2018-07-16 11:30:00,99.44,99.44,99.15,99.25,115699.0,87.4188,87.4188,87.1638,87.2517,115699.0
2018-07-16 12:00:00,99.25,99.42,99.15,99.38,87158.0,87.2517,87.4012,87.1638,87.366,87158.0
2018-07-16 12:30:00,99.4,99.52,99.29,99.5,66013.0,87.3836,87.4891,87.2869,87.4715,66013.0
2018-07-16 13:00:00,99.5,99.58,99.36,99.37,89064.0,87.4715,87.5419,87.3484,87.3572,89064.0
2018-07-16 13:30:00,99.37,99.54,99.36,99.44,70725.0,87.3572,87.5067,87.3484,87.4188,70725.0
2018-07-16 14:00:00,99.45,99.47,99.19,99.46,136523.0,87.4276,87.4452,87.199,87.4364,136523.0
2018-07-16 14:30:00,99.46,99.57,99.15,99.21,190906.0,87.4364,87.5331,87.1638,87.2166,190906.0
2018-07-16 15:00:00,99.22,99.61,99.21,99.56,139392.0,87.2254,87.5682,87.2166,87.5243,139392.0
2018-07-16 15:30:00,99.56,99.73,99.49,99.62,337532.0,87.5243,87.6737,87.4627,87.577,337532.0
2018-07-17 09:30:00,99.6,100.29,99.38,99.64,203583.0,87.5594,88.166,87.366,87.5946,203583.0
2018-07-17 10:00:00,99.69,99.78,99.46,99.66,153708.0,87.6386,87.7177,87.4364,87.6122,153708.0
2018-07-17 10:30:00,99.66,100.28,99.61,100.1,195795.0,87.6122,88.1572,87.5682,87.999,195795.0
2018-07-17 11:00:00,100.1,100.31,99.97,100.29,123983.0,87.999,88.1836,87.8847,88.166,123983.0
2018-07-17 11:30:00,100.31,100.44,100.15,100.33,115369.0,88.1836,88.2979,88.0429,88.2012,115369.0
2018-07-17 12:00:00,100.32,100.34,99.97,100.23,177028.0,88.1924,88.21,87.8847,88.1133,177028.0
2018-07-17 12:30:00,100.23,100.3,100.09,100.26,125510.0,88.1133,88.1748,87.9902,88.1396,125510.0
2018-07-17 13:00:00,100.27,100.37,100.08,100.1,100209.0,88.1484,88.2364,87.9814,87.999,100209.0
2018-07-17 13:30:00,100.1,100.23,100.02,100.22,82112.0,87.999,88.1133,87.9287,88.1045,82112.0
2018-07-17 14:00:00,100.23,100.26,100.13,100.24,97467.0,88.1133,88.1396,88.0254,88.1221,97467.0
2018-07-17 14:30:00,100.23,100.26,100.1,100.17,123148.0,88.1133,88.1396,87.999,88.0605,123148.0
2018-07-17 15:00:00,100.16,100.39,100.15,100.31,109036.0,88.0517,88.2539,88.0429,88.1836,109036.0
2018-07-17 15:30:00,100.32,100.46,100.17,100.27,529393.0,88.1924,88.3155,88.0605,88.1484,529393.0
2018-07-18 09:30:00,100.34,100.84,100.25,100.64,276618.0,88.21,88.6495,88.1309,88.4737,276618.0
2018-07-18 10:00:00,100.69,100.92,100.59,100.87,181235.0,88.5177,88.7199,88.4298,88.6759,181235.0
2018-07-18 10:30:00,100.85,100.9,100.23,100.28,196611.0,88.6583,88.7023,88.1133,88.1572,196611.0
2018-07-18 11:00:00,100.28,100.74,100.26,100.72,149981.0,88.1572,88.5616,88.1396,88.544,149981.0
2018-07-18 11:30:00,100.72,100.84,100.65,100.74,101779.0,88.544,88.6495,88.4825,88.5616,101779.0
2018-07-18 12:00:00,100.74,100.77,100.5,100.54,77215.0,88.5616,88.588,88.3506,88.3858,77215.0
2018-07-18 12:30:00,100.54,100.55,100.42,100.48,69892.0,88.3858,88.3946,88.2803,88.3331,69892.0
2018-07-18 13:00:00,100.47,100.75,100.47,100.72,72013.0,88.3243,88.5704,88.3243,88.544,72013.0
2018-07-18 13:30:00,100.71,100.84,100.63,100.81,94267.0,88.5352,88.6495,88.4649,88.6232,94267.0
2018-07-18 14:00:00,100.81,100.92,100.79,100.84,81106.0,88.6232,88.7199,88.6056,88.6495,81106.0
2018-07-18 14:30:00,100.85,101.02,100.81,100.9,205358.0,88.6583,88.8078,88.6232,88.7023,205358.0
2018-07-18 15:00:00,100.9,101.09,100.84,101.02,132031.0,88.7023,88.8693,88.6495,88.8078,132031.0
2018-07-18 15:30:00,101.02,101.1,100.89,101.05,392646.0,88.8078,88.8781,88.6935,88.8341,392646.0
2018-07-19 09:30:00,101.0,101.2,100.82,101.1,121030.0,88.7902,88.966,88.632,88.8781,121030.0
2018-07-19 10:00:00,101.14,101.69,101.09,101.19,152194.0,88.9133,89.3968,88.8693,88.9572,152194.0
2018-07-19 10:30:00,101.21,101.71,101.16,101.62,161143.0,88.9748,89.4144,88.9308,89.3352,161143.0
2018-07-19 11:00:00,101.61,101.76,101.5,101.52,127412.0,89.3264,89.4583,89.2297,89.2473,127412.0
2018-07-19 11:30:00,101.55,101.78,101.54,101.68,113002.0,89.2737,89.4759,89.2649,89.388,113002.0
2018-07-19 12:00:00,101.69,101.82,101.6,101.65,73027.0,89.3968,89.5111,89.3177,89.3616,73027.0
2018-07-19 12:30:00,101.65,101.67,101.48,101.53,118611.0,89.3616,89.3792,89.2122,89.2561,118611.0
2018-07-19 13:00:00,101.53,101.94,101.5,101.81,154282.0,89.2561,89.6166,89.2297,89.5023,154282.0
2018-07-19 13:30:00,101.83,101.98,101.8,101.84,60455.0,89.5199,89.6517,89.4935,89.5286,60455.0
2018-07-19 14:00:00,101.85,101.94,101.67,101.74,84882.0,89.5374,89.6166,89.3792,89.4407,84882.0
2018-07-19 14:30:00,101.73,101.74,101.47,101.53,229749.0,89.4319,89.4407,89.2034,89.2561,229749.0
2018-07-19 15:00:00,101.54,101.55,101.35,101.42,145793.0,89.2649,89.2737,89.0979,89.1594,145793.0
2018-07-19 15:30:00,101.43,101.54,101.38,101.4,413326.0,89.1682,89.2649,89.1243,89.1418,413326.0
2018-07-20 09:30:00,101.11,101.25,100.61,100.99,401092.0,88.8869,89.01,88.4473,88.7814,401092.0
2018-07-20 10:00:00,100.98,101.21,100.73,100.89,378684.0,88.7726,88.9748,88.5528,88.6935,378684.0
2018-07-20 10:30:00,100.87,100.88,100.67,100.69,190149.0,88.6759,88.6847,88.5001,88.5177,190149.0
2018-07-20 11:00:00,100.7,101.01,100.63,100.96,149821.0,88.5265,88.799,88.4649,88.755,149821.0
2018-07-20 11:30:00,100.95,101.08,100.91,100.98,236966.0,88.7462,88.8605,88.7111,88.7726,236966.0
2018-07-20 12:00:00,100.98,101.12,100.97,101.07,104958.0,88.7726,88.8957,88.7638,88.8517,104958.0
2018-07-20 12:30:00,101.07,101.08,100.89,100.91,118883.0,88.8517,88.8605,88.6935,88.7111,118883.0
2018-07-20 13:00:00,100.91,100.92,100.56,100.59,105801.0,88.7111,88.7199,88.4034,88.4298,105801.0
2018-07-20 13:30:00,100.59,100.71,100.57,100.65,98914.0,88.4298,88.5352,88.4122,88.4825,98914.0
2018-07-20 14:00:00,100.64,100.79,100.54,100.57,145487.0,88.4737,88.6056,88.3858,88.4122,145487.0
2018-07-20 14:30:00,100.57,100.78,100.45,100.74,156672.0,88.4122,88.5968,88.3067,88.5616,156672.0
2018-07-20 15:00:00,100.74,100.78,100.63,100.64,173886.0,88.5616,88.5968,88.4649,88.4737,173886.0
2018-07-20 15:30:00,100.64,100.74,100.6,100.65,466783.0,88.4737,88.5616,88.4385,88.4825,466783.0
2018-07-23 09:30:00,100.16,101.06,100.13,100.99,224589.0,88.0517,88.8429,88.0254,88.7814,224589.0
2018-07-23 10:00:00,101.02,101.12,100.67,101.0,196735.0,88.8078,88.8957,88.5001,88.7902,196735.0
2018-07-23 10:30:00,101.01,101.11,100.88,100.96,164841.0,88.799,88.8869,88.6847,88.755,164841.0
2018-07-23 11:00:00,100.96,101.2,100.95,100.98,115435.0,88.755,88.966,88.7462,88.7726,115435.0
2018-07-23 11:30:00,100.99,101.19,100.99,101.13,122647.0,88.7814,88.9572,88.7814,88.9045,122647.0
2018-07-23 12:00:00,101.14,101.44,101.13,101.37,176113.0,88.9133,89.177,88.9045,89.1155,176113.0
2018-07-23 12:30:00,101.39,101.42,101.3,101.4,185438.0,89.133,89.1594,89.0539,89.1418,185438.0
2018-07-23 13:00:00,101.4,101.48,101.18,101.26,153942.0,89.1418,89.2122,88.9484,89.0188,153942.0
2018-07-23 13:30:00,101.26,101.31,101.19,101.21,75812.0,89.0188,89.0627,88.9572,88.9748,75812.0
2018-07-23 14:00:00,101.21,101.22,100.99,101.03,94592.0,88.9748,88.9836,88.7814,88.8166,94592.0
2018-07-23 14:30:00,101.02,101.18,101.01,101.14,156972.0,88.8078,88.9484,88.799,88.9133,156972.0
2018-07-23 15:00:00,101.13,101.13,101.0,101.09,118482.0,88.9045,88.9045,88.7902,88.8693,118482.0
2018-07-23 15:30:00,101.09,101.2,101.04,101.15,479259.0,88.8693,88.966,88.8254,88.9221,479259.0
2018-07-24 09:30:00,101.27,101.48,100.54,100.87,417068.0,89.4549,89.6404,88.8101,89.1016,417068.0
2018-07-24 10:00:00,100.88,101.01,100.53,100.6,234292.0,89.1104,89.2252,88.8012,88.8631,234292.0
2018-07-24 10:30:00,100.6,100.9,100.56,100.6,230616.0,88.8631,89.128,88.8277,88.8631,230616.0
2018-07-24 11:00:00,100.59,100.66,100.45,100.58,140727.0,88.8542,88.9161,88.7306,88.8454,140727.0
2018-07-24 11:30:00,100.59,100.74,100.5,100.52,106321.0,88.8542,88.9867,88.7747,88.7924,106321.0
2018-07-24 12:00:00,100.52,100.7,100.49,100.57,99184.0,88.7924,88.9514,88.7659,88.8366,99184.0
2018-07-24 12:30:00,100.57,100.59,99.7,99.84,225897.0,88.8366,88.8542,88.0681,88.1917,225897.0
2018-07-24 13:00:00,99.83,100.12,99.7,99.97,112593.0,88.1829,88.4391,88.0681,88.3066,112593.0
2018-07-24 13:30:00,99.97,100.01,99.71,99.77,97610.0,88.3066,88.3419,88.0769,88.1299,97610.0
2018-07-24 14:00:00,99.77,99.79,99.58,99.78,122043.0,88.1299,88.1476,87.9621,88.1387,122043.0
2018-07-24 14:30:00,99.77,99.87,99.64,99.81,175432.0,88.1299,88.2182,88.0151,88.1652,175432.0
2018-07-24 15:00:00,99.8,100.03,99.78,100.0,136957.0,88.1564,88.3596,88.1387,88.3331,136957.0
2018-07-24 15:30:00,100.0,100.06,99.74,99.99,327779.0,88.3331,88.3861,88.1034,88.3242,327779.0
2018-07-25 09:30:00,99.89,100.06,99.62,99.89,160713.0,88.2359,88.3861,87.9974,88.2359,160713.0
2018-07-25 10:00:00,99.9,99.98,99.18,99.31,220635.0,88.2447,88.3154,87.6087,87.7236,220635.0
2018-07-25 10:30:00,99.32,99.38,98.2,98.23,400842.0,87.7324,87.7854,86.7431,86.7696,400842.0
2018-07-25 11:00:00,98.23,98.62,98.0,98.34,303333.0,86.7696,87.1141,86.5664,86.8667,303333.0
2018-07-25 11:30:00,98.35,98.83,98.24,98.73,265984.0,86.8756,87.2996,86.7784,87.2112,265984.0
2018-07-25 12:00:00,98.73,98.81,98.3,98.49,247686.0,87.2112,87.2819,86.8314,86.9992,247686.0
2018-07-25 12:30:00,98.48,98.56,98.33,98.39,128528.0,86.9904,87.0611,86.8579,86.9109,128528.0
2018-07-25 13:00:00,98.38,98.38,97.99,98.0,147515.0,86.9021,86.9021,86.5576,86.5664,147515.0
2018-07-25 13:30:00,98.01,98.09,97.84,97.93,203921.0,86.5752,86.6459,86.4251,86.5046,203921.0
2018-07-25 14:00:00,97.93,98.49,97.92,98.46,147068.0,86.5046,86.9992,86.4957,86.9727,147068.0
2018-07-25 14:30:00,98.47,98.65,98.37,98.45,231305.0,86.9816,87.1406,86.8932,86.9639,231305.0
2018-07-25 15:00:00,98.45,98.52,98.35,98.43,181663.0,86.9639,87.0257,86.8756,86.9462,181663.0
2018-07-25 15:30:00,98.43,99.17,98.39,99.02,605052.0,86.9462,87.5999,86.9109,87.4674,605052.0
2018-07-26 09:30:00,99.1,99.39,98.84,99.16,277852.0,87.5381,87.7942,87.3084,87.5911,277852.0
2018-07-26 10:00:00,99.16,99.32,98.76,98.77,185559.0,87.5911,87.7324,87.2377,87.2466,185559.0
2018-07-26 10:30:00,98.76,99.25,98.76,99.2,179955.0,87.2377,87.6706,87.2377,87.6264,179955.0
2018-07-26 11:00:00,99.2,99.42,98.89,98.9,144935.0,87.6264,87.8207,87.3526,87.3614,144935.0
2018-07-26 11:30:00,98.9,98.93,98.72,98.75,99942.0,87.3614,87.3879,87.2024,87.2289,99942.0
2018-07-26 12:00:00,98.77,98.9,98.27,98.28,109006.0,87.2466,87.3614,86.8049,86.8137,109006.0
2018-07-26 12:30:00,98.28,98.3,97.98,98.12,138418.0,86.8137,86.8314,86.5487,86.6724,138418.0
2018-07-26 13:00:00,98.13,98.47,98.06,98.42,124389.0,86.6812,86.9816,86.6194,86.9374,124389.0
2018-07-26 13:30:00,98.41,98.43,98.11,98.11,99468.0,86.9286,86.9462,86.6636,86.6636,99468.0
2018-07-26 14:00:00,98.1,98.46,97.98,98.43,188076.0,86.6547,86.9727,86.5487,86.9462,188076.0
2018-07-26 14:30:00,98.42,98.63,98.36,98.54,118335.0,86.9374,87.1229,86.8844,87.0434,118335.0
2018-07-26 15:00:00,98.54,98.57,98.35,98.5,167582.0,87.0434,87.0699,86.8756,87.0081,167582.0
2018-07-26 15:30:00,98.51,98.69,98.33,98.51,385764.0,87.0169,87.1759,86.8579,87.0169,385764.0
2018-07-27 09:30:00,99.0,99.4,98.15,98.18,268198.0,87.4497,87.8031,86.6989,86.7254,268198.0
2018-07-27 10:00:00,98.18,98.3,97.96,98.08,190932.0,86.7254,86.8314,86.5311,86.6371,190932.0
2018-07-27 10:30:00,98.06,98.36,97.73,97.8,162452.0,86.6194,86.8844,86.3279,86.3897,162452.0
2018-07-27 11:00:00,97.81,98.14,97.72,97.86,271779.0,86.3986,86.6901,86.3191,86.4427,271779.0
2018-07-27 11:30:00,97.88,98.26,97.86,98.12,158049.0,86.4604,86.7961,86.4427,86.6724,158049.0
2018-07-27 12:00:00,98.1,98.22,97.99,98.05,147433.0,86.6547,86.7607,86.5576,86.6106,147433.0
2018-07-27 12:30:00,98.07,98.07,97.88,97.95,133620.0,86.6282,86.6282,86.4604,86.5222,133620.0
2018-07-27 13:00:00,97.94,98.1,97.54,97.86,304553.0,86.5134,86.6547,86.1601,86.4427,304553.0
2018-07-27 13:30:00,97.85,98.06,97.78,97.99,108149.0,86.4339,86.6194,86.3721,86.5576,108149.0
2018-07-27 14:00:00,97.98,98.09,97.72,97.77,157455.0,86.5487,86.6459,86.3191,86.3632,157455.0
2018-07-27 14:30:00,97.77,97.82,97.58,97.7,158222.0,86.3632,86.4074,86.1954,86.3014,158222.0
2018-07-27 15:00:00,97.71,98.04,97.71,97.93,176739.0,86.3102,86.6017,86.3102,86.5046,176739.0
2018-07-27 15:30:00,97.93,98.09,97.84,97.99,479552.0,86.5046,86.6459,86.4251,86.5576,479552.0
2018-07-30 09:30:00,98.07,98.61,98.07,98.15,220642.0,86.6282,87.1052,86.6282,86.6989,220642.0
2018-07-30 10:00:00,98.17,98.52,98.05,98.5,241442.0,86.7166,87.0257,86.6106,87.0081,241442.0
2018-07-30 10:30:00,98.49,98.51,98.2,98.28,144904.0,86.9992,87.0169,86.7431,86.8137,144904.0
2018-07-30 11:00:00,98.27,98.4,98.12,98.36,183800.0,86.8049,86.9197,86.6724,86.8844,183800.0
2018-07-30 11:30:00,98.36,98.51,98.19,98.42,181382.0,86.8844,87.0169,86.7342,86.9374,181382.0
2018-07-30 12:00:00,98.42,98.42,98.26,98.31,284973.0,86.9374,86.9374,86.7961,86.8402,284973.0
2018-07-30 12:30:00,98.31,98.56,98.29,98.5,142593.0,86.8402,87.0611,86.8226,87.0081,142593.0
2018-07-30 13:00:00,98.5,98.71,98.42,98.71,189971.0,87.0081,87.1936,86.9374,87.1936,189971.0
2018-07-30 13:30:00,98.7,99.01,98.65,98.97,292812.0,87.1847,87.4586,87.1406,87.4232,292812.0
2018-07-30 14:00:00,98.97,99.26,98.92,99.13,319460.0,87.4232,87.6794,87.3791,87.5646,319460.0
2018-07-30 14:30:00,99.11,99.36,99.03,99.33,364699.0,87.5469,87.7677,87.4762,87.7412,364699.0
2018-07-30 15:00:00,99.33,99.54,99.33,99.41,463719.0,87.7412,87.9267,87.7412,87.8119,463719.0
2018-07-30 15:30:00,99.41,99.41,99.17,99.28,640565.0,87.8119,87.8119,87.5999,87.6971,640565.0
2018-07-31 09:30:00,99.39,99.55,98.96,99.38,143769.0,87.7942,87.9356,87.4144,87.7854,143769.0
2018-07-31 10:00:00,99.35,99.56,99.31,99.42,121807.0,87.7589,87.9444,87.7236,87.8207,121807.0
2018-07-31 10:30:00,99.42,99.78,99.38,99.65,100840.0,87.8207,88.1387,87.7854,88.0239,100840.0
2018-07-31 11:00:00,99.67,99.79,99.55,99.62,88983.0,88.0416,88.1476,87.9356,87.9974,88983.0
2018-07-31 11:30:00,99.63,99.99,99.63,99.98,101214.0,88.0062,88.3242,88.0062,88.3154,101214.0
2018-07-31 12:00:00,99.99,100.12,99.88,100.11,83857.0,88.3242,88.4391,88.2271,88.4302,83857.0
2018-07-31 12:30:00,100.11,100.16,99.96,99.98,121460.0,88.4302,88.4744,88.2977,88.3154,121460.0
2018-07-31 13:00:00,99.98,100.02,99.7,99.77,69143.0,88.3154,88.3507,88.0681,88.1299,69143.0
2018-07-31 13:30:00,99.77,99.87,99.71,99.8,84309.0,88.1299,88.2182,88.0769,88.1564,84309.0
2018-07-31 14:00:00,99.8,99.81,99.64,99.72,100475.0,88.1564,88.1652,88.0151,88.0857,100475.0
2018-07-31 14:30:00,99.71,99.78,99.59,99.62,109380.0,88.0769,88.1387,87.9709,87.9974,109380.0
2018-07-31 15:00:00,99.61,99.62,99.51,99.58,120552.0,87.9886,87.9974,87.9002,87.9621,120552.0
2018-07-31 15:30:00,99.58,99.58,99.22,99.34,629766.0,87.9621,87.9621,87.6441,87.7501,629766.0
2018-08-01 09:30:00,98.99,99.32,97.92,99.13,339760.0,87.4409,87.7324,86.4957,87.5646,339760.0
2018-08-01 10:00:00,99.08,99.1,98.67,98.85,195966.0,87.5204,87.5381,87.1582,87.3172,195966.0
2018-08-01 10:30:00,98.84,98.97,98.44,98.54,107060.0,87.3084,87.4232,86.9551,87.0434,107060.0
2018-08-01 11:00:00,98.55,98.64,98.35,98.63,139628.0,87.0522,87.1317,86.8756,87.1229,139628.0
2018-08-01 11:30:00,98.63,98.79,98.31,98.36,67810.0,87.1229,87.2642,86.8402,86.8844,67810.0
2018-08-01 12:00:00,98.33,98.33,97.96,98.01,79907.0,86.8579,86.8579,86.5311,86.5752,79907.0
2018-08-01 12:30:00,98.01,98.07,97.82,97.85,175911.0,86.5752,86.6282,86.4074,86.4339,175911.0
2018-08-01 13:00:00,97.87,98.07,97.85,97.99,179435.0,86.4516,86.6282,86.4339,86.5576,179435.0
2018-08-01 13:30:00,97.99,98.02,97.8,97.92,128486.0,86.5576,86.5841,86.3897,86.4957,128486.0
2018-08-01 14:00:00,97.91,98.2,97.77,98.12,109926.0,86.4869,86.7431,86.3632,86.6724,109926.0
2018-08-01 14:30:00,98.13,98.13,97.71,97.97,142546.0,86.6812,86.6812,86.3102,86.5399,142546.0
2018-08-01 15:00:00,97.98,98.11,97.91,98.0,127627.0,86.5487,86.6636,86.4869,86.5664,127627.0
2018-08-01 15:30:00,97.99,98.1,97.89,97.96,468106.0,86.5576,86.6547,86.4692,86.5311,468106.0
2018-08-02 09:30:00,97.7,97.87,96.74,96.95,330153.0,86.3014,86.4516,85.4534,85.6389,330153.0
2018-08-02 10:00:00,96.96,97.89,96.75,97.79,368004.0,85.6477,86.4692,85.4622,86.3809,368004.0
2018-08-02 10:30:00,97.77,97.79,97.02,97.1,350559.0,86.3632,86.3809,85.7007,85.7714,350559.0
2018-08-02 11:00:00,97.09,97.43,97.07,97.35,257045.0,85.7626,86.0629,85.7449,85.9922,257045.0
2018-08-02 11:30:00,97.33,97.51,97.22,97.44,165856.0,85.9746,86.1336,85.8774,86.0717,165856.0
2018-08-02 12:00:00,97.46,97.5,97.28,97.41,227493.0,86.0894,86.1247,85.9304,86.0452,227493.0
2018-08-02 12:30:00,97.4,97.48,97.3,97.47,163385.0,86.0364,86.1071,85.9481,86.0982,163385.0
2018-08-02 13:00:00,97.48,97.68,97.46,97.62,166878.0,86.1071,86.2837,86.0894,86.2307,166878.0
2018-08-02 13:30:00,97.64,97.69,97.55,97.66,89170.0,86.2484,86.2926,86.1689,86.2661,89170.0
2018-08-02 14:00:00,97.66,97.79,97.51,97.57,154025.0,86.2661,86.3809,86.1336,86.1866,154025.0
2018-08-02 14:30:00,97.57,97.7,97.53,97.62,145681.0,86.1866,86.3014,86.1512,86.2307,145681.0
2018-08-02 15:00:00,97.63,97.71,97.43,97.47,308957.0,86.2396,86.3102,86.0629,86.0982,308957.0
2018-08-02 15:30:00,97.47,97.51,97.32,97.45,634220.0,86.0982,86.1336,85.9657,86.0806,634220.0
2018-08-03 09:30:00,97.83,98.29,97.59,97.85,204061.0,86.4162,86.8226,86.2042,86.4339,204061.0
2018-08-03 10:00:00,97.89,98.45,97.74,98.42,173416.0,86.4692,86.9639,86.3367,86.9374,173416.0
2018-08-03 10:30:00,98.41,98.41,97.91,98.04,158558.0,86.9286,86.9286,86.4869,86.6017,158558.0
2018-08-03 11:00:00,98.06,98.13,97.95,98.01,315383.0,86.6194,86.6812,86.5222,86.5752,315383.0
2018-08-03 11:30:00,97.98,98.07,97.89,97.89,121706.0,86.5487,86.6282,86.4692,86.4692,121706.0
2018-08-03 12:00:00,97.89,98.02,97.78,97.79,152894.0,86.4692,86.5841,86.3721,86.3809,152894.0
2018-08-03 12:30:00,97.79,97.82,97.55,97.55,96769.0,86.3809,86.4074,86.1689,86.1689,96769.0
2018-08-03 13:00:00,97.56,97.67,97.51,97.56,103429.0,86.1777,86.2749,86.1336,86.1777,103429.0
2018-08-03 13:30:00,97.56,97.73,97.48,97.62,212633.0,86.1777,86.3279,86.1071,86.2307,212633.0
2018-08-03 14:00:00,97.62,97.79,97.5,97.79,178733.0,86.2307,86.3809,86.1247,86.3809,178733.0
2018-08-03 14:30:00,97.8,97.87,97.67,97.69,243617.0,86.3897,86.4516,86.2749,86.2926,243617.0
2018-08-03 15:00:00,97.7,97.8,97.64,97.64,306351.0,86.3014,86.3897,86.2484,86.2484,306351.0
2018-08-03 15:30:00,97.64,97.69,97.49,97.63,572792.0,86.2484,86.2926,86.1159,86.2396,572792.0
2018-08-06 09:30:00,97.52,97.91,97.35,97.64,196352.0,86.1424,86.4869,85.9922,86.2484,196352.0
2018-08-06 10:00:00,97.65,97.84,97.57,97.66,351346.0,86.2572,86.4251,86.1866,86.2661,351346.0
2018-08-06 10:30:00,97.67,97.92,97.67,97.75,144072.0,86.2749,86.4957,86.2749,86.3456,144072.0
2018-08-06 11:00:00,97.77,97.91,97.62,97.89,95688.0,86.3632,86.4869,86.2307,86.4692,95688.0
2018-08-06 11:30:00,97.88,97.89,97.67,97.69,77063.0,86.4604,86.4692,86.2749,86.2926,77063.0
2018-08-06 12:00:00,97.7,97.93,97.7,97.9,217668.0,86.3014,86.5046,86.3014,86.4781,217668.0
2018-08-06 12:30:00,97.9,98.02,97.88,97.95,93498.0,86.4781,86.5841,86.4604,86.5222,93498.0
2018-08-06 13:00:00,97.95,97.96,97.74,97.77,139496.0,86.5222,86.5311,86.3367,86.3632,139496.0
2018-08-06 13:30:00,97.77,97.78,97.66,97.69,50140.0,86.3632,86.3721,86.2661,86.2926,50140.0
2018-08-06 14:00:00,97.7,98.03,97.69,97.96,71532.0,86.3014,86.5929,86.2926,86.5311,71532.0
2018-08-06 14:30:00,97.95,98.0,97.83,97.89,302139.0,86.5222,86.5664,86.4162,86.4692,302139.0
2018-08-06 15:00:00,97.9,97.9,97.71,97.76,185484.0,86.4781,86.4781,86.3102,86.3544,185484.0
2018-08-06 15:30:00,97.76,97.84,97.67,97.75,397531.0,86.3544,86.4251,86.2749,86.3456,397531.0
2018-08-07 09:30:00,97.66,98.15,97.38,98.08,255451.0,86.2661,86.6989,86.0187,86.6371,255451.0
2018-08-07 10:00:00,98.04,98.63,98.01,98.54,156394.0,86.6017,87.1229,86.5752,87.0434,156394.0
2018-08-07 10:30:00,98.55,98.7,98.28,98.3,136498.0,87.0522,87.1847,86.8137,86.8314,136498.0
2018-08-07 11:00:00,98.31,98.58,98.25,98.58,76872.0,86.8402,87.0787,86.7872,87.0787,76872.0
2018-08-07 11:30:00,98.56,98.58,98.21,98.53,88897.0,87.0611,87.0787,86.7519,87.0346,88897.0
2018-08-07 12:00:00,98.54,98.75,98.42,98.71,85785.0,87.0434,87.2289,86.9374,87.1936,85785.0
2018-08-07 12:30:00,98.71,98.87,98.66,98.75,114848.0,87.1936,87.3349,87.1494,87.2289,114848.0
2018-08-07 13:00:00,98.74,98.83,98.6,98.78,173714.0,87.2201,87.2996,87.0964,87.2554,173714.0
2018-08-07 13:30:00,98.79,98.86,98.74,98.76,61575.0,87.2642,87.3261,87.2201,87.2377,61575.0
2018-08-07 14:00:00,98.76,98.92,98.75,98.91,73258.0,87.2377,87.3791,87.2289,87.3702,73258.0
2018-08-07 14:30:00,98.9,98.97,98.83,98.9,113194.0,87.3614,87.4232,87.2996,87.3614,113194.0
2018-08-07 15:00:00,98.91,99.0,98.81,98.99,101361.0,87.3702,87.4497,87.2819,87.4409,101361.0
2018-08-07 15:30:00,98.98,98.99,98.75,98.79,420913.0,87.4321,87.4409,87.2289,87.2642,420913.0
2018-08-08 09:30:00,98.81,99.08,98.7,98.95,142739.0,87.2819,87.5204,87.1847,87.4056,142739.0
2018-08-08 10:00:00,98.91,99.03,98.59,98.67,88379.0,87.3702,87.4762,87.0876,87.1582,88379.0
2018-08-08 10:30:00,98.67,98.8,98.52,98.66,93724.0,87.1582,87.2731,87.0257,87.1494,93724.0
2018-08-08 11:00:00,98.66,98.94,98.66,98.87,94039.0,87.1494,87.3967,87.1494,87.3349,94039.0
2018-08-08 11:30:00,98.88,99.04,98.87,98.95,100105.0,87.3437,87.4851,87.3349,87.4056,100105.0
2018-08-08 12:00:00,98.97,98.97,98.79,98.84,55056.0,87.4232,87.4232,87.2642,87.3084,55056.0
2018-08-08 12:30:00,98.83,98.94,98.72,98.75,53324.0,87.2996,87.3967,87.2024,87.2289,53324.0
2018-08-08 13:00:00,98.77,98.86,98.72,98.8,38895.0,87.2466,87.3261,87.2024,87.2731,38895.0
2018-08-08 13:30:00,98.8,98.86,98.7,98.82,50650.0,87.2731,87.3261,87.1847,87.2907,50650.0
2018-08-08 14:00:00,98.82,98.84,98.72,98.81,45219.0,87.2907,87.3084,87.2024,87.2819,45219.0
2018-08-08 14:30:00,98.8,98.81,98.68,98.78,59743.0,87.2731,87.2819,87.1671,87.2554,59743.0
2018-08-08 15:00:00,98.79,99.3,98.79,99.28,142646.0,87.2642,87.7147,87.2642,87.6971,142646.0
2018-08-08 15:30:00,99.29,99.3,98.86,98.88,278995.0,87.7059,87.7147,87.3261,87.3437,278995.0
2018-08-09 09:30:00,99.43,100.0,98.88,99.76,305663.0,87.8296,88.3331,87.3437,88.1211,305663.0
2018-08-09 10:00:00,99.76,100.21,99.67,100.21,229445.0,88.1211,88.5186,88.0416,88.5186,229445.0
2018-08-09 10:30:00,100.21,100.58,100.16,100.4,450626.0,88.5186,88.8454,88.4744,88.6864,450626.0
2018-08-09 11:00:00,100.4,100.52,100.03,100.06,240757.0,88.6864,88.7924,88.3596,88.3861,240757.0
2018-08-09 11:30:00,100.06,100.06,99.8,99.98,298794.0,88.3861,88.3861,88.1564,88.3154,298794.0
2018-08-09 12:00:00,99.98,100.12,99.63,99.72,255401.0,88.3154,88.4391,88.0062,88.0857,255401.0
2018-08-09 12:30:00,99.72,99.83,99.65,99.82,84418.0,88.0857,88.1829,88.0239,88.1741,84418.0
2018-08-09 13:00:00,99.82,99.87,99.67,99.76,80436.0,88.1741,88.2182,88.0416,88.1211,80436.0
2018-08-09 13:30:00,99.76,99.87,99.74,99.78,86396.0,88.1211,88.2182,88.1034,88.1387,86396.0
2018-08-09 14:00:00,99.77,99.82,99.73,99.78,112275.0,88.1299,88.1741,88.0946,88.1387,112275.0
2018-08-09 14:30:00,99.78,99.94,99.72,99.8,158662.0,88.1387,88.2801,88.0857,88.1564,158662.0
2018-08-09 15:00:00,99.8,99.98,99.75,99.93,253642.0,88.1564,88.3154,88.1122,88.2712,253642.0
2018-08-09 15:30:00,99.93,100.02,99.84,99.94,607243.0,88.2712,88.3507,88.1917,88.2801,607243.0
2018-08-10 09:30:00,99.17,99.62,98.43,98.56,276591.0,87.5999,87.9974,86.9462,87.0611,276591.0
2018-08-10 10:00:00,98.55,99.04,98.45,98.84,172707.0,87.0522,87.4851,86.9639,87.3084,172707.0
2018-08-10 10:30:00,98.84,99.13,98.75,99.03,154099.0,87.3084,87.5646,87.2289,87.4762,154099.0
2018-08-10 11:00:00,99.05,99.26,98.94,99.24,64091.0,87.4939,87.6794,87.3967,87.6617,64091.0
2018-08-10 11:30:00,99.24,99.39,99.11,99.28,69306.0,87.6617,87.7942,87.5469,87.6971,69306.0
2018-08-10 12:00:00,99.3,99.34,99.05,99.09,80220.0,87.7147,87.7501,87.4939,87.5292,80220.0
2018-08-10 12:30:00,99.1,99.19,98.87,98.89,134800.0,87.5381,87.6176,87.3349,87.3526,134800.0
2018-08-10 13:00:00,98.9,98.9,98.45,98.47,136274.0,87.3614,87.3614,86.9639,86.9816,136274.0
2018-08-10 13:30:00,98.48,98.58,98.38,98.45,101550.0,86.9904,87.0787,86.9021,86.9639,101550.0
2018-08-10 14:00:00,98.46,98.52,98.08,98.08,161830.0,86.9727,87.0257,86.6371,86.6371,161830.0
2018-08-10 14:30:00,98.1,98.57,98.02,98.44,197979.0,86.6547,87.0699,86.5841,86.9551,197979.0
2018-08-10 15:00:00,98.43,98.58,98.26,98.45,218490.0,86.9462,87.0787,86.7961,86.9639,218490.0
2018-08-10 15:30:00,98.45,98.51,98.2,98.32,456145.0,86.9639,87.0169,86.7431,86.8491,456145.0
2018-08-13 09:30:00,98.31,98.61,98.0,98.47,273521.0,86.8402,87.1052,86.5664,86.9816,273521.0
2018-08-13 10:00:00,98.47,98.56,98.32,98.37,196952.0,86.9816,87.0611,86.8491,86.8932,196952.0
2018-08-13 10:30:00,98.38,98.46,98.11,98.14,105925.0,86.9021,86.9727,86.6636,86.6901,105925.0
2018-08-13 11:00:00,98.15,98.23,97.89,98.07,150261.0,86.6989,86.7696,86.4692,86.6282,150261.0
2018-08-13 11:30:00,98.08,98.1,97.86,97.86,64113.0,86.6371,86.6547,86.4427,86.4427,64113.0
2018-08-13 12:00:00,97.87,98.02,97.7,97.79,82632.0,86.4516,86.5841,86.3014,86.3809,82632.0
2018-08-13 12:30:00,97.8,97.8,97.52,97.57,124575.0,86.3897,86.3897,86.1424,86.1866,124575.0
2018-08-13 13:00:00,97.57,97.89,97.48,97.88,126848.0,86.1866,86.4692,86.1071,86.4604,126848.0
2018-08-13 13:30:00,97.87,98.04,97.63,97.67,107786.0,86.4516,86.6017,86.2396,86.2749,107786.0
2018-08-13 14:00:00,97.67,97.93,97.67,97.92,152374.0,86.2749,86.5046,86.2749,86.4957,152374.0
2018-08-13 14:30:00,97.93,97.95,97.4,97.43,140401.0,86.5046,86.5222,86.0364,86.0629,140401.0
2018-08-13 15:00:00,97.42,97.55,97.22,97.24,169417.0,86.0541,86.1689,85.8774,85.8951,169417.0
2018-08-13 15:30:00,97.23,97.34,97.04,97.09,639451.0,85.8862,85.9834,85.7184,85.7626,639451.0
2018-08-14 09:30:00,97.45,97.68,96.24,97.31,817860.0,86.0806,86.2837,85.0117,85.9569,817860.0
2018-08-14 10:00:00,97.34,98.01,97.19,98.01,281285.0,85.9834,86.5752,85.8509,86.5752,281285.0
2018-08-14 10:30:00,98.02,98.52,97.97,98.28,198054.0,86.5841,87.0257,86.5399,86.8137,198054.0
2018-08-14 11:00:00,98.31,98.45,98.13,98.19,142007.0,86.8402,86.9639,86.6812,86.7342,142007.0
2018-08-14 11:30:00,98.2,98.26,97.89,98.04,182395.0,86.7431,86.7961,86.4692,86.6017,182395.0
2018-08-14 12:00:00,98.05,98.31,98.01,98.11,111025.0,86.6106,86.8402,86.5752,86.6636,111025.0
2018-08-14 12:30:00,98.11,98.3,98.09,98.1,105371.0,86.6636,86.8314,86.6459,86.6547,105371.0
2018-08-14 13:00:00,98.11,98.44,98.11,98.37,78682.0,86.6636,86.9551,86.6636,86.8932,78682.0
2018-08-14 13:30:00,98.37,98.44,98.13,98.21,92155.0,86.8932,86.9551,86.6812,86.7519,92155.0
2018-08-14 14:00:00,98.21,98.32,98.11,98.14,130116.0,86.7519,86.8491,86.6636,86.6901,130116.0
2018-08-14 14:30:00,98.13,98.22,98.11,98.19,121538.0,86.6812,86.7607,86.6636,86.7342,121538.0
2018-08-14 15:00:00,98.19,98.57,98.16,98.56,171847.0,86.7342,87.0699,86.7077,87.0611,171847.0
2018-08-14 15:30:00,98.55,98.55,98.27,98.41,454191.0,87.0522,87.0522,86.8049,86.9286,454191.0
2018-08-15 09:30:00,97.75,97.95,96.86,97.1,302415.0,86.3456,86.5222,85.5594,85.7714,302415.0
2018-08-15 10:00:00,97.1,97.14,96.47,96.51,391831.0,85.7714,85.8067,85.2149,85.2502,391831.0
2018-08-15 10:30:00,96.49,96.75,96.29,96.31,284738.0,85.2326,85.4622,85.0559,85.0736,284738.0
2018-08-15 11:00:00,96.32,96.76,96.3,96.66,240017.0,85.0824,85.4711,85.0647,85.3827,240017.0
2018-08-15 11:30:00,96.67,96.84,96.26,96.26,134075.0,85.3916,85.5417,85.0294,85.0294,134075.0
2018-08-15 12:00:00,96.26,96.56,96.26,96.5,165742.0,85.0294,85.2944,85.0294,85.2414,165742.0
2018-08-15 12:30:00,96.5,96.72,96.46,96.68,113924.0,85.2414,85.4357,85.2061,85.4004,113924.0
2018-08-15 13:00:00,96.67,96.74,96.58,96.71,128619.0,85.3916,85.4534,85.3121,85.4269,128619.0
2018-08-15 13:30:00,96.72,96.81,96.61,96.68,103424.0,85.4357,85.5152,85.3386,85.4004,103424.0
2018-08-15 14:00:00,96.66,96.69,96.34,96.42,140855.0,85.3827,85.4092,85.1001,85.1707,140855.0
2018-08-15 14:30:00,96.42,96.83,96.38,96.82,138402.0,85.1707,85.5329,85.1354,85.5241,138402.0
2018-08-15 15:00:00,96.83,96.94,96.64,96.7,163411.0,85.5329,85.6301,85.3651,85.4181,163411.0
2018-08-15 15:30:00,96.7,97.05,96.67,96.84,720114.0,85.4181,85.7272,85.3916,85.5417,720114.0
2018-08-16 09:30:00,97.26,97.86,97.15,97.43,286732.0,85.9127,86.4427,85.8156,86.0629,286732.0
2018-08-16 10:00:00,97.46,97.84,97.28,97.74,210876.0,86.0894,86.4251,85.9304,86.3367,210876.0
2018-08-16 10:30:00,97.74,98.17,97.67,98.16,273301.0,86.3367,86.7166,86.2749,86.7077,273301.0
2018-08-16 11:00:00,98.16,98.2,97.59,97.88,165324.0,86.7077,86.7431,86.2042,86.4604,165324.0
2018-08-16 11:30:00,97.89,97.96,97.7,97.85,133845.0,86.4692,86.5311,86.3014,86.4339,133845.0
2018-08-16 12:00:00,97.85,98.07,97.82,97.98,94637.0,86.4339,86.6282,86.4074,86.5487,94637.0
2018-08-16 12:30:00,97.98,98.07,97.78,97.97,172255.0,86.5487,86.6282,86.3721,86.5399,172255.0
2018-08-16 13:00:00,97.98,98.08,97.94,98.05,109796.0,86.5487,86.6371,86.5134,86.6106,109796.0
2018-08-16 13:30:00,98.04,98.13,98.03,98.09,64319.0,86.6017,86.6812,86.5929,86.6459,64319.0
2018-08-16 14:00:00,98.1,98.23,98.03,98.03,103508.0,86.6547,86.7696,86.5929,86.5929,103508.0
2018-08-16 14:30:00,98.03,98.14,97.9,98.0,121631.0,86.5929,86.6901,86.4781,86.5664,121631.0
2018-08-16 15:00:00,97.99,98.13,97.94,97.97,161160.0,86.5576,86.6812,86.5134,86.5399,161160.0
2018-08-16 15:30:00,97.96,98.01,97.58,97.68,712462.0,86.5311,86.5752,86.1954,86.2837,712462.0
2018-08-17 09:30:00,97.67,97.89,97.33,97.48,238387.0,86.2749,86.4692,85.9746,86.1071,238387.0
2018-08-17 10:00:00,97.48,97.87,97.48,97.7,229823.0,86.1071,86.4516,86.1071,86.3014,229823.0
2018-08-17 10:30:00,97.7,98.0,97.67,97.98,98611.0,86.3014,86.5664,86.2749,86.5487,98611.0
2018-08-17 11:00:00,97.99,98.0,97.79,97.91,67158.0,86.5576,86.5664,86.3809,86.4869,67158.0
2018-08-17 11:30:00,97.92,98.2,97.91,98.14,75108.0,86.4957,86.7431,86.4869,86.6901,75108.0
2018-08-17 12:00:00,98.14,98.17,98.0,98.02,67231.0,86.6901,86.7166,86.5664,86.5841,67231.0
2018-08-17 12:30:00,98.03,98.04,97.87,97.92,62789.0,86.5929,86.6017,86.4516,86.4957,62789.0
2018-08-17 13:00:00,97.92,97.98,97.77,97.77,79907.0,86.4957,86.5487,86.3632,86.3632,79907.0
2018-08-17 13:30:00,97.79,97.86,97.76,97.82,55797.0,86.3809,86.4427,86.3544,86.4074,55797.0
2018-08-17 14:00:00,97.81,98.08,97.78,97.98,198519.0,86.3986,86.6371,86.3721,86.5487,198519.0
2018-08-17 14:30:00,97.97,98.23,97.89,98.06,273079.0,86.5399,86.7696,86.4692,86.6194,273079.0
2018-08-17 15:00:00,98.05,98.05,97.8,97.92,122590.0,86.6106,86.6106,86.3897,86.4957,122590.0
2018-08-17 15:30:00,97.93,98.08,97.88,97.99,221272.0,86.5046,86.6371,86.4604,86.5576,221272.0
2018-08-20 09:30:00,97.98,98.71,97.91,98.67,278622.0,86.5487,87.1936,86.4869,87.1582,278622.0
2018-08-20 10:00:00,98.68,99.08,98.59,99.0,227435.0,87.1671,87.5204,87.0876,87.4497,227435.0
2018-08-20 10:30:00,99.0,99.01,98.8,98.88,176160.0,87.4497,87.4586,87.2731,87.3437,176160.0
2018-08-20 11:00:00,98.87,99.14,98.78,98.98,160331.0,87.3349,87.5734,87.2554,87.4321,160331.0
2018-08-20 11:30:00,98.98,99.05,98.89,98.92,119131.0,87.4321,87.4939,87.3526,87.3791,119131.0
2018-08-20 12:00:00,98.92,99.0,98.83,98.92,134606.0,87.3791,87.4497,87.2996,87.3791,134606.0
2018-08-20 12:30:00,98.93,99.14,98.91,99.04,141149.0,87.3879,87.5734,87.3702,87.4851,141149.0
2018-08-20 13:00:00,99.04,99.1,98.96,99.1,113853.0,87.4851,87.5381,87.4144,87.5381,113853.0
2018-08-20 13:30:00,99.1,99.1,98.88,98.97,143689.0,87.5381,87.5381,87.3437,87.4232,143689.0
2018-08-20 14:00:00,98.98,98.99,98.79,98.94,144089.0,87.4321,87.4409,87.2642,87.3967,144089.0
2018-08-20 14:30:00,98.94,98.94,98.74,98.85,193113.0,87.3967,87.3967,87.2201,87.3172,193113.0
2018-08-20 15:00:00,98.85,99.06,98.77,98.98,279071.0,87.3172,87.5027,87.2466,87.4321,279071.0
2018-08-20 15:30:00,98.98,99.08,98.91,98.98,395650.0,87.4321,87.5204,87.3702,87.4321,395650.0
2018-08-21 09:30:00,99.29,100.29,99.24,99.59,341631.0,87.7059,88.5892,87.6617,87.9709,341631.0
2018-08-21 10:00:00,99.57,99.62,99.22,99.22,203323.0,87.9532,87.9974,87.6441,87.6441,203323.0
2018-08-21 10:30:00,99.24,99.42,99.04,99.14,252630.0,87.6617,87.8207,87.4851,87.5734,252630.0
2018-08-21 11:00:00,99.15,99.24,98.81,99.05,174358.0,87.5822,87.6617,87.2819,87.4939,174358.0
2018-08-21 11:30:00,99.02,99.72,98.99,99.66,394646.0,87.4674,88.0857,87.4409,88.0327,394646.0
2018-08-21 12:00:00,99.67,99.71,99.49,99.7,166647.0,88.0416,88.0769,87.8826,88.0681,166647.0
2018-08-21 12:30:00,99.71,99.86,99.66,99.71,184386.0,88.0769,88.2094,88.0327,88.0769,184386.0
2018-08-21 13:00:00,99.71,99.88,99.67,99.83,160946.0,88.0769,88.2271,88.0416,88.1829,160946.0
2018-08-21 13:30:00,99.83,100.23,99.81,100.18,222882.0,88.1829,88.5362,88.1652,88.4921,222882.0
2018-08-21 14:00:00,100.18,100.2,99.86,99.95,252544.0,88.4921,88.5097,88.2094,88.2889,252544.0
2018-08-21 14:30:00,99.95,99.96,99.77,99.84,381715.0,88.2889,88.2977,88.1299,88.1917,381715.0
2018-08-21 15:00:00,99.84,99.91,99.69,99.78,268966.0,88.1917,88.2536,88.0592,88.1387,268966.0
2018-08-21 15:30:00,99.78,100.02,99.62,99.75,836128.0,88.1387,88.3507,87.9974,88.1122,836128.0
2018-08-22 09:30:00,104.91,108.48,104.27,107.73,4574770.0,92.6702,95.8237,92.1049,95.1612,4574770.0
2018-08-22 10:00:00,107.73,109.53,106.66,109.23,3818356.0,95.1612,96.7512,94.216,96.4862,3818356.0
2018-08-22 10:30:00,109.26,109.8,108.14,108.14,1744736.0,96.5127,96.9897,95.5234,95.5234,1744736.0
2018-08-22 11:00:00,108.14,108.67,107.91,108.5,947322.0,95.5234,95.9915,95.3202,95.8414,947322.0
2018-08-22 11:30:00,108.5,108.5,106.89,107.45,1183533.0,95.8414,95.8414,94.4192,94.9139,1183533.0
2018-08-22 12:00:00,107.46,107.64,106.72,107.41,1011573.0,94.9227,95.0817,94.269,94.8785,1011573.0
2018-08-22 12:30:00,107.41,107.43,106.9,107.14,603245.0,94.8785,94.8962,94.428,94.64,603245.0
2018-08-22 13:00:00,107.15,107.28,105.92,106.65,871785.0,94.6489,94.7637,93.5624,94.2072,871785.0
2018-08-22 13:30:00,106.63,106.67,105.8,106.0,725085.0,94.1895,94.2249,93.4564,93.633,725085.0
2018-08-22 14:00:00,105.98,106.1,105.72,105.94,634112.0,93.6154,93.7214,93.3857,93.58,634112.0
2018-08-22 14:30:00,105.94,106.0,105.46,105.87,715355.0,93.58,93.633,93.156,93.5182,715355.0
2018-08-22 15:00:00,105.88,105.98,105.56,105.59,579292.0,93.527,93.6154,93.2444,93.2709,579292.0
2018-08-22 15:30:00,105.61,105.85,105.23,105.54,1581876.0,93.2885,93.5005,92.9529,93.2267,1581876.0
2018-08-23 09:30:00,106.93,107.64,106.46,107.11,1199836.0,94.4545,95.0817,94.0394,94.6135,1199836.0
2018-08-23 10:00:00,107.11,107.33,106.2,106.97,664350.0,94.6135,94.8079,93.8097,94.4899,664350.0
2018-08-23 10:30:00,106.98,107.54,106.97,107.25,469450.0,94.4987,94.9934,94.4899,94.7372,469450.0
2018-08-23 11:00:00,107.23,107.62,107.13,107.14,364021.0,94.7195,95.064,94.6312,94.64,364021.0
2018-08-23 11:30:00,107.14,107.14,106.39,106.68,330534.0,94.64,94.64,93.9775,94.2337,330534.0
2018-08-23 12:00:00,106.69,107.12,106.65,107.04,236981.0,94.2425,94.6224,94.2072,94.5517,236981.0
2018-08-23 12:30:00,107.03,107.17,106.84,107.16,251489.0,94.5429,94.6665,94.375,94.6577,251489.0
2018-08-23 13:00:00,107.16,107.18,106.81,106.89,430003.0,94.6577,94.6754,94.3485,94.4192,430003.0
2018-08-23 13:30:00,106.9,107.06,106.7,106.98,216027.0,94.428,94.5694,94.2514,94.4987,216027.0
2018-08-23 14:00:00,106.98,107.28,106.85,107.1,349370.0,94.4987,94.7637,94.3839,94.6047,349370.0
2018-08-23 14:30:00,107.1,107.22,106.91,107.07,263502.0,94.6047,94.7107,94.4369,94.5782,263502.0
2018-08-23 15:00:00,107.08,107.17,106.96,107.15,291398.0,94.587,94.6665,94.481,94.6489,291398.0
2018-08-23 15:30:00,107.15,107.27,106.83,107.16,828032.0,94.6489,94.7549,94.3662,94.6577,828032.0
2018-08-24 09:30:00,106.84,107.61,106.66,107.55,350818.0,94.375,95.0552,94.216,95.0022,350818.0
2018-08-24 10:00:00,107.55,107.86,107.36,107.4,432438.0,95.0022,95.276,94.8344,94.8697,432438.0
2018-08-24 10:30:00,107.41,107.74,107.26,107.71,326156.0,94.8785,95.17,94.746,95.1435,326156.0
2018-08-24 11:00:00,107.73,107.96,107.58,107.89,186079.0,95.1612,95.3644,95.0287,95.3025,186079.0
2018-08-24 11:30:00,107.9,107.96,107.6,107.96,232630.0,95.3114,95.3644,95.0464,95.3644,232630.0
2018-08-24 12:00:00,107.96,108.01,107.64,107.72,259821.0,95.3644,95.4085,95.0817,95.1524,259821.0
2018-08-24 12:30:00,107.72,107.72,107.22,107.47,200889.0,95.1524,95.1524,94.7107,94.9315,200889.0
2018-08-24 13:00:00,107.47,107.5,107.11,107.12,108552.0,94.9315,94.958,94.6135,94.6224,108552.0
2018-08-24 13:30:00,107.1,107.51,107.0,107.51,190796.0,94.6047,94.9669,94.5164,94.9669,190796.0
2018-08-24 14:00:00,107.52,107.52,107.16,107.22,190931.0,94.9757,94.9757,94.6577,94.7107,190931.0
2018-08-24 14:30:00,107.22,107.42,107.13,107.22,198436.0,94.7107,94.8874,94.6312,94.7107,198436.0
2018-08-24 15:00:00,107.23,107.27,106.95,107.09,203635.0,94.7195,94.7549,94.4722,94.5959,203635.0
2018-08-24 15:30:00,107.08,107.14,106.76,106.82,696675.0,94.587,94.64,94.3044,94.3574,696675.0
2018-08-27 09:30:00,107.41,107.79,107.15,107.79,294308.0,94.8785,95.2142,94.6489,95.2142,294308.0
2018-08-27 10:00:00,107.8,107.89,107.45,107.66,240178.0,95.223,95.3025,94.9139,95.0994,240178.0
2018-08-27 10:30:00,107.65,107.65,107.3,107.61,215082.0,95.0905,95.0905,94.7814,95.0552,215082.0
2018-08-27 11:00:00,107.62,107.74,107.38,107.72,161664.0,95.064,95.17,94.852,95.1524,161664.0
2018-08-27 11:30:00,107.7,107.73,107.48,107.72,133326.0,95.1347,95.1612,94.9404,95.1524,133326.0
2018-08-27 12:00:00,107.71,107.99,107.7,107.9,103531.0,95.1435,95.3909,95.1347,95.3114,103531.0
2018-08-27 12:30:00,107.9,107.94,107.73,107.83,92168.0,95.3114,95.3467,95.1612,95.2495,92168.0
2018-08-27 13:00:00,107.82,107.83,107.47,107.48,59315.0,95.2407,95.2495,94.9315,94.9404,59315.0
2018-08-27 13:30:00,107.48,107.55,107.33,107.45,79870.0,94.9404,95.0022,94.8079,94.9139,79870.0
2018-08-27 14:00:00,107.45,107.46,107.28,107.46,103231.0,94.9139,94.9227,94.7637,94.9227,103231.0
2018-08-27 14:30:00,107.46,107.47,107.02,107.08,158610.0,94.9227,94.9315,94.534,94.587,158610.0
2018-08-27 15:00:00,107.07,107.17,106.94,106.99,157760.0,94.5782,94.6665,94.4634,94.5075,157760.0
2018-08-27 15:30:00,106.98,107.01,106.77,106.97,447435.0,94.4987,94.5252,94.3132,94.4899,447435.0
2018-08-28 09:30:00,106.89,107.84,106.89,107.26,266502.0,94.4192,95.2584,94.4192,94.746,266502.0
2018-08-28 10:00:00,107.28,107.51,107.25,107.39,187559.0,94.7637,94.9669,94.7372,94.8609,187559.0
2018-08-28 10:30:00,107.38,107.46,107.1,107.37,161663.0,94.852,94.9227,94.6047,94.8432,161663.0
2018-08-28 11:00:00,107.38,107.59,107.32,107.48,155425.0,94.852,95.0375,94.799,94.9404,155425.0
2018-08-28 11:30:00,107.47,107.49,107.12,107.12,115599.0,94.9315,94.9492,94.6224,94.6224,115599.0
2018-08-28 12:00:00,107.11,107.56,107.07,107.53,121081.0,94.6135,95.011,94.5782,94.9845,121081.0
2018-08-28 12:30:00,107.51,107.58,107.37,107.54,113248.0,94.9669,95.0287,94.8432,94.9934,113248.0
2018-08-28 13:00:00,107.54,107.67,107.52,107.58,102998.0,94.9934,95.1082,94.9757,95.0287,102998.0
2018-08-28 13:30:00,107.58,107.59,107.47,107.52,114840.0,95.0287,95.0375,94.9315,94.9757,114840.0
2018-08-28 14:00:00,107.51,107.87,107.51,107.86,148114.0,94.9669,95.2849,94.9669,95.276,148114.0
2018-08-28 14:30:00,107.85,107.95,107.77,107.94,226539.0,95.2672,95.3555,95.1965,95.3467,226539.0
2018-08-28 15:00:00,107.95,108.28,107.92,108.28,374498.0,95.3555,95.647,95.329,95.647,374498.0
2018-08-28 15:30:00,108.28,108.39,108.09,108.26,782245.0,95.647,95.7442,95.4792,95.6294,782245.0
2018-08-29 09:30:00,108.25,108.3,107.62,108.03,336681.0,95.6205,95.6647,95.064,95.4262,336681.0
2018-08-29 10:00:00,108.02,108.05,107.8,108.03,188287.0,95.4174,95.4439,95.223,95.4262,188287.0
2018-08-29 10:30:00,108.04,108.19,107.94,108.08,136294.0,95.435,95.5675,95.3467,95.4704,136294.0
2018-08-29 11:00:00,108.06,108.31,108.06,108.27,159114.0,95.4527,95.6735,95.4527,95.6382,159114.0
2018-08-29 11:30:00,108.26,108.39,108.16,108.35,116888.0,95.6294,95.7442,95.541,95.7089,116888.0
2018-08-29 12:00:00,108.36,108.64,108.2,108.57,150773.0,95.7177,95.965,95.5764,95.9032,150773.0
2018-08-29 12:30:00,108.57,108.7,108.46,108.53,90521.0,95.9032,96.018,95.806,95.8679,90521.0
2018-08-29 13:00:00,108.52,108.56,108.23,108.33,96388.0,95.859,95.8944,95.6029,95.6912,96388.0
2018-08-29 13:30:00,108.31,108.39,108.25,108.35,69086.0,95.6735,95.7442,95.6205,95.7089,69086.0
2018-08-29 14:00:00,108.35,108.5,108.34,108.44,82043.0,95.7089,95.8414,95.7,95.7884,82043.0
2018-08-29 14:30:00,108.44,108.66,108.43,108.58,119445.0,95.7884,95.9827,95.7795,95.912,119445.0
2018-08-29 15:00:00,108.58,108.62,108.49,108.58,174685.0,95.912,95.9474,95.8325,95.912,174685.0
2018-08-29 15:30:00,108.58,108.86,108.56,108.69,607889.0,95.912,96.1594,95.8944,96.0092,607889.0
2018-08-30 09:30:00,108.29,108.49,107.92,108.06,149359.0,95.6559,95.8325,95.329,95.4527,149359.0
2018-08-30 10:00:00,108.05,108.24,107.66,107.73,179888.0,95.4439,95.6117,95.0994,95.1612,179888.0
2018-08-30 10:30:00,107.73,108.15,107.7,108.07,132805.0,95.1612,95.5322,95.1347,95.4615,132805.0
2018-08-30 11:00:00,108.07,108.16,107.89,107.96,116664.0,95.4615,95.541,95.3025,95.3644,116664.0
2018-08-30 11:30:00,107.98,108.03,107.78,107.88,78360.0,95.382,95.4262,95.2054,95.2937,78360.0
2018-08-30 12:00:00,107.87,108.19,107.82,108.16,106909.0,95.2849,95.5675,95.2407,95.541,106909.0
2018-08-30 12:30:00,108.16,108.23,107.89,108.19,76071.0,95.541,95.6029,95.3025,95.5675,76071.0
2018-08-30 13:00:00,108.19,108.33,108.09,108.32,80871.0,95.5675,95.6912,95.4792,95.6824,80871.0
2018-08-30 13:30:00,108.32,108.41,108.2,108.24,76034.0,95.6824,95.7619,95.5764,95.6117,76034.0
2018-08-30 14:00:00,108.26,108.27,107.76,107.83,127910.0,95.6294,95.6382,95.1877,95.2495,127910.0
2018-08-30 14:30:00,107.84,107.96,107.63,107.69,188037.0,95.2584,95.3644,95.0729,95.1259,188037.0
2018-08-30 15:00:00,107.69,107.92,107.59,107.92,162342.0,95.1259,95.329,95.0375,95.329,162342.0
2018-08-30 15:30:00,107.93,108.01,107.82,107.9,322470.0,95.3379,95.4085,95.2407,95.3114,322470.0
2018-08-31 09:30:00,107.78,108.7,107.69,108.48,158335.0,95.2054,96.018,95.1259,95.8237,158335.0
2018-08-31 10:00:00,108.49,108.51,107.96,108.13,222754.0,95.8325,95.8502,95.3644,95.5145,222754.0
2018-08-31 10:30:00,108.15,108.73,108.14,108.58,129607.0,95.5322,96.0445,95.5234,95.912,129607.0
2018-08-31 11:00:00,108.59,108.84,108.56,108.73,134078.0,95.9209,96.1417,95.8944,96.0445,134078.0
2018-08-31 11:30:00,108.72,108.74,108.44,108.5,89561.0,96.0357,96.0534,95.7884,95.8414,89561.0
2018-08-31 12:00:00,108.5,108.62,108.34,108.58,111166.0,95.8414,95.9474,95.7,95.912,111166.0
2018-08-31 12:30:00,108.59,108.66,108.52,108.63,100158.0,95.9209,95.9827,95.859,95.9562,100158.0
2018-08-31 13:00:00,108.62,108.63,108.5,108.59,66522.0,95.9474,95.9562,95.8414,95.9209,66522.0
2018-08-31 13:30:00,108.6,108.64,108.52,108.57,58402.0,95.9297,95.965,95.859,95.9032,58402.0
2018-08-31 14:00:00,108.57,108.59,108.2,108.29,107466.0,95.9032,95.9209,95.5764,95.6559,107466.0
2018-08-31 14:30:00,108.3,108.68,108.29,108.57,161972.0,95.6647,96.0004,95.6559,95.9032,161972.0
2018-08-31 15:00:00,108.56,108.66,108.4,108.46,184506.0,95.8944,95.9827,95.753,95.806,184506.0
2018-08-31 15:30:00,108.47,108.81,108.46,108.73,706891.0,95.8149,96.1152,95.806,96.0445,706891.0
2018-09-04 09:30:00,108.39,108.98,108.03,108.94,211483.0,95.7442,96.2654,95.4262,96.23,211483.0
2018-09-04 10:00:00,108.94,109.24,108.75,109.18,171783.0,96.23,96.495,96.0622,96.442,171783.0
2018-09-04 10:30:00,109.19,109.93,109.14,109.89,181663.0,96.4509,97.1045,96.4067,97.0692,181663.0
2018-09-04 11:00:00,109.89,110.0,109.6,109.64,180718.0,97.0692,97.1664,96.813,96.8484,180718.0
2018-09-04 11:30:00,109.64,109.96,109.47,109.49,164006.0,96.8484,97.131,96.6982,96.7159,164006.0
2018-09-04 12:00:00,109.5,109.55,109.29,109.54,199571.0,96.7247,96.7689,96.5392,96.76,199571.0
2018-09-04 12:30:00,109.53,109.86,109.45,109.85,124929.0,96.7512,97.0427,96.6805,97.0339,124929.0
2018-09-04 13:00:00,109.85,109.93,109.81,109.89,244573.0,97.0339,97.1045,96.9985,97.0692,244573.0
2018-09-04 13:30:00,109.9,110.02,109.59,109.63,255724.0,97.078,97.184,96.8042,96.8395,255724.0
2018-09-04 14:00:00,109.63,109.92,109.61,109.91,182564.0,96.8395,97.0957,96.8219,97.0869,182564.0
2018-09-04 14:30:00,109.89,110.23,109.87,110.15,213793.0,97.0692,97.3695,97.0515,97.2989,213793.0
2018-09-04 15:00:00,110.17,110.2,109.98,109.98,271238.0,97.3165,97.343,97.1487,97.1487,271238.0
2018-09-04 15:30:00,109.97,110.0,109.78,109.94,511544.0,97.1399,97.1664,96.972,97.1134,511544.0
2018-09-05 09:30:00,109.66,110.78,109.66,110.4,300856.0,96.866,97.8554,96.866,97.5197,300856.0
2018-09-05 10:00:00,110.37,110.41,109.4,109.81,265335.0,97.4932,97.5285,96.6364,96.9985,265335.0
2018-09-05 10:30:00,109.78,109.97,109.39,109.92,138368.0,96.972,97.1399,96.6275,97.0957,138368.0
2018-09-05 11:00:00,109.92,109.93,109.39,109.43,149587.0,97.0957,97.1045,96.6275,96.6629,149587.0
2018-09-05 11:30:00,109.43,109.82,109.33,109.68,102307.0,96.6629,97.0074,96.5745,96.8837,102307.0
2018-09-05 12:00:00,109.69,109.81,109.53,109.56,123960.0,96.8925,96.9985,96.7512,96.7777,123960.0
2018-09-05 12:30:00,109.54,109.69,109.35,109.36,168096.0,96.76,96.8925,96.5922,96.601,168096.0
2018-09-05 13:00:00,109.36,109.4,109.19,109.31,163731.0,96.601,96.6364,96.4509,96.5569,163731.0
2018-09-05 13:30:00,109.3,109.45,109.22,109.3,156611.0,96.548,96.6805,96.4774,96.548,156611.0
2018-09-05 14:00:00,109.31,109.33,109.06,109.09,138945.0,96.5569,96.5745,96.336,96.3625,138945.0
2018-09-05 14:30:00,109.08,109.19,108.85,108.97,233726.0,96.3537,96.4509,96.1505,96.2565,233726.0
2018-09-05 15:00:00,108.97,109.16,108.9,108.91,255416.0,96.2565,96.4244,96.1947,96.2035,255416.0
2018-09-05 15:30:00,108.91,108.93,108.38,108.4,1005596.0,96.2035,96.2212,95.7354,95.753,1005596.0
2018-09-06 09:30:00,108.44,109.2,108.28,109.17,299347.0,95.7884,96.4597,95.647,96.4332,299347.0
2018-09-06 10:00:00,109.14,109.17,108.73,109.03,192934.0,96.4067,96.4332,96.0445,96.3095,192934.0
2018-09-06 10:30:00,109.02,109.02,108.67,108.86,175005.0,96.3007,96.3007,95.9915,96.1594,175005.0
2018-09-06 11:00:00,108.86,108.88,108.38,108.77,133690.0,96.1594,96.177,95.7354,96.0799,133690.0
2018-09-06 11:30:00,108.76,109.3,108.74,109.19,169414.0,96.071,96.548,96.0534,96.4509,169414.0
2018-09-06 12:00:00,109.19,109.36,109.11,109.2,123289.0,96.4509,96.601,96.3802,96.4597,123289.0
2018-09-06 12:30:00,109.2,109.31,109.06,109.2,160556.0,96.4597,96.5569,96.336,96.4597,160556.0
2018-09-06 13:00:00,109.2,109.28,109.06,109.13,99379.0,96.4597,96.5304,96.336,96.3979,99379.0
2018-09-06 13:30:00,109.14,109.61,109.13,109.59,129563.0,96.4067,96.8219,96.3979,96.8042,129563.0
2018-09-06 14:00:00,109.6,109.68,109.37,109.45,143561.0,96.813,96.8837,96.6099,96.6805,143561.0
2018-09-06 14:30:00,109.46,109.57,109.37,109.37,116711.0,96.6894,96.7865,96.6099,96.6099,116711.0
2018-09-06 15:00:00,109.37,109.68,109.37,109.58,237289.0,96.6099,96.8837,96.6099,96.7954,237289.0
2018-09-06 15:30:00,109.58,109.67,109.33,109.39,601182.0,96.7954,96.8749,96.5745,96.6275,601182.0
2018-09-07 09:30:00,108.99,110.13,108.82,109.72,306661.0,96.2742,97.2812,96.124,96.919,306661.0
2018-09-07 10:00:00,109.69,110.03,109.44,110.02,145109.0,96.8925,97.1929,96.6717,97.184,145109.0
2018-09-07 10:30:00,110.02,110.43,109.89,110.29,248426.0,97.184,97.5462,97.0692,97.4225,248426.0
2018-09-07 11:00:00,110.3,110.49,110.24,110.29,120318.0,97.4314,97.5992,97.3784,97.4225,120318.0
2018-09-07 11:30:00,110.29,110.3,109.9,109.97,151332.0,97.4225,97.4314,97.078,97.1399,151332.0
2018-09-07 12:00:00,109.99,110.0,109.19,109.27,193345.0,97.1575,97.1664,96.4509,96.5215,193345.0
2018-09-07 12:30:00,109.27,109.72,109.22,109.5,119014.0,96.5215,96.919,96.4774,96.7247,119014.0
2018-09-07 13:00:00,109.5,109.52,109.25,109.43,124730.0,96.7247,96.7424,96.5039,96.6629,124730.0
2018-09-07 13:30:00,109.46,109.51,109.26,109.38,128144.0,96.6894,96.7335,96.5127,96.6187,128144.0
2018-09-07 14:00:00,109.38,109.65,109.29,109.64,131445.0,96.6187,96.8572,96.5392,96.8484,131445.0
2018-09-07 14:30:00,109.64,109.79,109.6,109.67,150161.0,96.8484,96.9809,96.813,96.8749,150161.0
2018-09-07 15:00:00,109.68,109.87,109.66,109.72,139118.0,96.8837,97.0515,96.866,96.919,139118.0
2018-09-07 15:30:00,109.72,109.76,109.57,109.6,403609.0,96.919,96.9544,96.7865,96.813,403609.0
2018-09-10 09:30:00,110.72,111.41,110.24,111.21,546215.0,97.8024,98.4119,97.3784,98.2352,546215.0
2018-09-10 10:00:00,111.3,111.98,111.07,111.93,548402.0,98.3147,98.9154,98.1115,98.8712,548402.0
2018-09-10 10:30:00,111.95,112.51,111.9,112.15,668224.0,98.8889,99.3835,98.8447,99.0655,668224.0
2018-09-10 11:00:00,112.13,112.35,111.92,112.1,241380.0,99.0479,99.2422,98.8624,99.0214,241380.0
2018-09-10 11:30:00,112.11,112.44,111.82,112.33,437560.0,99.0302,99.3217,98.774,99.2245,437560.0
2018-09-10 12:00:00,112.33,112.42,111.96,111.98,248573.0,99.2245,99.304,98.8977,98.9154,248573.0
2018-09-10 12:30:00,111.97,112.19,111.94,112.18,226177.0,98.9065,99.1009,98.88,99.092,226177.0
2018-09-10 13:00:00,112.18,112.4,112.11,112.36,170920.0,99.092,99.2864,99.0302,99.251,170920.0
2018-09-10 13:30:00,112.35,112.56,112.35,112.51,225098.0,99.2422,99.4277,99.2422,99.3835,225098.0
2018-09-10 14:00:00,112.51,112.79,112.48,112.79,277650.0,99.3835,99.6308,99.357,99.6308,277650.0
2018-09-10 14:30:00,112.79,112.89,112.57,112.7,261349.0,99.6308,99.7192,99.4365,99.5514,261349.0
2018-09-10 15:00:00,112.71,112.76,112.37,112.38,243327.0,99.5602,99.6044,99.2599,99.2687,243327.0
2018-09-10 15:30:00,112.37,112.51,112.25,112.4,632160.0,99.2599,99.3835,99.1539,99.2864,632160.0
2018-09-11 09:30:00,112.95,113.8,112.1,112.64,862667.0,99.7722,100.523,99.0214,99.4984,862667.0
2018-09-11 10:00:00,112.62,113.57,112.5,113.48,415333.0,99.4807,100.3198,99.3747,100.2403,415333.0
2018-09-11 10:30:00,113.5,113.79,113.15,113.15,301613.0,100.258,100.5142,99.9488,99.9488,301613.0
2018-09-11 11:00:00,113.12,113.83,113.07,113.75,327761.0,99.9223,100.5495,99.8782,100.4788,327761.0
2018-09-11 11:30:00,113.75,113.82,113.48,113.74,155496.0,100.4788,100.5407,100.2403,100.47,155496.0
2018-09-11 12:00:00,113.75,113.98,113.64,113.82,149852.0,100.4788,100.682,100.3817,100.5407,149852.0
2018-09-11 12:30:00,113.83,114.13,113.77,114.13,187450.0,100.5495,100.8145,100.4965,100.8145,187450.0
2018-09-11 13:00:00,114.13,114.18,113.88,113.91,310229.0,100.8145,100.8587,100.5937,100.6202,310229.0
2018-09-11 13:30:00,113.9,113.95,113.72,113.95,241387.0,100.6113,100.6555,100.4523,100.6555,241387.0
2018-09-11 14:00:00,113.94,114.36,113.72,114.35,261886.0,100.6467,101.0177,100.4523,101.0088,261886.0
2018-09-11 14:30:00,114.35,114.53,114.17,114.23,315462.0,101.0088,101.1678,100.8498,100.9028,315462.0
2018-09-11 15:00:00,114.24,114.26,113.95,114.09,271045.0,100.9117,100.9293,100.6555,100.7792,271045.0
2018-09-11 15:30:00,114.08,114.28,114.05,114.18,708826.0,100.7703,100.947,100.7438,100.8587,708826.0
2018-09-12 09:30:00,114.31,114.5,112.84,113.65,812995.0,100.9735,101.1413,99.675,100.3905,812995.0
2018-09-12 10:00:00,113.69,114.18,113.56,113.87,525579.0,100.4258,100.8587,100.311,100.5848,525579.0
2018-09-12 10:30:00,113.88,114.19,113.77,113.97,385485.0,100.5937,100.8675,100.4965,100.6732,385485.0
2018-09-12 11:00:00,113.97,114.03,113.49,113.98,181400.0,100.6732,100.7262,100.2492,100.682,181400.0
2018-09-12 11:30:00,113.98,114.12,113.58,113.61,104854.0,100.682,100.8057,100.3287,100.3552,104854.0
2018-09-12 12:00:00,113.61,113.89,113.57,113.8,101485.0,100.3552,100.6025,100.3198,100.523,101485.0
2018-09-12 12:30:00,113.79,114.04,113.72,113.97,167098.0,100.5142,100.735,100.4523,100.6732,167098.0
2018-09-12 13:00:00,113.98,114.18,113.9,114.09,103097.0,100.682,100.8587,100.6113,100.7792,103097.0
2018-09-12 13:30:00,114.09,114.15,113.83,113.83,102952.0,100.7792,100.8322,100.5495,100.5495,102952.0
2018-09-12 14:00:00,113.84,113.91,113.71,113.77,245222.0,100.5583,100.6202,100.4435,100.4965,245222.0
2018-09-12 14:30:00,113.77,114.05,113.65,113.99,223607.0,100.4965,100.7438,100.3905,100.6908,223607.0
2018-09-12 15:00:00,113.97,114.36,113.97,114.36,239542.0,100.6732,101.0177,100.6732,101.0177,239542.0
2018-09-12 15:30:00,114.36,114.54,114.26,114.34,738625.0,101.0177,101.1767,100.9293,101.0,738625.0
2018-09-13 09:30:00,113.4,113.7,112.01,113.38,565510.0,100.1697,100.4347,98.9419,100.152,565510.0
2018-09-13 10:00:00,113.38,113.38,112.73,112.97,448996.0,100.152,100.152,99.5779,99.7898,448996.0
2018-09-13 10:30:00,112.96,112.96,112.59,112.73,335408.0,99.781,99.781,99.4542,99.5779,335408.0
2018-09-13 11:00:00,112.72,112.74,112.31,112.45,367042.0,99.569,99.5867,99.2069,99.3305,367042.0
2018-09-13 11:30:00,112.45,112.53,112.19,112.38,193482.0,99.3305,99.4012,99.1009,99.2687,193482.0
2018-09-13 12:00:00,112.39,112.45,112.16,112.38,231424.0,99.2775,99.3305,99.0744,99.2687,231424.0
2018-09-13 12:30:00,112.38,112.53,112.32,112.45,130130.0,99.2687,99.4012,99.2157,99.3305,130130.0
2018-09-13 13:00:00,112.45,112.73,112.45,112.64,114086.0,99.3305,99.5779,99.3305,99.4984,114086.0
2018-09-13 13:30:00,112.64,112.65,112.43,112.44,117567.0,99.4984,99.5072,99.3129,99.3217,117567.0
2018-09-13 14:00:00,112.44,112.76,112.44,112.7,135114.0,99.3217,99.6044,99.3217,99.5514,135114.0
2018-09-13 14:30:00,112.68,112.92,112.61,112.89,222996.0,99.5337,99.7457,99.4719,99.7192,222996.0
2018-09-13 15:00:00,112.88,112.95,112.69,112.7,181720.0,99.7103,99.7722,99.5425,99.5514,181720.0
2018-09-13 15:30:00,112.7,112.76,112.5,112.75,552133.0,99.5514,99.6044,99.3747,99.5955,552133.0
2018-09-14 09:30:00,113.26,113.29,112.3,112.33,206559.0,100.046,100.0725,99.198,99.2245,206559.0
2018-09-14 10:00:00,112.32,112.68,112.16,112.55,244972.0,99.2157,99.5337,99.0744,99.4189,244972.0
2018-09-14 10:30:00,112.55,112.98,112.54,112.83,153977.0,99.4189,99.7987,99.41,99.6662,153977.0
2018-09-14 11:00:00,112.84,112.98,112.6,112.93,216219.0,99.675,99.7987,99.463,99.7545,216219.0
2018-09-14 11:30:00,112.94,113.0,112.76,112.92,86513.0,99.7633,99.8163,99.6044,99.7457,86513.0
2018-09-14 12:00:00,112.9,113.04,112.66,113.01,145374.0,99.728,99.8517,99.516,99.8252,145374.0
2018-09-14 12:30:00,113.0,113.04,112.78,112.84,79994.0,99.8163,99.8517,99.622,99.675,79994.0
2018-09-14 13:00:00,112.84,112.88,112.52,112.78,112691.0,99.675,99.7103,99.3924,99.622,112691.0
2018-09-14 13:30:00,112.77,113.04,112.76,113.0,106025.0,99.6132,99.8517,99.6044,99.8163,106025.0
2018-09-14 14:00:00,113.01,113.38,113.01,113.35,125139.0,99.8252,100.152,99.8252,100.1255,125139.0
2018-09-14 14:30:00,113.35,113.91,113.35,113.9,298172.0,100.1255,100.6202,100.1255,100.6113,298172.0
2018-09-14 15:00:00,113.9,114.23,113.84,113.9,438632.0,100.6113,100.9028,100.5583,100.6113,438632.0
2018-09-14 15:30:00,113.9,114.06,113.83,113.9,933459.0,100.6113,100.7527,100.5495,100.6113,933459.0
2018-09-17 09:30:00,113.68,114.03,113.45,113.96,477681.0,100.417,100.7262,100.2138,100.6643,477681.0
2018-09-17 10:00:00,113.99,114.15,113.55,113.8,228184.0,100.6908,100.8322,100.3022,100.523,228184.0
2018-09-17 10:30:00,113.79,113.85,113.43,113.52,229725.0,100.5142,100.5672,100.1962,100.2757,229725.0
2018-09-17 11:00:00,113.54,113.79,113.54,113.73,124141.0,100.2933,100.5142,100.2933,100.4612,124141.0
2018-09-17 11:30:00,113.73,113.92,113.68,113.77,124147.0,100.4612,100.629,100.417,100.4965,124147.0
2018-09-17 12:00:00,113.8,113.93,113.76,113.91,126895.0,100.523,100.6378,100.4877,100.6202,126895.0
2018-09-17 12:30:00,113.91,114.11,113.91,114.04,168784.0,100.6202,100.7968,100.6202,100.735,168784.0
2018-09-17 13:00:00,114.02,114.05,113.89,113.91,218292.0,100.7173,100.7438,100.6025,100.6202,218292.0
2018-09-17 13:30:00,113.9,113.92,113.8,113.82,120692.0,100.6113,100.629,100.523,100.5407,120692.0
2018-09-17 14:00:00,113.82,113.82,113.64,113.66,129747.0,100.5407,100.5407,100.3817,100.3993,129747.0
2018-09-17 14:30:00,113.65,113.71,113.41,113.47,171262.0,100.3905,100.4435,100.1785,100.2315,171262.0
2018-09-17 15:00:00,113.46,113.77,113.46,113.68,268065.0,100.2227,100.4965,100.2227,100.417,268065.0
2018-09-17 15:30:00,113.69,113.82,113.64,113.74,658316.0,100.4258,100.5407,100.3817,100.47,658316.0
2018-09-18 09:30:00,113.3,114.68,113.22,114.48,240817.0,100.0813,101.3003,100.0107,101.1237,240817.0
2018-09-18 10:00:00,114.49,114.64,114.04,114.35,188077.0,101.1325,101.265,100.735,101.0088,188077.0
2018-09-18 10:30:00,114.36,114.77,114.18,114.74,304698.0,101.0177,101.3798,100.8587,101.3533,304698.0
2018-09-18 11:00:00,114.74,114.86,114.65,114.84,131871.0,101.3533,101.4593,101.2738,101.4417,131871.0
2018-09-18 11:30:00,114.83,114.84,114.58,114.67,88379.0,101.4328,101.4417,101.212,101.2915,88379.0
2018-09-18 12:00:00,114.67,115.06,114.67,114.89,185531.0,101.2915,101.636,101.2915,101.4858,185531.0
2018-09-18 12:30:00,114.89,114.96,114.73,114.92,121274.0,101.4858,101.5477,101.3445,101.5123,121274.0
2018-09-18 13:00:00,114.94,115.02,114.83,114.95,150553.0,101.53,101.6007,101.4328,101.5388,150553.0
2018-09-18 13:30:00,114.98,115.06,114.93,115.01,127611.0,101.5653,101.636,101.5212,101.5918,127611.0
2018-09-18 14:00:00,115.0,115.24,114.98,115.22,136466.0,101.583,101.795,101.5653,101.7773,136466.0
2018-09-18 14:30:00,115.22,115.65,115.17,115.49,433134.0,101.7773,102.1572,101.7332,102.0158,433134.0
2018-09-18 15:00:00,115.49,115.72,115.45,115.65,426378.0,102.0158,102.219,101.9805,102.1572,426378.0
2018-09-18 15:30:00,115.65,115.68,115.37,115.53,676759.0,102.1572,102.1837,101.9098,102.0512,676759.0
2018-09-19 09:30:00,115.69,116.13,115.48,116.11,242792.0,102.1925,102.5812,102.007,102.5635,242792.0
2018-09-19 10:00:00,116.13,116.36,115.72,116.28,186661.0,102.5812,102.7843,102.219,102.7137,186661.0
2018-09-19 10:30:00,116.29,116.5,116.23,116.36,157088.0,102.7225,102.908,102.6695,102.7843,157088.0
2018-09-19 11:00:00,116.36,116.49,116.09,116.11,291092.0,102.7843,102.8992,102.5458,102.5635,291092.0
2018-09-19 11:30:00,116.08,116.44,116.07,116.41,155025.0,102.537,102.855,102.5282,102.8285,155025.0
2018-09-19 12:00:00,116.42,116.42,116.23,116.34,261190.0,102.8373,102.8373,102.6695,102.7667,261190.0
2018-09-19 12:30:00,116.34,116.38,116.12,116.36,188063.0,102.7667,102.802,102.5723,102.7843,188063.0
2018-09-19 13:00:00,116.35,116.43,116.26,116.36,127363.0,102.7755,102.8462,102.696,102.7843,127363.0
2018-09-19 13:30:00,116.36,116.41,116.27,116.33,97095.0,102.7843,102.8285,102.7048,102.7578,97095.0
2018-09-19 14:00:00,116.33,116.4,116.28,116.31,109276.0,102.7578,102.8197,102.7137,102.7402,109276.0
2018-09-19 14:30:00,116.31,116.41,116.25,116.35,153990.0,102.7402,102.8285,102.6872,102.7755,153990.0
2018-09-19 15:00:00,116.36,116.43,116.21,116.27,258029.0,102.7843,102.8462,102.6518,102.7048,258029.0
2018-09-19 15:30:00,116.27,116.39,116.25,116.27,533952.0,102.7048,102.8108,102.6872,102.7048,533952.0
2018-09-20 09:30:00,116.02,116.82,116.02,116.54,511385.0,102.484,103.1907,102.484,102.9433,511385.0
2018-09-20 10:00:00,116.52,116.8,116.43,116.69,376058.0,102.9257,103.173,102.8462,103.0758,376058.0
2018-09-20 10:30:00,116.7,116.83,116.61,116.71,371722.0,103.0847,103.1995,103.0052,103.0935,371722.0
2018-09-20 11:00:00,116.7,116.86,116.43,116.45,285263.0,103.0847,103.226,102.8462,102.8638,285263.0
2018-09-20 11:30:00,116.44,116.7,116.4,116.52,164400.0,102.855,103.0847,102.8197,102.9257,164400.0
2018-09-20 12:00:00,116.52,116.59,116.43,116.58,421697.0,102.9257,102.9875,102.8462,102.9787,421697.0
2018-09-20 12:30:00,116.59,116.63,116.45,116.59,264998.0,102.9875,103.0228,102.8638,102.9875,264998.0
2018-09-20 13:00:00,116.6,116.69,116.58,116.58,123650.0,102.9963,103.0758,102.9787,102.9787,123650.0
2018-09-20 13:30:00,116.59,116.77,116.58,116.73,96554.0,102.9875,103.1465,102.9787,103.1112,96554.0
2018-09-20 14:00:00,116.72,116.74,116.59,116.63,126428.0,103.1023,103.12,102.9875,103.0228,126428.0
2018-09-20 14:30:00,116.63,116.68,116.56,116.64,167026.0,103.0228,103.067,102.961,103.0317,167026.0
2018-09-20 15:00:00,116.64,116.75,116.62,116.67,266043.0,103.0317,103.1288,103.014,103.0582,266043.0
2018-09-20 15:30:00,116.67,116.78,116.62,116.73,525350.0,103.0582,103.1553,103.014,103.1112,525350.0
2018-09-21 09:30:00,116.94,117.21,116.76,116.94,1308510.0,103.2967,103.5352,103.1377,103.2967,1308510.0
2018-09-21 10:00:00,116.93,117.18,116.88,117.06,310758.0,103.2878,103.5087,103.2437,103.4027,310758.0
2018-09-21 10:30:00,117.07,117.11,116.92,117.02,277721.0,103.4115,103.4468,103.279,103.3673,277721.0
2018-09-21 11:00:00,117.01,117.05,116.78,116.79,168481.0,103.3585,103.3938,103.1553,103.1642,168481.0
2018-09-21 11:30:00,116.79,117.35,116.79,117.19,189214.0,103.1642,103.6588,103.1642,103.5175,189214.0
2018-09-21 12:00:00,117.2,117.27,116.99,117.05,162140.0,103.5263,103.5882,103.3408,103.3938,162140.0
2018-09-21 12:30:00,117.06,117.22,116.98,117.21,102908.0,103.4027,103.544,103.332,103.5352,102908.0
2018-09-21 13:00:00,117.2,117.2,116.95,116.98,183828.0,103.5263,103.5263,103.3055,103.332,183828.0
2018-09-21 13:30:00,116.98,117.06,116.79,116.98,202034.0,103.332,103.4027,103.1642,103.332,202034.0
2018-09-21 14:00:00,116.98,117.04,116.74,116.85,317578.0,103.332,103.385,103.12,103.2172,317578.0
2018-09-21 14:30:00,116.86,116.88,116.61,116.63,265277.0,103.226,103.2437,103.0052,103.0228,265277.0
2018-09-21 15:00:00,116.63,116.76,116.55,116.58,248998.0,103.0228,103.1377,102.9522,102.9787,248998.0
2018-09-21 15:30:00,116.58,116.89,116.34,116.75,1311472.0,102.9787,103.2525,102.7667,103.1288,1311472.0
2018-09-24 09:30:00,116.21,116.58,115.61,116.21,448567.0,102.6518,102.9787,102.1218,102.6518,448567.0
2018-09-24 10:00:00,116.2,116.25,115.52,115.68,261820.0,102.643,102.6872,102.0423,102.1837,261820.0
2018-09-24 10:30:00,115.66,115.67,114.89,115.1,286433.0,102.166,102.1748,101.4858,101.6713,286433.0
2018-09-24 11:00:00,115.12,115.41,114.88,115.3,188745.0,101.689,101.9452,101.477,101.848,188745.0
2018-09-24 11:30:00,115.3,115.31,115.0,115.01,183904.0,101.848,101.8568,101.583,101.5918,183904.0
2018-09-24 12:00:00,115.01,115.01,114.83,114.89,156294.0,101.5918,101.5918,101.4328,101.4858,156294.0
2018-09-24 12:30:00,114.89,115.21,114.89,115.02,157950.0,101.4858,101.7685,101.4858,101.6007,157950.0
2018-09-24 13:00:00,115.04,115.29,114.92,115.23,149945.0,101.6183,101.8392,101.5123,101.7862,149945.0
2018-09-24 13:30:00,115.23,115.37,115.11,115.26,175100.0,101.7862,101.9098,101.6802,101.8127,175100.0
2018-09-24 14:00:00,115.27,115.56,115.27,115.44,182274.0,101.8215,102.0777,101.8215,101.9717,182274.0
2018-09-24 14:30:00,115.43,115.5,115.33,115.34,208156.0,101.9628,102.0247,101.8745,101.8833,208156.0
2018-09-24 15:00:00,115.33,115.46,115.25,115.37,223464.0,101.8745,101.9893,101.8038,101.9098,223464.0
2018-09-24 15:30:00,115.37,115.41,115.0,115.02,611227.0,101.9098,101.9452,101.583,101.6007,611227.0
2018-09-25 09:30:00,115.32,116.0,115.31,115.68,220272.0,101.8657,102.4663,101.8568,102.1837,220272.0
2018-09-25 10:00:00,115.66,115.95,115.54,115.69,280260.0,102.166,102.4222,102.06,102.1925,280260.0
2018-09-25 10:30:00,115.7,115.71,115.46,115.54,175707.0,102.2013,102.2102,101.9893,102.06,175707.0
2018-09-25 11:00:00,115.53,115.7,115.4,115.69,154083.0,102.0512,102.2013,101.9363,102.1925,154083.0
2018-09-25 11:30:00,115.7,115.82,115.65,115.72,195118.0,102.2013,102.3073,102.1572,102.219,195118.0
2018-09-25 12:00:00,115.72,115.85,115.7,115.73,261043.0,102.219,102.3338,102.2013,102.2278,261043.0
2018-09-25 12:30:00,115.72,115.76,115.54,115.58,134209.0,102.219,102.2543,102.06,102.0953,134209.0
2018-09-25 13:00:00,115.59,115.6,115.42,115.44,103945.0,102.1042,102.113,101.954,101.9717,103945.0
2018-09-25 13:30:00,115.45,115.45,114.94,114.96,123082.0,101.9805,101.9805,101.53,101.5477,123082.0
2018-09-25 14:00:00,114.97,115.22,114.95,115.2,178910.0,101.5565,101.7773,101.5388,101.7597,178910.0
2018-09-25 14:30:00,115.2,115.39,115.11,115.25,211563.0,101.7597,101.9275,101.6802,101.8038,211563.0
2018-09-25 15:00:00,115.25,115.27,115.13,115.21,154871.0,101.8038,101.8215,101.6978,101.7685,154871.0
2018-09-25 15:30:00,115.22,115.35,115.09,115.19,437615.0,101.7773,101.8922,101.6625,101.7508,437615.0
2018-09-26 09:30:00,115.78,116.19,115.56,116.07,257760.0,102.272,102.6342,102.0777,102.5282,257760.0
2018-09-26 10:00:00,116.05,116.08,115.92,115.98,229569.0,102.5105,102.537,102.3957,102.4487,229569.0
2018-09-26 10:30:00,115.98,116.07,115.78,115.87,159912.0,102.4487,102.5282,102.272,102.3515,159912.0
2018-09-26 11:00:00,115.86,116.06,115.86,116.06,232839.0,102.3427,102.5193,102.3427,102.5193,232839.0
2018-09-26 11:30:00,116.05,116.1,115.96,116.07,496571.0,102.5105,102.5547,102.431,102.5282,496571.0
2018-09-26 12:00:00,116.08,116.09,115.88,116.03,242910.0,102.537,102.5458,102.3603,102.4928,242910.0
2018-09-26 12:30:00,116.04,116.1,116.02,116.03,264618.0,102.5017,102.5547,102.484,102.4928,264618.0
2018-09-26 13:00:00,116.03,116.03,115.88,115.88,96993.0,102.4928,102.4928,102.3603,102.3603,96993.0
2018-09-26 13:30:00,115.88,115.93,115.48,115.54,142049.0,102.3603,102.4045,102.007,102.06,142049.0
2018-09-26 14:00:00,115.52,115.84,115.46,115.69,203451.0,102.0423,102.325,101.9893,102.1925,203451.0
2018-09-26 14:30:00,115.68,115.81,115.45,115.56,206490.0,102.1837,102.2985,101.9805,102.0777,206490.0
2018-09-26 15:00:00,115.56,115.59,115.44,115.47,196584.0,102.0777,102.1042,101.9717,101.9982,196584.0
2018-09-26 15:30:00,115.48,115.51,114.77,114.8,503287.0,102.007,102.0335,101.3798,101.4063,503287.0
2018-09-27 09:30:00,114.59,114.83,113.57,114.63,177015.0,101.2208,101.4328,100.3198,101.2562,177015.0
2018-09-27 10:00:00,114.62,114.76,114.29,114.65,312824.0,101.2473,101.371,100.9558,101.2738,312824.0
2018-09-27 10:30:00,114.64,114.72,114.38,114.5,265627.0,101.265,101.3357,101.0353,101.1413,265627.0
2018-09-27 11:00:00,114.53,114.7,114.5,114.56,537398.0,101.1678,101.318,101.1413,101.1943,537398.0
2018-09-27 11:30:00,114.57,114.89,114.52,114.87,418307.0,101.2032,101.4858,101.159,101.4682,418307.0
2018-09-27 12:00:00,114.86,114.92,114.73,114.8,231540.0,101.4593,101.5123,101.3445,101.4063,231540.0
2018-09-27 12:30:00,114.81,114.93,114.7,114.91,140945.0,101.4152,101.5212,101.318,101.5035,140945.0
2018-09-27 13:00:00,114.91,115.18,114.83,114.97,146281.0,101.5035,101.742,101.4328,101.5565,146281.0
2018-09-27 13:30:00,114.97,115.08,114.9,115.02,144201.0,101.5565,101.6537,101.4947,101.6007,144201.0
2018-09-27 14:00:00,115.01,115.05,114.76,114.93,157011.0,101.5918,101.6272,101.371,101.5212,157011.0
2018-09-27 14:30:00,114.92,115.08,114.84,114.94,220123.0,101.5123,101.6537,101.4417,101.53,220123.0
2018-09-27 15:00:00,114.93,114.97,114.6,114.61,182948.0,101.5212,101.5565,101.2297,101.2385,182948.0
2018-09-27 15:30:00,114.61,114.69,114.33,114.5,501733.0,101.2385,101.3092,100.9912,101.1413,501733.0
2018-09-28 09:30:00,116.63,117.7,116.29,116.6,912229.0,103.0228,103.968,102.7225,102.9963,912229.0
2018-09-28 10:00:00,116.66,116.69,115.95,116.13,418055.0,103.0493,103.0758,102.4222,102.5812,418055.0
2018-09-28 10:30:00,116.13,116.2,115.74,115.98,350478.0,102.5812,102.643,102.2367,102.4487,350478.0
2018-09-28 11:00:00,115.98,116.07,115.6,115.72,252117.0,102.4487,102.5282,102.113,102.219,252117.0
2018-09-28 11:30:00,115.71,115.87,115.51,115.57,213851.0,102.2102,102.3515,102.0335,102.0865,213851.0
2018-09-28 12:00:00,115.58,115.63,115.29,115.31,183832.0,102.0953,102.1395,101.8392,101.8568,183832.0
2018-09-28 12:30:00,115.3,115.36,114.92,115.05,200640.0,101.848,101.901,101.5123,101.6272,200640.0
2018-09-28 13:00:00,115.04,115.44,115.04,115.17,239957.0,101.6183,101.9717,101.6183,101.7332,239957.0
2018-09-28 13:30:00,115.17,115.32,114.89,114.89,180306.0,101.7332,101.8657,101.4858,101.4858,180306.0
2018-09-28 14:00:00,114.87,115.19,114.67,115.08,181402.0,101.4682,101.7508,101.2915,101.6537,181402.0
2018-09-28 14:30:00,115.08,115.13,114.97,114.98,182078.0,101.6537,101.6978,101.5565,101.5653,182078.0
2018-09-28 15:00:00,114.97,115.02,114.85,114.93,216289.0,101.5565,101.6007,101.4505,101.5212,216289.0
2018-09-28 15:30:00,114.92,114.98,114.73,114.83,809024.0,101.5123,101.5653,101.3445,101.4328,809024.0
2018-10-01 09:30:00,115.58,115.63,114.18,114.64,251078.0,102.0953,102.1395,100.8587,101.265,251078.0
2018-10-01 10:00:00,114.65,114.71,114.37,114.56,165536.0,101.2738,101.3268,101.0265,101.1943,165536.0
2018-10-01 10:30:00,114.56,114.68,114.43,114.45,140555.0,101.1943,101.3003,101.0795,101.0972,140555.0
2018-10-01 11:00:00,114.43,114.54,114.3,114.44,135055.0,101.0795,101.1767,100.9647,101.0883,135055.0
2018-10-01 11:30:00,114.44,114.55,114.37,114.41,149666.0,101.0883,101.1855,101.0265,101.0618,149666.0
2018-10-01 12:00:00,114.41,114.5,114.26,114.37,188401.0,101.0618,101.1413,100.9293,101.0265,188401.0
2018-10-01 12:30:00,114.37,114.62,114.35,114.49,171720.0,101.0265,101.2473,101.0088,101.1325,171720.0
2018-10-01 13:00:00,114.48,114.58,114.44,114.48,111683.0,101.1237,101.212,101.0883,101.1237,111683.0
2018-10-01 13:30:00,114.48,114.54,114.45,114.46,235294.0,101.1237,101.1767,101.0972,101.106,235294.0
2018-10-01 14:00:00,114.46,114.66,114.34,114.62,431092.0,101.106,101.2827,101.0,101.2473,431092.0
2018-10-01 14:30:00,114.63,114.68,114.51,114.55,170775.0,101.2562,101.3003,101.1502,101.1855,170775.0
2018-10-01 15:00:00,114.56,114.64,114.35,114.39,198200.0,101.1943,101.265,101.0088,101.0442,198200.0
2018-10-01 15:30:00,114.39,114.39,114.04,114.09,1054106.0,101.0442,101.0442,100.735,100.7792,1054106.0
2018-10-02 09:30:00,114.38,114.77,113.94,113.94,375444.0,101.0353,101.3798,100.6467,100.6467,375444.0
2018-10-02 10:00:00,113.93,114.02,113.72,113.91,233336.0,100.6378,100.7173,100.4523,100.6202,233336.0
2018-10-02 10:30:00,113.91,114.12,113.8,113.96,321329.0,100.6202,100.8057,100.523,100.6643,321329.0
2018-10-02 11:00:00,113.95,113.96,113.68,113.7,153091.0,100.6555,100.6643,100.417,100.4347,153091.0
2018-10-02 11:30:00,113.7,114.21,113.7,114.09,177112.0,100.4347,100.8852,100.4347,100.7792,177112.0
2018-10-02 12:00:00,114.1,114.11,113.78,113.81,116535.0,100.788,100.7968,100.5053,100.5318,116535.0
2018-10-02 12:30:00,113.81,114.06,113.77,113.96,101091.0,100.5318,100.7527,100.4965,100.6643,101091.0
2018-10-02 13:00:00,113.97,114.01,113.8,113.81,88657.0,100.6732,100.7085,100.523,100.5318,88657.0
2018-10-02 13:30:00,113.8,113.87,113.64,113.76,118712.0,100.523,100.5848,100.3817,100.4877,118712.0
2018-10-02 14:00:00,113.76,113.84,113.57,113.6,131872.0,100.4877,100.5583,100.3198,100.3463,131872.0
2018-10-02 14:30:00,113.61,113.7,113.46,113.46,197980.0,100.3552,100.4347,100.2227,100.2227,197980.0
2018-10-02 15:00:00,113.45,113.45,112.87,112.88,334434.0,100.2138,100.2138,99.7015,99.7103,334434.0
2018-10-02 15:30:00,112.88,113.04,112.57,112.61,869476.0,99.7103,99.8517,99.4365,99.4719,869476.0
2018-10-03 09:30:00,113.0,113.47,112.55,113.11,366952.0,99.8163,100.2315,99.4189,99.9135,366952.0
2018-10-03 10:00:00,113.1,113.3,112.92,113.06,550407.0,99.9047,100.0813,99.7457,99.8693,550407.0
2018-10-03 10:30:00,113.07,113.15,112.91,113.03,413621.0,99.8782,99.9488,99.7368,99.8428,413621.0
2018-10-03 11:00:00,113.03,113.51,112.92,113.48,236384.0,99.8428,100.2668,99.7457,100.2403,236384.0
2018-10-03 11:30:00,113.48,113.48,113.07,113.09,147041.0,100.2403,100.2403,99.8782,99.8958,147041.0
2018-10-03 12:00:00,113.1,113.33,112.95,113.27,212717.0,99.9047,100.1078,99.7722,100.0548,212717.0
2018-10-03 12:30:00,113.27,113.31,113.04,113.08,140138.0,100.0548,100.0902,99.8517,99.887,140138.0
2018-10-03 13:00:00,113.06,113.1,112.8,112.8,135828.0,99.8693,99.9047,99.6397,99.6397,135828.0
2018-10-03 13:30:00,112.8,112.85,112.48,112.52,481959.0,99.6397,99.6838,99.357,99.3924,481959.0
2018-10-03 14:00:00,112.52,112.91,112.49,112.86,264016.0,99.3924,99.7368,99.3659,99.6927,264016.0
2018-10-03 14:30:00,112.88,112.88,111.94,112.11,340629.0,99.7103,99.7103,98.88,99.0302,340629.0
2018-10-03 15:00:00,112.11,112.14,111.54,111.73,338223.0,99.0302,99.0567,98.5267,98.6945,338223.0
2018-10-03 15:30:00,111.75,111.94,111.64,111.78,886230.0,98.7122,98.88,98.615,98.7387,886230.0
2018-10-04 09:30:00,111.75,111.83,110.78,111.03,373682.0,98.7122,98.7829,97.8554,98.0762,373682.0
2018-10-04 10:00:00,111.03,111.31,110.52,111.19,377582.0,98.0762,98.3235,97.6257,98.2175,377582.0
2018-10-04 10:30:00,111.2,111.34,110.93,111.03,279031.0,98.2264,98.35,97.9879,98.0762,279031.0
2018-10-04 11:00:00,111.03,111.1,110.02,110.45,385872.0,98.0762,98.138,97.184,97.5639,385872.0
2018-10-04 11:30:00,110.45,110.87,110.45,110.77,186933.0,97.5639,97.9349,97.5639,97.8465,186933.0
2018-10-04 12:00:00,110.76,110.83,110.38,110.62,269587.0,97.8377,97.8995,97.502,97.714,269587.0
2018-10-04 12:30:00,110.61,111.14,110.61,111.02,621057.0,97.7052,98.1734,97.7052,98.0674,621057.0
2018-10-04 13:00:00,111.03,111.11,110.76,110.93,159400.0,98.0762,98.1469,97.8377,97.9879,159400.0
2018-10-04 13:30:00,110.92,110.98,110.58,110.59,101401.0,97.979,98.032,97.6787,97.6875,101401.0
2018-10-04 14:00:00,110.59,110.72,110.39,110.52,193343.0,97.6875,97.8024,97.5109,97.6257,193343.0
2018-10-04 14:30:00,110.52,110.77,110.41,110.58,371498.0,97.6257,97.8465,97.5285,97.6787,371498.0
2018-10-04 15:00:00,110.58,110.73,110.43,110.64,209419.0,97.6787,97.8112,97.5462,97.7317,209419.0
2018-10-04 15:30:00,110.64,111.0,110.62,110.84,582258.0,97.7317,98.0497,97.714,97.9084,582258.0
2018-10-05 09:30:00,110.64,111.11,110.54,110.59,300754.0,97.7317,98.1469,97.6434,97.6875,300754.0
2018-10-05 10:00:00,110.58,110.68,110.03,110.34,410007.0,97.6787,97.767,97.1929,97.4667,410007.0
2018-10-05 10:30:00,110.35,110.36,110.08,110.26,169928.0,97.4755,97.4844,97.237,97.396,169928.0
2018-10-05 11:00:00,110.25,110.26,109.76,109.87,262703.0,97.3872,97.396,96.9544,97.0515,262703.0
2018-10-05 11:30:00,109.86,110.08,109.26,109.3,212619.0,97.0427,97.237,96.5127,96.548,212619.0
2018-10-05 12:00:00,109.3,109.52,109.03,109.2,231775.0,96.548,96.7424,96.3095,96.4597,231775.0
2018-10-05 12:30:00,109.19,109.24,108.85,108.96,280920.0,96.4509,96.495,96.1505,96.2477,280920.0
2018-10-05 13:00:00,108.96,109.0,108.41,108.48,367890.0,96.2477,96.283,95.7619,95.8237,367890.0
2018-10-05 13:30:00,108.47,109.04,108.39,109.0,213770.0,95.8149,96.3184,95.7442,96.283,213770.0
2018-10-05 14:00:00,109.01,109.27,108.84,109.25,210854.0,96.2919,96.5215,96.1417,96.5039,210854.0
2018-10-05 14:30:00,109.27,109.35,109.16,109.18,184701.0,96.5215,96.5922,96.4244,96.442,184701.0
2018-10-05 15:00:00,109.21,109.67,109.07,109.58,319620.0,96.4685,96.8749,96.3449,96.7954,319620.0
2018-10-05 15:30:00,109.59,109.98,109.48,109.74,838609.0,96.8042,97.1487,96.707,96.9367,838609.0
2018-10-08 09:30:00,109.52,110.09,108.98,109.97,233733.0,96.7424,97.2459,96.2654,97.1399,233733.0
2018-10-08 10:00:00,109.97,110.02,109.7,109.98,209216.0,97.1399,97.184,96.9014,97.1487,209216.0
2018-10-08 10:30:00,109.97,109.97,109.66,109.72,155749.0,97.1399,97.1399,96.866,96.919,155749.0
2018-10-08 11:00:00,109.71,109.72,109.16,109.21,178633.0,96.9102,96.919,96.4244,96.4685,178633.0
2018-10-08 11:30:00,109.21,109.23,108.77,108.95,234942.0,96.4685,96.4862,96.0799,96.2389,234942.0
2018-10-08 12:00:00,108.92,109.07,108.82,109.06,207145.0,96.2124,96.3449,96.124,96.336,207145.0
2018-10-08 12:30:00,109.06,109.06,108.88,108.92,113673.0,96.336,96.336,96.177,96.2124,113673.0
2018-10-08 13:00:00,108.89,109.32,108.87,109.09,134194.0,96.1859,96.5657,96.1682,96.3625,134194.0
2018-10-08 13:30:00,109.09,109.26,109.08,109.09,117875.0,96.3625,96.5127,96.3537,96.3625,117875.0
2018-10-08 14:00:00,109.08,109.54,109.07,109.54,133642.0,96.3537,96.76,96.3449,96.76,133642.0
2018-10-08 14:30:00,109.54,109.8,109.46,109.46,238265.0,96.76,96.9897,96.6894,96.6894,238265.0
2018-10-08 15:00:00,109.47,109.99,109.45,109.9,235774.0,96.6982,97.1575,96.6805,97.078,235774.0
2018-10-08 15:30:00,109.91,110.04,109.88,109.9,618296.0,97.0869,97.2017,97.0604,97.078,618296.0
2018-10-09 09:30:00,110.09,110.78,109.93,110.41,242573.0,97.2459,97.8554,97.1045,97.5285,242573.0
2018-10-09 10:00:00,110.43,110.74,110.39,110.67,156233.0,97.5462,97.82,97.5109,97.7582,156233.0
2018-10-09 10:30:00,110.68,110.98,110.48,110.49,222216.0,97.767,98.032,97.5904,97.5992,222216.0
2018-10-09 11:00:00,110.51,110.63,110.36,110.52,192442.0,97.6169,97.7229,97.4844,97.6257,192442.0
2018-10-09 11:30:00,110.51,110.53,110.26,110.32,83475.0,97.6169,97.6345,97.396,97.449,83475.0
2018-10-09 12:00:00,110.3,110.43,109.86,109.89,86387.0,97.4314,97.5462,97.0427,97.0692,86387.0
2018-10-09 12:30:00,109.87,109.97,109.43,109.48,113034.0,97.0515,97.1399,96.6629,96.707,113034.0
2018-10-09 13:00:00,109.47,109.68,109.26,109.59,105027.0,96.6982,96.8837,96.5127,96.8042,105027.0
2018-10-09 13:30:00,109.58,109.64,109.27,109.54,63526.0,96.7954,96.8484,96.5215,96.76,63526.0
2018-10-09 14:00:00,109.54,109.55,109.25,109.46,156705.0,96.76,96.7689,96.5039,96.6894,156705.0
2018-10-09 14:30:00,109.47,109.52,109.26,109.38,149468.0,96.6982,96.7424,96.5127,96.6187,149468.0
2018-10-09 15:00:00,109.37,109.57,109.27,109.39,184468.0,96.6099,96.7865,96.5215,96.6275,184468.0
2018-10-09 15:30:00,109.38,109.38,109.14,109.18,511833.0,96.6187,96.6187,96.4067,96.442,511833.0
2018-10-10 09:30:00,110.93,111.11,109.28,109.31,370517.0,97.9879,98.1469,96.5304,96.5569,370517.0
2018-10-10 10:00:00,109.29,109.5,109.11,109.31,284644.0,96.5392,96.7247,96.3802,96.5569,284644.0
2018-10-10 10:30:00,109.34,109.38,108.61,108.79,306501.0,96.5834,96.6187,95.9385,96.0975,306501.0
2018-10-10 11:00:00,108.76,109.02,108.16,108.41,232147.0,96.071,96.3007,95.541,95.7619,232147.0
2018-10-10 11:30:00,108.39,108.43,108.11,108.17,160674.0,95.7442,95.7795,95.4969,95.5499,160674.0
2018-10-10 12:00:00,108.15,108.5,108.11,108.38,165396.0,95.5322,95.8414,95.4969,95.7354,165396.0
2018-10-10 12:30:00,108.39,108.45,108.1,108.14,161015.0,95.7442,95.7972,95.488,95.5234,161015.0
2018-10-10 13:00:00,108.11,108.21,107.61,108.07,143202.0,95.4969,95.5852,95.0552,95.4615,143202.0
2018-10-10 13:30:00,108.08,108.09,107.88,108.0,141322.0,95.4704,95.4792,95.2937,95.3997,141322.0
2018-10-10 14:00:00,107.99,108.02,107.59,107.81,130939.0,95.3909,95.4174,95.0375,95.2319,130939.0
2018-10-10 14:30:00,107.8,107.94,107.45,107.82,195555.0,95.223,95.3467,94.9139,95.2407,195555.0
2018-10-10 15:00:00,107.82,107.92,107.41,107.68,391911.0,95.2407,95.329,94.8785,95.117,391911.0
2018-10-10 15:30:00,107.68,107.7,106.06,106.31,1216745.0,95.117,95.1347,93.686,93.9069,1216745.0
2018-10-11 09:30:00,106.39,108.74,106.23,108.61,468197.0,93.9775,96.0534,93.8362,95.9385,468197.0
2018-10-11 10:00:00,108.6,108.67,107.69,107.78,364936.0,95.9297,95.9915,95.1259,95.2054,364936.0
2018-10-11 10:30:00,107.75,107.96,106.91,107.2,326204.0,95.1789,95.3644,94.4369,94.693,326204.0
2018-10-11 11:00:00,107.19,107.23,106.2,106.72,326911.0,94.6842,94.7195,93.8097,94.269,326911.0
2018-10-11 11:30:00,106.74,107.62,106.39,107.46,294611.0,94.2867,95.064,93.9775,94.9227,294611.0
2018-10-11 12:00:00,107.47,107.98,107.36,107.67,182644.0,94.9315,95.382,94.8344,95.1082,182644.0
2018-10-11 12:30:00,107.62,107.68,107.1,107.23,124113.0,95.064,95.117,94.6047,94.7195,124113.0
2018-10-11 13:00:00,107.21,107.21,106.8,106.99,122443.0,94.7019,94.7019,94.3397,94.5075,122443.0
2018-10-11 13:30:00,107.02,107.07,106.53,106.87,100989.0,94.534,94.5782,94.1012,94.4015,100989.0
2018-10-11 14:00:00,106.84,106.9,106.15,106.17,186658.0,94.375,94.428,93.7655,93.7832,186658.0
2018-10-11 14:30:00,106.18,106.18,103.82,104.47,520702.0,93.792,93.792,91.7074,92.2815,520702.0
2018-10-11 15:00:00,104.42,105.55,104.15,105.33,452112.0,92.2374,93.2355,91.9989,93.0412,452112.0
2018-10-11 15:30:00,105.34,105.39,104.14,104.26,804564.0,93.05,93.0942,91.99,92.096,804564.0
2018-10-12 09:30:00,105.75,106.71,105.1,106.71,406915.0,93.4122,94.2602,92.838,94.2602,406915.0
2018-10-12 10:00:00,106.71,107.03,105.86,105.86,244650.0,94.2602,94.5429,93.5094,93.5094,244650.0
2018-10-12 10:30:00,105.81,106.05,105.48,105.61,243100.0,93.4652,93.6772,93.1737,93.2885,243100.0
2018-10-12 11:00:00,105.59,105.88,105.28,105.46,173729.0,93.2709,93.527,92.997,93.156,173729.0
2018-10-12 11:30:00,105.44,105.72,105.07,105.58,200866.0,93.1384,93.3857,92.8115,93.262,200866.0
2018-10-12 12:00:00,105.54,105.57,104.77,104.95,120075.0,93.2267,93.2532,92.5465,92.7055,120075.0
2018-10-12 12:30:00,104.93,105.03,104.3,104.89,176419.0,92.6879,92.7762,92.1314,92.6525,176419.0
2018-10-12 13:00:00,104.92,105.09,104.61,104.66,189070.0,92.679,92.8292,92.4052,92.4494,189070.0
2018-10-12 13:30:00,104.64,104.97,104.2,104.76,118032.0,92.4317,92.7232,92.043,92.5377,118032.0
2018-10-12 14:00:00,104.78,104.82,104.02,104.42,184720.0,92.5554,92.5907,91.884,92.2374,184720.0
2018-10-12 14:30:00,104.42,104.9,104.18,104.86,230877.0,92.2374,92.6614,92.0254,92.626,230877.0
2018-10-12 15:00:00,104.89,105.27,104.6,105.2,254521.0,92.6525,92.9882,92.3964,92.9264,254521.0
2018-10-12 15:30:00,105.22,105.77,105.03,105.33,555373.0,92.944,93.4299,92.7762,93.0412,555373.0
2018-10-15 09:30:00,105.36,105.91,104.86,105.2,253632.0,93.0677,93.5535,92.626,92.9264,253632.0
2018-10-15 10:00:00,105.2,105.27,104.82,105.14,158230.0,92.9264,92.9882,92.5907,92.8734,158230.0
2018-10-15 10:30:00,105.12,105.48,105.07,105.3,122777.0,92.8557,93.1737,92.8115,93.0147,122777.0
2018-10-15 11:00:00,105.3,105.61,105.1,105.56,93444.0,93.0147,93.2885,92.838,93.2444,93444.0
2018-10-15 11:30:00,105.61,105.65,104.99,105.02,122813.0,93.2885,93.3239,92.7409,92.7674,122813.0
2018-10-15 12:00:00,105.0,105.08,104.8,105.03,197979.0,92.7497,92.8204,92.573,92.7762,197979.0
2018-10-15 12:30:00,105.03,105.38,105.03,105.28,62244.0,92.7762,93.0854,92.7762,92.997,62244.0
2018-10-15 13:00:00,105.3,105.58,105.18,105.33,63885.0,93.0147,93.262,92.9087,93.0412,63885.0
2018-10-15 13:30:00,105.33,105.84,105.27,105.75,79215.0,93.0412,93.4917,92.9882,93.4122,79215.0
2018-10-15 14:00:00,105.77,105.78,105.29,105.29,91527.0,93.4299,93.4387,93.0059,93.0059,91527.0
2018-10-15 14:30:00,105.29,105.59,105.24,105.46,184903.0,93.0059,93.2709,92.9617,93.156,184903.0
2018-10-15 15:00:00,105.47,105.52,104.98,104.99,223972.0,93.1649,93.209,92.732,92.7409,223972.0
2018-10-15 15:30:00,104.98,105.2,104.64,104.66,586639.0,92.732,92.9264,92.4317,92.4494,586639.0
2018-10-16 09:30:00,105.05,105.21,104.23,104.62,224848.0,92.7939,92.9352,92.0695,92.414,224848.0
2018-10-16 10:00:00,104.65,105.29,104.6,105.03,179965.0,92.4405,93.0059,92.3964,92.7762,179965.0
2018-10-16 10:30:00,105.01,105.37,104.87,105.28,136433.0,92.7585,93.0765,92.6349,92.997,136433.0
2018-10-16 11:00:00,105.26,105.42,104.98,105.42,81271.0,92.9794,93.1207,92.732,93.1207,81271.0
2018-10-16 11:30:00,105.42,105.58,105.21,105.36,166502.0,93.1207,93.262,92.9352,93.0677,166502.0
2018-10-16 12:00:00,105.37,105.81,105.37,105.8,124911.0,93.0765,93.4652,93.0765,93.4564,124911.0
2018-10-16 12:30:00,105.79,105.92,105.61,105.67,120175.0,93.4475,93.5624,93.2885,93.3415,120175.0
2018-10-16 13:00:00,105.68,106.34,105.67,106.25,138934.0,93.3504,93.9334,93.3415,93.8539,138934.0
2018-10-16 13:30:00,106.24,106.5,106.22,106.41,103173.0,93.845,94.0747,93.8274,93.9952,103173.0
2018-10-16 14:00:00,106.41,106.56,106.21,106.36,185496.0,93.9952,94.1277,93.8185,93.951,185496.0
2018-10-16 14:30:00,106.37,106.43,105.85,106.01,296520.0,93.9599,94.0129,93.5005,93.6419,296520.0
2018-10-16 15:00:00,106.01,106.08,105.58,105.94,504741.0,93.6419,93.7037,93.262,93.58,504741.0
2018-10-16 15:30:00,105.93,106.4,105.83,105.98,600786.0,93.5712,93.9864,93.4829,93.6154,600786.0
2018-10-17 09:30:00,102.37,103.32,101.92,102.04,796015.0,90.4265,91.2657,90.029,90.135,796015.0
2018-10-17 10:00:00,101.99,103.26,101.7,101.93,531986.0,90.0909,91.2127,89.8347,90.0379,531986.0
2018-10-17 10:30:00,101.94,102.11,101.39,101.76,656223.0,90.0467,90.1969,89.5609,89.8877,656223.0
2018-10-17 11:00:00,101.76,102.53,101.6,102.45,345296.0,89.8877,90.5679,89.7464,90.4972,345296.0
2018-10-17 11:30:00,102.47,102.98,102.16,102.96,215780.0,90.5149,90.9654,90.241,90.9477,215780.0
2018-10-17 12:00:00,103.0,103.1,102.64,102.64,208370.0,90.983,91.0714,90.665,90.665,208370.0
2018-10-17 12:30:00,102.65,102.65,102.22,102.51,161223.0,90.6739,90.6739,90.294,90.5502,161223.0
2018-10-17 13:00:00,102.49,102.7,102.44,102.54,139269.0,90.5325,90.718,90.4884,90.5767,139269.0
2018-10-17 13:30:00,102.57,102.71,102.47,102.65,104671.0,90.6032,90.7269,90.5149,90.6739,104671.0
2018-10-17 14:00:00,102.63,102.73,102.12,102.39,163038.0,90.6562,90.7445,90.2057,90.4442,163038.0
2018-10-17 14:30:00,102.37,103.01,102.33,102.87,164829.0,90.4265,90.9919,90.3912,90.8682,164829.0
2018-10-17 15:00:00,102.86,102.97,102.56,102.58,218157.0,90.8594,90.9565,90.5944,90.612,218157.0
2018-10-17 15:30:00,102.58,102.6,102.23,102.44,668817.0,90.612,90.6297,90.3029,90.4884,668817.0
2018-10-18 09:30:00,102.16,102.37,100.77,100.87,818853.0,90.241,90.4265,89.0132,89.1016,818853.0
2018-10-18 10:00:00,100.85,101.76,100.75,101.68,418165.0,89.0839,89.8877,88.9956,89.817,418165.0
2018-10-18 10:30:00,101.66,102.0,101.6,101.82,189698.0,89.7994,90.0997,89.7464,89.9407,189698.0
2018-10-18 11:00:00,101.82,101.82,101.0,101.07,243366.0,89.9407,89.9407,89.2164,89.2782,243366.0
2018-10-18 11:30:00,101.04,101.07,99.67,100.27,440054.0,89.2517,89.2782,88.0416,88.5716,440054.0
2018-10-18 12:00:00,100.25,101.03,100.13,100.87,191510.0,88.5539,89.2429,88.4479,89.1016,191510.0
2018-10-18 12:30:00,100.86,101.12,100.62,100.7,190912.0,89.0927,89.3224,88.8807,88.9514,190912.0
2018-10-18 13:00:00,100.7,100.76,99.93,100.01,187786.0,88.9514,89.0044,88.2712,88.3419,187786.0
2018-10-18 13:30:00,100.05,100.21,99.7,99.91,271864.0,88.3772,88.5186,88.0681,88.2536,271864.0
2018-10-18 14:00:00,99.9,100.27,99.74,100.11,207651.0,88.2447,88.5716,88.1034,88.4302,207651.0
2018-10-18 14:30:00,100.09,100.33,99.89,100.06,417784.0,88.4126,88.6246,88.2359,88.3861,417784.0
2018-10-18 15:00:00,100.05,100.13,99.62,99.95,336296.0,88.3772,88.4479,87.9974,88.2889,336296.0
2018-10-18 15:30:00,99.94,100.09,99.52,99.72,1233295.0,88.2801,88.4126,87.9091,88.0857,1233295.0
2018-10-19 09:30:00,99.78,100.56,99.34,99.7,566382.0,88.1387,88.8277,87.7501,88.0681,566382.0
2018-10-19 10:00:00,99.72,99.93,99.35,99.63,313108.0,88.0857,88.2712,87.7589,88.0062,313108.0
2018-10-19 10:30:00,99.63,100.05,99.5,100.02,207832.0,88.0062,88.3772,87.8914,88.3507,207832.0
2018-10-19 11:00:00,100.02,100.33,99.96,100.05,217608.0,88.3507,88.6246,88.2977,88.3772,217608.0
2018-10-19 11:30:00,100.04,100.16,99.66,100.09,326692.0,88.3684,88.4744,88.0327,88.4126,326692.0
2018-10-19 12:00:00,100.11,100.18,99.45,99.59,259689.0,88.4302,88.4921,87.8472,87.9709,259689.0
2018-10-19 12:30:00,99.56,99.75,99.39,99.66,165056.0,87.9444,88.1122,87.7942,88.0327,165056.0
2018-10-19 13:00:00,99.64,100.1,99.38,99.94,127516.0,88.0151,88.4214,87.7854,88.2801,127516.0
2018-10-19 13:30:00,99.92,100.02,99.54,99.55,86860.0,88.2624,88.3507,87.9267,87.9356,86860.0
2018-10-19 14:00:00,99.55,99.55,98.95,99.39,160407.0,87.9356,87.9356,87.4056,87.7942,160407.0
2018-10-19 14:30:00,99.37,99.64,99.23,99.49,155654.0,87.7766,88.0151,87.6529,87.8826,155654.0
2018-10-19 15:00:00,99.5,99.56,99.16,99.43,183023.0,87.8914,87.9444,87.5911,87.8296,183023.0
2018-10-19 15:30:00,99.41,99.81,99.31,99.58,734813.0,87.8119,88.1652,87.7236,87.9621,734813.0
2018-10-22 09:30:00,99.89,100.26,98.89,99.21,285084.0,88.2359,88.5627,87.3526,87.6352,285084.0
2018-10-22 10:00:00,99.2,99.38,98.74,98.83,172391.0,87.6264,87.7854,87.2201,87.2996,172391.0
2018-10-22 10:30:00,98.82,99.07,98.67,98.84,325997.0,87.2907,87.5116,87.1582,87.3084,325997.0
2018-10-22 11:00:00,98.83,98.88,98.47,98.56,232327.0,87.2996,87.3437,86.9816,87.0611,232327.0
2018-10-22 11:30:00,98.57,98.64,98.18,98.41,135677.0,87.0699,87.1317,86.7254,86.9286,135677.0
2018-10-22 12:00:00,98.45,98.6,98.3,98.47,180442.0,86.9639,87.0964,86.8314,86.9816,180442.0
2018-10-22 12:30:00,98.46,98.81,98.41,98.69,314120.0,86.9727,87.2819,86.9286,87.1759,314120.0
2018-10-22 13:00:00,98.69,98.88,98.53,98.59,186637.0,87.1759,87.3437,87.0346,87.0876,186637.0
2018-10-22 13:30:00,98.58,98.8,98.5,98.6,150376.0,87.0787,87.2731,87.0081,87.0964,150376.0
2018-10-22 14:00:00,98.6,98.66,98.45,98.53,157260.0,87.0964,87.1494,86.9639,87.0346,157260.0
2018-10-22 14:30:00,98.52,98.77,98.41,98.73,168084.0,87.0257,87.2466,86.9286,87.2112,168084.0
2018-10-22 15:00:00,98.71,98.96,98.65,98.89,127189.0,87.1936,87.4144,87.1406,87.3526,127189.0
2018-10-22 15:30:00,98.88,98.98,98.34,98.39,422176.0,87.3437,87.4321,86.8667,86.9109,422176.0
2018-10-23 09:30:00,96.84,97.02,95.89,96.52,565075.0,85.9602,86.12,85.1169,85.6761,565075.0
2018-10-23 10:00:00,96.54,96.72,95.62,96.04,402574.0,85.6939,85.8537,84.8773,85.2501,402574.0
2018-10-23 10:30:00,96.04,96.43,95.6,96.26,228517.0,85.2501,85.5963,84.8595,85.4454,228517.0
2018-10-23 11:00:00,96.26,97.27,96.12,97.13,360850.0,85.4454,86.3419,85.3211,86.2176,360850.0
2018-10-23 11:30:00,97.14,97.26,96.35,96.35,392286.0,86.2265,86.333,85.5252,85.5252,392286.0
2018-10-23 12:00:00,96.35,96.84,96.34,96.76,270901.0,85.5252,85.9602,85.5164,85.8892,270901.0
2018-10-23 12:30:00,96.78,97.41,96.72,97.16,372578.0,85.9069,86.4662,85.8537,86.2442,372578.0
2018-10-23 13:00:00,97.16,98.61,97.13,98.49,583360.0,86.2442,87.5313,86.2176,87.4248,583360.0
2018-10-23 13:30:00,98.48,98.58,97.46,97.5,486606.0,87.4159,87.5047,86.5105,86.546,486606.0
2018-10-23 14:00:00,97.51,98.17,97.49,97.98,222830.0,86.5549,87.1408,86.5372,86.9721,222830.0
2018-10-23 14:30:00,97.99,98.32,97.86,98.16,273645.0,86.981,87.2739,86.8656,87.1319,273645.0
2018-10-23 15:00:00,98.15,98.88,98.14,98.58,429596.0,87.123,87.771,87.1141,87.5047,429596.0
2018-10-23 15:30:00,98.57,98.6,97.91,98.12,776017.0,87.4958,87.5225,86.91,87.0964,776017.0
2018-10-24 09:30:00,98.32,100.71,98.31,100.24,803204.0,87.2739,89.3954,87.265,88.9782,803204.0
2018-10-24 10:00:00,100.2,100.46,99.15,99.25,355524.0,88.9427,89.1735,88.0107,88.0994,355524.0
2018-10-24 10:30:00,99.2,99.46,98.8,98.91,163691.0,88.0551,88.2858,87.7,87.7976,163691.0
2018-10-24 11:00:00,98.9,99.03,98.08,98.35,149751.0,87.7888,87.9042,87.0609,87.3005,149751.0
2018-10-24 11:30:00,98.32,99.52,98.31,99.47,185494.0,87.2739,88.3391,87.265,88.2947,185494.0
2018-10-24 12:00:00,99.46,99.89,99.26,99.71,306529.0,88.2858,88.6675,88.1083,88.5078,306529.0
2018-10-24 12:30:00,99.7,99.73,99.09,99.52,220869.0,88.4989,88.5255,87.9574,88.3391,220869.0
2018-10-24 13:00:00,99.51,99.51,98.72,98.89,141103.0,88.3302,88.3302,87.629,87.7799,141103.0
2018-10-24 13:30:00,98.91,99.07,98.5,98.68,175571.0,87.7976,87.9397,87.4337,87.5935,175571.0
2018-10-24 14:00:00,98.67,98.69,97.76,98.55,562768.0,87.5846,87.6024,86.7768,87.4781,562768.0
2018-10-24 14:30:00,98.55,99.0,98.2,98.25,281689.0,87.4781,87.8775,87.1674,87.2118,281689.0
2018-10-24 15:00:00,98.25,98.25,97.29,97.35,222653.0,87.2118,87.2118,86.3596,86.4129,222653.0
2018-10-24 15:30:00,97.33,97.59,96.32,96.56,716006.0,86.3951,86.6259,85.4986,85.7117,716006.0
2018-10-25 09:30:00,97.06,97.47,95.76,97.24,368903.0,86.1555,86.5194,85.0015,86.3153,368903.0
2018-10-25 10:00:00,97.31,97.97,97.19,97.92,275355.0,86.3774,86.9632,86.2709,86.9189,275355.0
2018-10-25 10:30:00,97.94,98.18,97.69,97.79,151639.0,86.9366,87.1496,86.7147,86.8035,151639.0
2018-10-25 11:00:00,97.82,98.36,97.31,98.3,205386.0,86.8301,87.3094,86.3774,87.2562,205386.0
2018-10-25 11:30:00,98.31,98.46,97.76,98.07,149226.0,87.265,87.3982,86.7768,87.052,149226.0
2018-10-25 12:00:00,98.1,98.2,97.84,98.08,187581.0,87.0786,87.1674,86.8478,87.0609,187581.0
2018-10-25 12:30:00,98.04,98.43,98.0,98.39,118213.0,87.0254,87.3716,86.9899,87.3361,118213.0
2018-10-25 13:00:00,98.38,98.46,98.13,98.28,248908.0,87.3272,87.3982,87.1053,87.2384,248908.0
2018-10-25 13:30:00,98.3,98.55,98.16,98.29,111775.0,87.2562,87.4781,87.1319,87.2473,111775.0
2018-10-25 14:00:00,98.3,98.34,98.02,98.25,141414.0,87.2562,87.2917,87.0076,87.2118,141414.0
2018-10-25 14:30:00,98.25,98.78,98.24,98.61,230510.0,87.2118,87.6822,87.2029,87.5313,230510.0
2018-10-25 15:00:00,98.62,98.78,98.51,98.59,222873.0,87.5402,87.6822,87.4426,87.5136,222873.0
2018-10-25 15:30:00,98.6,98.65,97.8,97.95,614875.0,87.5225,87.5668,86.8123,86.9455,614875.0
2018-10-26 09:30:00,96.36,96.63,94.7,95.14,543054.0,85.5341,85.7738,84.0606,84.4512,543054.0
2018-10-26 10:00:00,95.18,95.2,93.93,94.67,562023.0,84.4867,84.5044,83.3771,84.034,562023.0
2018-10-26 10:30:00,94.65,94.69,93.13,93.26,372996.0,84.0162,84.0517,82.667,82.7824,372996.0
2018-10-26 11:00:00,93.21,94.08,93.1,93.94,312659.0,82.738,83.5103,82.6404,83.386,312659.0
2018-10-26 11:30:00,93.97,94.39,93.45,93.78,292655.0,83.4126,83.7854,82.9511,83.244,292655.0
2018-10-26 12:00:00,93.76,94.72,93.73,94.62,213281.0,83.2262,84.0784,83.1996,83.9896,213281.0
2018-10-26 12:30:00,94.66,95.31,94.56,94.94,177564.0,84.0251,84.6021,83.9363,84.2737,177564.0
2018-10-26 13:00:00,94.97,95.41,94.77,94.8,201043.0,84.3003,84.6909,84.1228,84.1494,201043.0
2018-10-26 13:30:00,94.76,95.22,94.41,95.06,177540.0,84.1139,84.5222,83.8032,84.3802,177540.0
2018-10-26 14:00:00,95.05,95.11,94.22,94.59,190717.0,84.3713,84.4246,83.6345,83.963,190717.0
2018-10-26 14:30:00,94.58,94.88,94.0,94.09,234602.0,83.9541,84.2204,83.4393,83.5192,234602.0
2018-10-26 15:00:00,94.09,94.15,93.42,93.83,415150.0,83.5192,83.5724,82.9244,83.2884,415150.0
2018-10-26 15:30:00,93.8,94.3,93.29,93.75,981865.0,83.2617,83.7056,82.809,83.2174,981865.0
2018-10-29 09:30:00,94.86,95.55,94.77,94.94,191709.0,84.2026,84.8151,84.1228,84.2737,191709.0
2018-10-29 10:00:00,94.97,95.55,94.88,95.16,159671.0,84.3003,84.8151,84.2204,84.4689,159671.0
2018-10-29 10:30:00,95.15,95.22,94.76,94.94,198288.0,84.4601,84.5222,84.1139,84.2737,198288.0
2018-10-29 11:00:00,94.95,95.4,94.75,95.01,159869.0,84.2825,84.682,84.105,84.3358,159869.0
2018-10-29 11:30:00,95.01,95.16,94.53,94.54,122359.0,84.3358,84.4689,83.9097,83.9186,122359.0
2018-10-29 12:00:00,94.52,94.66,93.83,94.26,232660.0,83.9008,84.0251,83.2884,83.6701,232660.0
2018-10-29 12:30:00,94.18,94.65,93.98,94.16,216009.0,83.599,84.0162,83.4215,83.5813,216009.0
2018-10-29 13:00:00,94.15,94.71,94.15,94.39,127163.0,83.5724,84.0695,83.5724,83.7854,127163.0
2018-10-29 13:30:00,94.36,94.81,94.23,94.24,175271.0,83.7588,84.1583,83.6434,83.6523,175271.0
2018-10-29 14:00:00,94.2,94.32,93.63,93.63,172314.0,83.6168,83.7233,83.1108,83.1108,172314.0
2018-10-29 14:30:00,93.62,93.77,93.08,93.22,230639.0,83.102,83.2351,82.6226,82.7469,230639.0
2018-10-29 15:00:00,93.25,93.26,92.24,92.49,452638.0,82.7735,82.7824,81.877,82.0989,452638.0
2018-10-29 15:30:00,92.47,92.92,91.62,92.91,689660.0,82.0812,82.4806,81.3267,82.4717,689660.0
2018-10-30 09:30:00,93.11,94.04,92.99,93.92,321270.0,82.6493,83.4748,82.5427,83.3683,321270.0
2018-10-30 10:00:00,93.92,93.96,93.33,93.64,412371.0,83.3683,83.4038,82.8445,83.1197,412371.0
2018-10-30 10:30:00,93.66,93.71,93.0,93.59,198009.0,83.1375,83.1818,82.5516,83.0753,198009.0
2018-10-30 11:00:00,93.6,94.33,93.52,94.15,196220.0,83.0842,83.7322,83.0132,83.5724,196220.0
2018-10-30 11:30:00,94.15,94.56,93.93,94.1,216850.0,83.5724,83.9363,83.3771,83.528,216850.0
2018-10-30 12:00:00,94.12,94.49,94.03,94.36,175688.0,83.5458,83.8742,83.4659,83.7588,175688.0
2018-10-30 12:30:00,94.33,94.34,93.74,93.76,126905.0,83.7322,83.7411,83.2085,83.2262,126905.0
2018-10-30 13:00:00,93.74,93.82,93.3,93.35,149233.0,83.2085,83.2795,82.8179,82.8623,149233.0
2018-10-30 13:30:00,93.32,93.73,93.1,93.72,171664.0,82.8357,83.1996,82.6404,83.1907,171664.0
2018-10-30 14:00:00,93.76,93.81,93.26,93.4,145058.0,83.2262,83.2706,82.7824,82.9067,145058.0
2018-10-30 14:30:00,93.41,94.17,93.23,94.0,183532.0,82.9156,83.5902,82.7558,83.4393,183532.0
2018-10-30 15:00:00,93.99,94.77,93.72,94.6,279799.0,83.4304,84.1228,83.1907,83.9719,279799.0
2018-10-30 15:30:00,94.62,95.02,94.47,94.74,720110.0,83.9896,84.3447,83.8565,84.0961,720110.0
2018-10-31 09:30:00,95.82,96.59,95.71,96.35,525893.0,85.0548,85.7383,84.9571,85.5252,525893.0
2018-10-31 10:00:00,96.32,97.43,96.21,97.34,510560.0,85.4986,86.4839,85.401,86.404,510560.0
2018-10-31 10:30:00,97.33,97.55,96.48,96.56,330686.0,86.3951,86.5904,85.6406,85.7117,330686.0
2018-10-31 11:00:00,96.57,96.66,96.09,96.48,318605.0,85.7205,85.8004,85.2945,85.6406,318605.0
2018-10-31 11:30:00,96.48,96.49,95.95,96.18,205673.0,85.6406,85.6495,85.1702,85.3743,205673.0
2018-10-31 12:00:00,96.21,96.27,95.77,96.06,186400.0,85.401,85.4542,85.0104,85.2678,186400.0
2018-10-31 12:30:00,96.08,96.38,96.03,96.36,139756.0,85.2856,85.5519,85.2412,85.5341,139756.0
2018-10-31 13:00:00,96.37,96.41,95.97,95.99,229240.0,85.543,85.5785,85.1879,85.2057,229240.0
2018-10-31 13:30:00,95.99,96.21,95.73,96.2,218025.0,85.2057,85.401,84.9749,85.3921,218025.0
2018-10-31 14:00:00,96.2,96.5,96.02,96.39,143194.0,85.3921,85.6584,85.2323,85.5608,143194.0
2018-10-31 14:30:00,96.38,96.68,96.29,96.36,194548.0,85.5519,85.8182,85.472,85.5341,194548.0
2018-10-31 15:00:00,96.34,96.48,95.91,96.16,169529.0,85.5164,85.6406,85.1347,85.3566,169529.0
2018-10-31 15:30:00,96.15,96.19,95.04,95.15,666522.0,85.3477,85.3832,84.3624,84.4601,666522.0
2018-11-01 09:30:00,95.29,95.48,94.6,95.26,301895.0,84.5843,84.753,83.9719,84.5577,301895.0
2018-11-01 10:00:00,95.19,96.25,94.79,96.03,242916.0,84.4956,85.4365,84.1405,85.2412,242916.0
2018-11-01 10:30:00,96.06,96.41,95.95,96.3,182923.0,85.2678,85.5785,85.1702,85.4809,182923.0
2018-11-01 11:00:00,96.36,96.76,95.93,96.64,203227.0,85.5341,85.8892,85.1524,85.7827,203227.0
2018-11-01 11:30:00,96.67,96.72,96.24,96.34,155148.0,85.8093,85.8537,85.4276,85.5164,155148.0
2018-11-01 12:00:00,96.33,97.0,96.26,96.98,154115.0,85.5075,86.1022,85.4454,86.0845,154115.0
2018-11-01 12:30:00,96.95,97.36,96.89,97.36,147708.0,86.0578,86.4218,86.0046,86.4218,147708.0
2018-11-01 13:00:00,97.36,97.62,97.28,97.59,187445.0,86.4218,86.6526,86.3508,86.6259,187445.0
2018-11-01 13:30:00,97.59,97.67,97.28,97.49,202500.0,86.6259,86.6969,86.3508,86.5372,202500.0
2018-11-01 14:00:00,97.49,97.52,97.12,97.45,170919.0,86.5372,86.5638,86.2087,86.5017,170919.0
2018-11-01 14:30:00,97.44,97.53,97.1,97.46,173067.0,86.4928,86.5727,86.191,86.5105,173067.0
2018-11-01 15:00:00,97.45,97.64,97.26,97.56,204178.0,86.5017,86.6703,86.333,86.5993,204178.0
2018-11-01 15:30:00,97.56,97.81,97.34,97.44,760580.0,86.5993,86.8212,86.404,86.4928,760580.0
2018-11-02 09:30:00,98.42,99.11,97.34,98.2,428169.0,87.3627,87.9752,86.404,87.1674,428169.0
2018-11-02 10:00:00,98.15,98.28,97.56,97.62,294834.0,87.123,87.2384,86.5993,86.6526,294834.0
2018-11-02 10:30:00,97.62,97.69,96.95,97.59,186534.0,86.6526,86.7147,86.0578,86.6259,186534.0
2018-11-02 11:00:00,97.62,97.78,96.88,97.11,210151.0,86.6526,86.7946,85.9957,86.1999,210151.0
2018-11-02 11:30:00,97.11,97.44,96.76,96.94,254051.0,86.1999,86.4928,85.8892,86.049,254051.0
2018-11-02 12:00:00,96.98,97.06,96.56,96.84,147745.0,86.0845,86.1555,85.7117,85.9602,147745.0
2018-11-02 12:30:00,96.86,96.92,95.94,96.14,182551.0,85.9779,86.0312,85.1613,85.3388,182551.0
2018-11-02 13:00:00,96.14,96.53,95.8,96.32,151157.0,85.3388,85.685,85.037,85.4986,151157.0
2018-11-02 13:30:00,96.32,96.62,96.13,96.5,164711.0,85.4986,85.7649,85.33,85.6584,164711.0
2018-11-02 14:00:00,96.51,96.97,95.92,96.85,195984.0,85.6673,86.0756,85.1436,85.9691,195984.0
2018-11-02 14:30:00,96.86,96.88,96.4,96.55,227742.0,85.9779,85.9957,85.5696,85.7028,227742.0
2018-11-02 15:00:00,96.56,96.89,96.24,96.76,257778.0,85.7117,86.0046,85.4276,85.8892,257778.0
2018-11-02 15:30:00,96.75,96.9,96.46,96.81,668834.0,85.8803,86.0135,85.6229,85.9336,668834.0
2018-11-05 09:30:00,96.65,97.33,96.16,96.81,386476.0,85.7915,86.3951,85.3566,85.9336,386476.0
2018-11-05 10:00:00,96.82,96.87,95.69,96.03,221236.0,85.9424,85.9868,84.9394,85.2412,221236.0
2018-11-05 10:30:00,96.05,96.65,95.94,96.6,165070.0,85.259,85.7915,85.1613,85.7472,165070.0
2018-11-05 11:00:00,96.58,97.13,96.51,97.03,149421.0,85.7294,86.2176,85.6673,86.1288,149421.0
2018-11-05 11:30:00,97.03,97.18,96.53,97.16,133665.0,86.1288,86.262,85.685,86.2442,133665.0
2018-11-05 12:00:00,97.16,97.32,97.01,97.04,121677.0,86.2442,86.3863,86.1111,86.1377,121677.0
2018-11-05 12:30:00,97.05,97.06,96.63,96.82,89976.0,86.1466,86.1555,85.7738,85.9424,89976.0
2018-11-05 13:00:00,96.84,97.24,96.82,97.16,88073.0,85.9602,86.3153,85.9424,86.2442,88073.0
2018-11-05 13:30:00,97.19,97.33,97.06,97.2,78862.0,86.2709,86.3951,86.1555,86.2798,78862.0
2018-11-05 14:00:00,97.2,97.46,97.09,97.41,139812.0,86.2798,86.5105,86.1821,86.4662,139812.0
2018-11-05 14:30:00,97.42,97.64,97.26,97.29,130091.0,86.475,86.6703,86.333,86.3596,130091.0
2018-11-05 15:00:00,97.29,97.52,97.0,97.11,169101.0,86.3596,86.5638,86.1022,86.1999,169101.0
2018-11-05 15:30:00,97.12,97.29,96.95,97.06,466612.0,86.2087,86.3596,86.0578,86.1555,466612.0
2018-11-06 09:30:00,96.78,97.23,96.49,96.69,151112.0,85.9069,86.3064,85.6495,85.827,151112.0
2018-11-06 10:00:00,96.7,96.88,96.33,96.53,152501.0,85.8359,85.9957,85.5075,85.685,152501.0
2018-11-06 10:30:00,96.55,97.01,96.52,97.0,106605.0,85.7028,86.1111,85.6761,86.1022,106605.0
2018-11-06 11:00:00,97.01,97.24,96.86,97.18,107574.0,86.1111,86.3153,85.9779,86.262,107574.0
2018-11-06 11:30:00,97.17,97.54,97.03,97.46,105852.0,86.2531,86.5816,86.1288,86.5105,105852.0
2018-11-06 12:00:00,97.48,97.53,97.29,97.41,69919.0,86.5283,86.5727,86.3596,86.4662,69919.0
2018-11-06 12:30:00,97.43,97.45,97.18,97.26,84061.0,86.4839,86.5017,86.262,86.333,84061.0
2018-11-06 13:00:00,97.29,97.38,97.19,97.19,59018.0,86.3596,86.4395,86.2709,86.2709,59018.0
2018-11-06 13:30:00,97.18,97.28,97.1,97.15,77518.0,86.262,86.3508,86.191,86.2354,77518.0
2018-11-06 14:00:00,97.14,97.15,96.68,96.73,165512.0,86.2265,86.2354,85.8182,85.8626,165512.0
2018-11-06 14:30:00,96.73,96.89,96.68,96.82,115442.0,85.8626,86.0046,85.8182,85.9424,115442.0
2018-11-06 15:00:00,96.81,97.21,96.7,97.17,172001.0,85.9336,86.2886,85.8359,86.2531,172001.0
2018-11-06 15:30:00,97.19,97.59,96.92,97.49,389714.0,86.2709,86.6259,86.0312,86.5372,389714.0
2018-11-07 09:30:00,98.1,98.53,97.57,97.82,317698.0,87.0786,87.4603,86.6082,86.8301,317698.0
2018-11-07 10:00:00,97.8,97.83,96.91,97.0,384828.0,86.8123,86.839,86.0223,86.1022,384828.0
2018-11-07 10:30:00,97.03,97.8,96.9,97.66,370470.0,86.1288,86.8123,86.0135,86.6881,370470.0
2018-11-07 11:00:00,97.65,97.89,97.51,97.62,257628.0,86.6792,86.8922,86.5549,86.6526,257628.0
2018-11-07 11:30:00,97.65,97.89,97.55,97.73,123109.0,86.6792,86.8922,86.5904,86.7502,123109.0
2018-11-07 12:00:00,97.73,98.43,97.72,98.39,165408.0,86.7502,87.3716,86.7413,87.3361,165408.0
2018-11-07 12:30:00,98.4,98.97,98.34,98.91,157739.0,87.3449,87.8509,87.2917,87.7976,157739.0
2018-11-07 13:00:00,98.92,99.24,98.85,99.21,151975.0,87.8065,88.0906,87.7444,88.0639,151975.0
2018-11-07 13:30:00,99.23,99.31,99.07,99.2,249048.0,88.0817,88.1527,87.9397,88.0551,249048.0
2018-11-07 14:00:00,99.2,99.64,99.06,99.54,217376.0,88.0551,88.4456,87.9308,88.3569,217376.0
2018-11-07 14:30:00,99.53,100.23,99.49,100.2,364586.0,88.348,88.9693,88.3125,88.9427,364586.0
2018-11-07 15:00:00,100.24,100.54,100.02,100.4,348606.0,88.9782,89.2445,88.7829,89.1202,348606.0
2018-11-07 15:30:00,100.4,100.66,100.24,100.58,1068495.0,89.1202,89.351,88.9782,89.28,1068495.0
2018-11-08 09:30:00,99.39,99.95,99.22,99.85,387856.0,88.2237,88.7208,88.0728,88.632,387856.0
2018-11-08 10:00:00,99.92,100.06,98.98,99.15,514762.0,88.6942,88.8184,87.8598,88.0107,514762.0
2018-11-08 10:30:00,99.14,99.73,99.12,99.52,388081.0,88.0018,88.5255,87.984,88.3391,388081.0
2018-11-08 11:00:00,99.55,100.27,99.53,100.21,277172.0,88.3657,89.0048,88.348,88.9516,277172.0
2018-11-08 11:30:00,100.23,100.29,99.72,100.09,164502.0,88.9693,89.0226,88.5166,88.8451,164502.0
2018-11-08 12:00:00,100.15,100.36,100.0,100.23,180484.0,88.8983,89.0847,88.7652,88.9693,180484.0
2018-11-08 12:30:00,100.26,100.57,100.21,100.51,139208.0,88.996,89.2711,88.9516,89.2179,139208.0
2018-11-08 13:00:00,100.5,100.69,100.38,100.44,157613.0,89.209,89.3777,89.1025,89.1557,157613.0
2018-11-08 13:30:00,100.44,100.49,100.08,100.19,222242.0,89.1557,89.2001,88.8362,88.9338,222242.0
2018-11-08 14:00:00,100.19,100.53,100.05,100.12,235411.0,88.9338,89.2356,88.8096,88.8717,235411.0
2018-11-08 14:30:00,100.11,100.12,99.23,99.44,216762.0,88.8628,88.8717,88.0817,88.2681,216762.0
2018-11-08 15:00:00,99.45,99.74,99.29,99.5,285734.0,88.277,88.5344,88.1349,88.3213,285734.0
2018-11-08 15:30:00,99.47,99.54,99.18,99.47,615859.0,88.2947,88.3569,88.0373,88.2947,615859.0
2018-11-09 09:30:00,98.88,99.05,97.87,98.2,247481.0,87.771,87.9219,86.8745,87.1674,247481.0
2018-11-09 10:00:00,98.17,98.2,97.68,98.11,184961.0,87.1408,87.1674,86.7058,87.0875,184961.0
2018-11-09 10:30:00,98.13,98.14,97.73,97.93,150901.0,87.1053,87.1141,86.7502,86.9277,150901.0
2018-11-09 11:00:00,97.93,98.3,97.81,98.01,138004.0,86.9277,87.2562,86.8212,86.9987,138004.0
2018-11-09 11:30:00,98.0,98.28,97.53,97.64,142195.0,86.9899,87.2384,86.5727,86.6703,142195.0
2018-11-09 12:00:00,97.62,97.83,97.4,97.47,155732.0,86.6526,86.839,86.4573,86.5194,155732.0
2018-11-09 12:30:00,97.47,97.65,97.36,97.36,189475.0,86.5194,86.6792,86.4218,86.4218,189475.0
2018-11-09 13:00:00,97.37,97.48,96.94,97.12,201239.0,86.4307,86.5283,86.049,86.2087,201239.0
2018-11-09 13:30:00,97.11,97.18,96.74,96.83,168277.0,86.1999,86.262,85.8714,85.9513,168277.0
2018-11-09 14:00:00,96.83,97.11,96.56,96.6,212891.0,85.9513,86.1999,85.7117,85.7472,212891.0
2018-11-09 14:30:00,96.6,97.04,96.43,96.93,325378.0,85.7472,86.1377,85.5963,86.0401,325378.0
2018-11-09 15:00:00,96.9,97.34,96.89,97.11,303304.0,86.0135,86.404,86.0046,86.1999,303304.0
2018-11-09 15:30:00,97.1,97.29,96.81,96.82,1069110.0,86.191,86.3596,85.9336,85.9424,1069110.0
2018-11-12 09:30:00,96.6,97.48,96.58,96.7,561367.0,85.7472,86.5283,85.7294,85.8359,561367.0
2018-11-12 10:00:00,96.68,97.66,96.47,97.64,374193.0,85.8182,86.6881,85.6318,86.6703,374193.0
2018-11-12 10:30:00,97.62,97.62,96.7,96.72,268661.0,86.6526,86.6526,85.8359,85.8537,268661.0
2018-11-12 11:00:00,96.72,96.86,96.44,96.6,201589.0,85.8537,85.9779,85.6051,85.7472,201589.0
2018-11-12 11:30:00,96.59,96.74,96.35,96.72,210490.0,85.7383,85.8714,85.5252,85.8537,210490.0
2018-11-12 12:00:00,96.72,96.9,96.56,96.63,162388.0,85.8537,86.0135,85.7117,85.7738,162388.0
2018-11-12 12:30:00,96.58,96.6,96.04,96.19,284960.0,85.7294,85.7472,85.2501,85.3832,284960.0
2018-11-12 13:00:00,96.16,96.27,95.76,96.06,272720.0,85.3566,85.4542,85.0015,85.2678,272720.0
2018-11-12 13:30:00,96.04,96.75,96.02,96.49,278774.0,85.2501,85.8803,85.2323,85.6495,278774.0
2018-11-12 14:00:00,96.48,96.97,96.4,96.68,237993.0,85.6406,86.0756,85.5696,85.8182,237993.0
2018-11-12 14:30:00,96.67,96.96,96.39,96.41,250921.0,85.8093,86.0667,85.5608,85.5785,250921.0
2018-11-12 15:00:00,96.42,96.47,95.73,96.32,410408.0,85.5874,85.6318,84.9749,85.4986,410408.0
2018-11-12 15:30:00,96.33,96.34,95.4,95.71,1241557.0,85.5075,85.5164,84.682,84.9571,1241557.0
2018-11-13 09:30:00,94.95,95.91,93.77,95.36,725004.0,84.2825,85.1347,83.2351,84.6465,725004.0
2018-11-13 10:00:00,95.36,95.84,94.42,94.42,274264.0,84.6465,85.0725,83.8121,83.8121,274264.0
2018-11-13 10:30:00,94.41,94.62,93.97,94.14,448262.0,83.8032,83.9896,83.4126,83.5635,448262.0
2018-11-13 11:00:00,94.16,95.6,94.16,95.38,407803.0,83.5813,84.8595,83.5813,84.6642,407803.0
2018-11-13 11:30:00,95.4,95.8,95.1,95.52,194763.0,84.682,85.037,84.4157,84.7885,194763.0
2018-11-13 12:00:00,95.56,95.83,95.14,95.51,141173.0,84.824,85.0637,84.4512,84.7796,141173.0
2018-11-13 12:30:00,95.54,95.54,94.96,95.18,118774.0,84.8062,84.8062,84.2914,84.4867,118774.0
2018-11-13 13:00:00,95.18,95.46,95.14,95.37,105093.0,84.4867,84.7352,84.4512,84.6553,105093.0
2018-11-13 13:30:00,95.38,96.2,95.34,96.01,208030.0,84.6642,85.3921,84.6287,85.2234,208030.0
2018-11-13 14:00:00,96.01,96.07,95.38,95.62,206403.0,85.2234,85.2767,84.6642,84.8773,206403.0
2018-11-13 14:30:00,95.63,95.93,95.4,95.79,203522.0,84.8861,85.1524,84.682,85.0282,203522.0
2018-11-13 15:00:00,95.76,96.04,95.27,95.56,251680.0,85.0015,85.2501,84.5666,84.824,251680.0
2018-11-13 15:30:00,95.54,95.83,95.34,95.6,554656.0,84.8062,85.0637,84.6287,84.8595,554656.0
2018-11-14 09:30:00,96.67,97.4,96.35,96.94,305431.0,85.8093,86.4573,85.5252,86.049,305431.0
2018-11-14 10:00:00,96.98,97.24,96.32,96.37,135010.0,86.0845,86.3153,85.4986,85.543,135010.0
2018-11-14 10:30:00,96.37,96.56,95.94,96.04,114284.0,85.543,85.7117,85.1613,85.2501,114284.0
2018-11-14 11:00:00,96.05,96.06,95.73,95.77,120381.0,85.259,85.2678,84.9749,85.0104,120381.0
2018-11-14 11:30:00,95.77,95.85,95.35,95.82,127938.0,85.0104,85.0814,84.6376,85.0548,127938.0
2018-11-14 12:00:00,95.83,96.06,95.52,95.92,127856.0,85.0637,85.2678,84.7885,85.1436,127856.0
2018-11-14 12:30:00,95.91,95.92,95.25,95.29,178861.0,85.1347,85.1436,84.5488,84.5843,178861.0
2018-11-14 13:00:00,95.3,95.46,94.87,95.19,195699.0,84.5932,84.7352,84.2115,84.4956,195699.0
2018-11-14 13:30:00,95.18,95.23,94.63,94.87,150978.0,84.4867,84.5311,83.9985,84.2115,150978.0
2018-11-14 14:00:00,94.87,95.23,94.39,94.89,188661.0,84.2115,84.5311,83.7854,84.2293,188661.0
2018-11-14 14:30:00,94.89,95.41,94.72,95.4,180154.0,84.2293,84.6909,84.0784,84.682,180154.0
2018-11-14 15:00:00,95.4,95.87,95.38,95.71,243653.0,84.682,85.0992,84.6642,84.9571,243653.0
2018-11-14 15:30:00,95.7,95.8,94.72,95.02,576339.0,84.9483,85.037,84.0784,84.3447,576339.0
2018-11-15 09:30:00,94.11,94.44,92.34,92.48,330950.0,83.5369,83.8298,81.9658,82.09,330950.0
2018-11-15 10:00:00,92.48,92.83,91.73,92.49,401459.0,82.09,82.4007,81.4243,82.0989,401459.0
2018-11-15 10:30:00,92.49,92.74,91.58,92.48,336545.0,82.0989,82.3208,81.2911,82.09,336545.0
2018-11-15 11:00:00,92.49,93.15,92.19,93.02,199303.0,82.0989,82.6848,81.8326,82.5694,199303.0
2018-11-15 11:30:00,93.02,93.35,92.85,93.3,208682.0,82.5694,82.8623,82.4185,82.8179,208682.0
2018-11-15 12:00:00,93.32,93.43,92.91,93.22,225452.0,82.8357,82.9333,82.4717,82.7469,225452.0
2018-11-15 12:30:00,93.22,93.3,92.48,92.66,193071.0,82.7469,82.8179,82.09,82.2498,193071.0
2018-11-15 13:00:00,92.65,93.56,92.17,93.48,248684.0,82.2409,83.0487,81.8149,82.9777,248684.0
2018-11-15 13:30:00,93.51,93.82,93.29,93.76,263157.0,83.0043,83.2795,82.809,83.2262,263157.0
2018-11-15 14:00:00,93.81,93.89,93.25,93.49,924379.0,83.2706,83.3416,82.7735,82.9866,924379.0
2018-11-15 14:30:00,93.52,93.8,93.32,93.43,317442.0,83.0132,83.2617,82.8357,82.9333,317442.0
2018-11-15 15:00:00,93.44,93.65,92.92,93.08,367114.0,82.9422,83.1286,82.4806,82.6226,367114.0
2018-11-15 15:30:00,93.05,93.68,93.02,93.67,863293.0,82.596,83.1552,82.5694,83.1463,863293.0
2018-11-16 09:30:00,92.84,93.03,92.01,92.86,460861.0,82.4096,82.5782,81.6728,82.4273,460861.0
2018-11-16 10:00:00,92.86,93.09,92.55,92.77,191311.0,82.4273,82.6315,82.1522,82.3475,191311.0
2018-11-16 10:30:00,92.77,93.14,92.52,92.52,325362.0,82.3475,82.6759,82.1255,82.1255,325362.0
2018-11-16 11:00:00,92.55,92.88,92.5,92.74,102578.0,82.1522,82.4451,82.1078,82.3208,102578.0
2018-11-16 11:30:00,92.75,92.87,92.5,92.59,102442.0,82.3297,82.4362,82.1078,82.1877,102442.0
2018-11-16 12:00:00,92.62,92.87,92.44,92.49,173256.0,82.2143,82.4362,82.0545,82.0989,173256.0
2018-11-16 12:30:00,92.48,93.47,92.44,93.13,188855.0,82.09,82.9688,82.0545,82.667,188855.0
2018-11-16 13:00:00,93.11,93.17,92.64,92.64,117430.0,82.6493,82.7025,82.2321,82.2321,117430.0
2018-11-16 13:30:00,92.65,92.78,92.48,92.73,133814.0,82.2409,82.3563,82.09,82.3119,133814.0
2018-11-16 14:00:00,92.73,93.17,92.73,93.12,174869.0,82.3119,82.7025,82.3119,82.6581,174869.0
2018-11-16 14:30:00,93.12,93.3,92.93,93.11,187207.0,82.6581,82.8179,82.4895,82.6493,187207.0
2018-11-16 15:00:00,93.14,93.42,93.04,93.28,222554.0,82.6759,82.9244,82.5871,82.8002,222554.0
2018-11-16 15:30:00,93.27,93.44,93.03,93.28,538727.0,82.7913,82.9422,82.5782,82.8002,538727.0
2018-11-19 09:30:00,93.31,93.9,92.59,92.84,363208.0,82.8268,83.3505,82.1877,82.4096,363208.0
2018-11-19 10:00:00,92.78,92.82,91.91,92.05,380517.0,82.3563,82.3918,81.5841,81.7083,380517.0
2018-11-19 10:30:00,92.04,92.35,91.66,92.34,314807.0,81.6995,81.9746,81.3622,81.9658,314807.0
2018-11-19 11:00:00,92.35,92.57,92.0,92.0,259101.0,81.9746,82.1699,81.664,81.664,259101.0
2018-11-19 11:30:00,92.0,92.04,91.45,91.56,285432.0,81.664,81.6995,81.1758,81.2734,285432.0
2018-11-19 12:00:00,91.57,91.63,91.01,91.17,289952.0,81.2823,81.3355,80.7852,80.9272,289952.0
2018-11-19 12:30:00,91.16,91.86,90.94,91.66,230412.0,80.9183,81.5397,80.7231,81.3622,230412.0
2018-11-19 13:00:00,91.65,91.76,90.89,90.92,220004.0,81.3533,81.4509,80.6787,80.7053,220004.0
2018-11-19 13:30:00,90.91,91.29,90.67,90.8,171364.0,80.6964,81.0337,80.4834,80.5988,171364.0
2018-11-19 14:00:00,90.82,91.1,90.58,90.93,233916.0,80.6165,80.8651,80.4035,80.7142,233916.0
2018-11-19 14:30:00,90.91,91.22,90.62,91.18,338142.0,80.6964,80.9716,80.439,80.9361,338142.0
2018-11-19 15:00:00,91.17,91.55,90.86,91.16,325479.0,80.9272,81.2645,80.652,80.9183,325479.0
2018-11-19 15:30:00,91.16,91.38,90.78,91.35,856292.0,80.9183,81.1136,80.581,81.087,856292.0
2018-11-20 09:30:00,85.76,89.5,84.75,89.07,1924128.0,76.125,79.4448,75.2285,79.0631,1924128.0
2018-11-20 10:00:00,89.06,89.62,87.44,88.9,1131572.0,79.0543,79.5513,77.6163,78.9122,1131572.0
2018-11-20 10:30:00,88.94,89.31,87.83,88.99,582807.0,78.9477,79.2762,77.9625,78.9921,582807.0
2018-11-20 11:00:00,89.01,89.01,87.43,87.52,304487.0,79.0099,79.0099,77.6074,77.6873,304487.0
2018-11-20 11:30:00,87.52,88.58,87.16,87.92,412598.0,77.6873,78.6282,77.3677,78.0423,412598.0
2018-11-20 12:00:00,87.88,88.23,86.7,87.17,695319.0,78.0068,78.3175,76.9594,77.3766,695319.0
2018-11-20 12:30:00,87.2,87.48,86.62,87.06,300077.0,77.4032,77.6518,76.8884,77.279,300077.0
2018-11-20 13:00:00,87.04,87.14,86.52,86.88,219391.0,77.2612,77.35,76.7996,77.1192,219391.0
2018-11-20 13:30:00,86.86,87.09,86.66,86.69,263830.0,77.1014,77.3056,76.9239,76.9505,263830.0
2018-11-20 14:00:00,86.68,86.73,85.82,86.04,370019.0,76.9417,76.986,76.1783,76.3736,370019.0
2018-11-20 14:30:00,86.05,87.0,86.04,86.65,339211.0,76.3824,77.2257,76.3736,76.915,339211.0
2018-11-20 15:00:00,86.65,86.82,86.05,86.54,566181.0,76.915,77.0659,76.3824,76.8174,566181.0
2018-11-20 15:30:00,86.52,86.78,85.97,86.15,1125260.0,76.7996,77.0304,76.3114,76.4712,1125260.0
2018-11-21 09:30:00,86.55,87.58,86.21,87.22,596753.0,76.8263,77.7405,76.5245,77.421,596753.0
2018-11-21 10:00:00,87.26,87.82,87.02,87.78,499119.0,77.4565,77.9536,77.2435,77.9181,499119.0
2018-11-21 10:30:00,87.78,88.53,87.72,88.42,512839.0,77.9181,78.5838,77.8648,78.4862,512839.0
2018-11-21 11:00:00,88.42,88.68,87.99,88.0,393939.0,78.4862,78.717,78.1045,78.1134,393939.0
2018-11-21 11:30:00,88.03,88.65,88.0,88.58,338929.0,78.14,78.6903,78.1134,78.6282,338929.0
2018-11-21 12:00:00,88.59,88.74,88.42,88.57,257496.0,78.6371,78.7702,78.4862,78.6193,257496.0
2018-11-21 12:30:00,88.58,88.79,88.23,88.26,183630.0,78.6282,78.8146,78.3175,78.3441,183630.0
2018-11-21 13:00:00,88.27,88.6,88.22,88.48,253165.0,78.353,78.6459,78.3086,78.5394,253165.0
2018-11-21 13:30:00,88.49,88.61,88.4,88.61,465174.0,78.5483,78.6548,78.4684,78.6548,465174.0
2018-11-21 14:00:00,88.6,88.83,88.53,88.67,413691.0,78.6459,78.8501,78.5838,78.7081,413691.0
2018-11-21 14:30:00,88.68,88.88,88.52,88.76,321868.0,78.717,78.8945,78.5749,78.788,321868.0
2018-11-21 15:00:00,88.78,89.02,88.64,88.68,432172.0,78.8057,79.0188,78.6815,78.717,432172.0
2018-11-21 15:30:00,88.67,88.68,88.28,88.43,1345556.0,78.7081,78.717,78.3619,78.495,1345556.0
2018-11-23 09:30:00,88.02,88.36,87.7,88.19,353319.0,78.1311,78.4329,77.8471,78.282,353319.0
2018-11-23 10:00:00,88.2,88.32,87.6,87.69,286220.0,78.2909,78.3974,77.7583,77.8382,286220.0
2018-11-23 10:30:00,87.68,88.36,87.64,88.17,249983.0,77.8293,78.4329,77.7938,78.2643,249983.0
2018-11-23 11:00:00,88.17,88.59,88.17,88.36,251620.0,78.2643,78.6371,78.2643,78.4329,251620.0
2018-11-23 11:30:00,88.37,88.6,88.12,88.12,207984.0,78.4418,78.6459,78.2199,78.2199,207984.0
2018-11-23 12:00:00,88.11,88.43,87.9,88.03,305435.0,78.211,78.495,78.0246,78.14,305435.0
2018-11-23 12:30:00,88.04,88.29,87.54,87.8,638274.0,78.1489,78.3708,77.705,77.9358,638274.0
2018-11-26 09:30:00,88.67,89.27,88.23,88.88,312678.0,78.7081,79.2407,78.3175,78.8945,312678.0
2018-11-26 10:00:00,88.93,89.03,88.12,88.3,221875.0,78.9389,79.0276,78.2199,78.3796,221875.0
2018-11-26 10:30:00,88.31,88.37,87.97,88.25,198178.0,78.3885,78.4418,78.0867,78.3353,198178.0
2018-11-26 11:00:00,88.25,88.31,87.62,87.64,186513.0,78.3353,78.3885,77.776,77.7938,186513.0
2018-11-26 11:30:00,87.61,87.81,87.3,87.69,288631.0,77.7672,77.9447,77.492,77.8382,288631.0
2018-11-26 12:00:00,87.69,87.88,87.5,87.65,228841.0,77.8382,78.0068,77.6695,77.8027,228841.0
2018-11-26 12:30:00,87.64,87.7,87.41,87.54,212081.0,77.7938,77.8471,77.5896,77.705,212081.0
2018-11-26 13:00:00,87.54,88.22,87.5,88.19,198062.0,77.705,78.3086,77.6695,78.282,198062.0
2018-11-26 13:30:00,88.24,88.4,88.0,88.37,192244.0,78.3264,78.4684,78.1134,78.4418,192244.0
2018-11-26 14:00:00,88.36,88.9,88.32,88.87,295090.0,78.4329,78.9122,78.3974,78.8856,295090.0
2018-11-26 14:30:00,88.89,89.14,88.83,89.13,361979.0,78.9034,79.1253,78.8501,79.1164,361979.0
2018-11-26 15:00:00,89.14,89.22,88.9,88.94,360533.0,79.1253,79.1963,78.9122,78.9477,360533.0
2018-11-26 15:30:00,88.93,89.48,88.92,89.31,963296.0,78.9389,79.4271,78.93,79.2762,963296.0
2018-11-27 09:30:00,89.11,90.67,89.11,90.49,669649.0,79.0986,80.4834,79.0986,80.3236,669649.0
2018-11-27 10:00:00,90.5,90.9,90.22,90.41,383392.0,80.3325,80.6875,80.0839,80.2526,383392.0
2018-11-27 10:30:00,90.4,91.0,90.25,90.81,370653.0,80.2437,80.7763,80.1106,80.6077,370653.0
2018-11-27 11:00:00,90.79,91.22,90.76,90.9,293613.0,80.5899,80.9716,80.5633,80.6875,293613.0
2018-11-27 11:30:00,90.89,91.17,90.74,91.02,293129.0,80.6787,80.9272,80.5455,80.7941,293129.0
2018-11-27 12:00:00,91.04,91.24,90.47,90.54,272976.0,80.8118,80.9893,80.3059,80.368,272976.0
2018-11-27 12:30:00,90.52,90.79,90.47,90.59,219257.0,80.3502,80.5899,80.3059,80.4124,219257.0
2018-11-27 13:00:00,90.61,90.94,90.54,90.91,232479.0,80.4301,80.7231,80.368,80.6964,232479.0
2018-11-27 13:30:00,90.9,91.12,90.74,91.09,265876.0,80.6875,80.8828,80.5455,80.8562,265876.0
2018-11-27 14:00:00,91.11,91.48,91.09,91.45,204795.0,80.874,81.2024,80.8562,81.1758,204795.0
2018-11-27 14:30:00,91.45,91.61,91.3,91.31,209598.0,81.1758,81.3178,81.0426,81.0515,209598.0
2018-11-27 15:00:00,91.28,91.39,91.12,91.32,205608.0,81.0249,81.1225,80.8828,81.0604,205608.0
2018-11-27 15:30:00,91.31,91.64,91.27,91.62,776219.0,81.0515,81.3444,81.016,81.3267,776219.0
2018-11-28 09:30:00,92.04,92.27,91.23,91.33,558953.0,81.6995,81.9036,80.9805,81.0692,558953.0
2018-11-28 10:00:00,91.36,91.42,90.62,90.97,331645.0,81.0959,81.1491,80.439,80.7497,331645.0
2018-11-28 10:30:00,90.98,91.69,90.87,91.55,350231.0,80.7586,81.3888,80.6609,81.2645,350231.0
2018-11-28 11:00:00,91.53,92.31,91.51,91.96,349182.0,81.2468,81.9391,81.229,81.6285,349182.0
2018-11-28 11:30:00,91.96,91.98,91.28,91.49,259661.0,81.6285,81.6462,81.0249,81.2113,259661.0
2018-11-28 12:00:00,91.51,93.27,91.51,93.22,413303.0,81.229,82.7913,81.229,82.7469,413303.0
2018-11-28 12:30:00,93.25,93.62,92.99,93.3,681717.0,82.7735,83.102,82.5427,82.8179,681717.0
2018-11-28 13:00:00,93.31,93.41,92.77,93.31,358401.0,82.8268,82.9156,82.3475,82.8268,358401.0
2018-11-28 13:30:00,93.31,93.54,93.03,93.39,257323.0,82.8268,83.0309,82.5782,82.8978,257323.0
2018-11-28 14:00:00,93.41,93.68,93.26,93.44,318147.0,82.9156,83.1552,82.7824,82.9422,318147.0
2018-11-28 14:30:00,93.44,93.5,92.97,92.98,318870.0,82.9422,82.9954,82.525,82.5339,318870.0
2018-11-28 15:00:00,92.98,93.2,92.75,93.14,300564.0,82.5339,82.7291,82.3297,82.6759,300564.0
2018-11-28 15:30:00,93.14,93.74,93.0,93.69,777779.0,82.6759,83.2085,82.5516,83.1641,777779.0
2018-11-29 09:30:00,93.35,93.55,92.9,93.2,377796.0,82.8623,83.0398,82.4628,82.7291,377796.0
2018-11-29 10:00:00,93.16,93.26,92.51,92.56,378756.0,82.6936,82.7824,82.1167,82.161,378756.0
2018-11-29 10:30:00,92.53,93.09,92.44,92.54,178603.0,82.1344,82.6315,82.0545,82.1433,178603.0
2018-11-29 11:00:00,92.53,92.56,91.96,92.27,303656.0,82.1344,82.161,81.6285,81.9036,303656.0
2018-11-29 11:30:00,92.28,92.59,92.01,92.45,221072.0,81.9125,82.1877,81.6728,82.0634,221072.0
2018-11-29 12:00:00,92.45,92.47,92.1,92.22,183854.0,82.0634,82.0812,81.7527,81.8592,183854.0
2018-11-29 12:30:00,92.23,92.63,92.23,92.58,224189.0,81.8681,82.2232,81.8681,82.1788,224189.0
2018-11-29 13:00:00,92.57,92.7,92.5,92.6,229907.0,82.1699,82.2853,82.1078,82.1966,229907.0
2018-11-29 13:30:00,92.6,92.97,92.6,92.83,166739.0,82.1966,82.525,82.1966,82.4007,166739.0
2018-11-29 14:00:00,92.83,93.1,92.58,93.02,223383.0,82.4007,82.6404,82.1788,82.5694,223383.0
2018-11-29 14:30:00,93.02,93.43,92.99,93.42,238598.0,82.5694,82.9333,82.5427,82.9244,238598.0
2018-11-29 15:00:00,93.43,93.52,93.28,93.38,422277.0,82.9333,83.0132,82.8002,82.8889,422277.0
2018-11-29 15:30:00,93.38,93.45,93.12,93.21,968690.0,82.8889,82.9511,82.6581,82.738,968690.0
2018-11-30 09:30:00,92.95,93.39,92.46,93.33,230406.0,82.5072,82.8978,82.0723,82.8445,230406.0
2018-11-30 10:00:00,93.31,93.63,93.1,93.46,221334.0,82.8268,83.1108,82.6404,82.9599,221334.0
2018-11-30 10:30:00,93.47,94.26,93.47,93.91,471060.0,82.9688,83.6701,82.9688,83.3594,471060.0
2018-11-30 11:00:00,93.9,94.12,93.65,93.9,300324.0,83.3505,83.5458,83.1286,83.3505,300324.0
2018-11-30 11:30:00,93.88,94.27,93.75,94.17,375766.0,83.3327,83.6789,83.2174,83.5902,375766.0
2018-11-30 12:00:00,94.18,94.45,93.98,93.99,306682.0,83.599,83.8387,83.4215,83.4304,306682.0
2018-11-30 12:30:00,94.0,94.3,93.95,94.17,182711.0,83.4393,83.7056,83.3949,83.5902,182711.0
2018-11-30 13:00:00,94.15,94.21,93.87,93.88,220553.0,83.5724,83.6257,83.3239,83.3327,220553.0
2018-11-30 13:30:00,93.85,94.25,93.84,94.1,230286.0,83.3061,83.6612,83.2972,83.528,230286.0
2018-11-30 14:00:00,94.11,94.2,93.93,94.18,183461.0,83.5369,83.6168,83.3771,83.599,183461.0
2018-11-30 14:30:00,94.18,94.26,93.96,94.06,231042.0,83.599,83.6701,83.4038,83.4925,231042.0
2018-11-30 15:00:00,94.07,94.53,93.97,94.39,220258.0,83.5014,83.9097,83.4126,83.7854,220258.0
2018-11-30 15:30:00,94.4,94.49,94.12,94.34,974488.0,83.7943,83.8742,83.5458,83.7411,974488.0
2018-12-03 09:30:00,95.49,96.06,95.15,95.44,608175.0,84.7619,85.2678,84.4601,84.7175,608175.0
2018-12-03 10:00:00,95.49,95.9,95.19,95.43,356339.0,84.7619,85.1258,84.4956,84.7086,356339.0
2018-12-03 10:30:00,95.43,95.7,94.77,94.81,341446.0,84.7086,84.9483,84.1228,84.1583,341446.0
2018-12-03 11:00:00,94.83,95.07,94.49,94.61,366447.0,84.176,84.3891,83.8742,83.9807,366447.0
2018-12-03 11:30:00,94.64,94.75,93.84,93.95,265017.0,84.0074,84.105,83.2972,83.3949,265017.0
2018-12-03 12:00:00,93.96,94.44,93.94,94.43,190268.0,83.4038,83.8298,83.386,83.821,190268.0
2018-12-03 12:30:00,94.44,94.9,94.4,94.9,171711.0,83.8298,84.2382,83.7943,84.2382,171711.0
2018-12-03 13:00:00,94.9,95.13,94.86,95.09,136186.0,84.2382,84.4423,84.2026,84.4068,136186.0
2018-12-03 13:30:00,95.07,95.08,94.61,94.65,129832.0,84.3891,84.3979,83.9807,84.0162,129832.0
2018-12-03 14:00:00,94.65,94.79,94.29,94.4,299735.0,84.0162,84.1405,83.6967,83.7943,299735.0
2018-12-03 14:30:00,94.4,94.45,94.12,94.36,291035.0,83.7943,83.8387,83.5458,83.7588,291035.0
2018-12-03 15:00:00,94.36,94.89,94.27,94.65,230056.0,83.7588,84.2293,83.6789,84.0162,230056.0
2018-12-03 15:30:00,94.66,94.73,94.26,94.29,627320.0,84.0251,84.0873,83.6701,83.6967,627320.0
2018-12-04 09:30:00,94.48,95.1,93.24,93.36,370230.0,83.8653,84.4157,82.7646,82.8712,370230.0
2018-12-04 10:00:00,93.34,93.59,93.07,93.4,168687.0,82.8534,83.0753,82.6137,82.9067,168687.0
2018-12-04 10:30:00,93.39,93.48,93.05,93.16,160576.0,82.8978,82.9777,82.596,82.6936,160576.0
2018-12-04 11:00:00,93.16,93.16,92.54,92.63,196979.0,82.6936,82.6936,82.1433,82.2232,196979.0
2018-12-04 11:30:00,92.63,92.66,92.1,92.1,211715.0,82.2232,82.2498,81.7527,81.7527,211715.0
2018-12-04 12:00:00,92.11,92.21,90.97,91.0,257078.0,81.7616,81.8504,80.7497,80.7763,257078.0
2018-12-04 12:30:00,90.99,91.17,90.7,90.8,271198.0,80.7674,80.9272,80.51,80.5988,271198.0
2018-12-04 13:00:00,90.78,91.0,90.26,90.46,232917.0,80.581,80.7763,80.1194,80.297,232917.0
2018-12-04 13:30:00,90.44,91.21,89.93,91.03,249429.0,80.2792,80.9627,79.8265,80.8029,249429.0
2018-12-04 14:00:00,91.02,91.3,90.62,90.72,445151.0,80.7941,81.0426,80.439,80.5278,445151.0
2018-12-04 14:30:00,90.7,91.16,90.65,90.65,356103.0,80.51,80.9183,80.4656,80.4656,356103.0
2018-12-04 15:00:00,90.65,90.95,90.54,90.65,306042.0,80.4656,80.7319,80.368,80.4656,306042.0
2018-12-04 15:30:00,90.63,90.83,90.15,90.35,929052.0,80.4479,80.6254,80.0218,80.1993,929052.0
2018-12-06 09:30:00,88.84,89.28,88.04,88.27,473813.0,78.859,79.2495,78.1489,78.353,473813.0
2018-12-06 10:00:00,88.28,89.01,88.11,88.81,365065.0,78.3619,79.0099,78.211,78.8324,365065.0
2018-12-06 10:30:00,88.83,89.03,88.44,88.52,396975.0,78.8501,79.0276,78.5039,78.5749,396975.0
2018-12-06 11:00:00,88.51,88.61,87.48,87.65,427938.0,78.5661,78.6548,77.6518,77.8027,427938.0
2018-12-06 11:30:00,87.65,88.66,87.58,88.57,305307.0,77.8027,78.6992,77.7405,78.6193,305307.0
2018-12-06 12:00:00,88.56,89.32,88.44,89.3,248926.0,78.6104,79.2851,78.5039,79.2673,248926.0
2018-12-06 12:30:00,89.3,89.84,89.16,89.71,278156.0,79.2673,79.7466,79.143,79.6312,278156.0
2018-12-06 13:00:00,89.72,89.74,88.98,89.11,174010.0,79.6401,79.6579,78.9833,79.0986,174010.0
2018-12-06 13:30:00,89.08,89.73,88.88,89.72,177791.0,79.072,79.649,78.8945,79.6401,177791.0
2018-12-06 14:00:00,89.74,89.9,89.18,89.64,203032.0,79.6579,79.7999,79.1608,79.5691,203032.0
2018-12-06 14:30:00,89.63,89.71,88.94,89.6,227451.0,79.5602,79.6312,78.9477,79.5336,227451.0
2018-12-06 15:00:00,89.64,90.02,89.44,89.92,263274.0,79.5691,79.9064,79.3916,79.8176,263274.0
2018-12-06 15:30:00,89.93,91.02,89.88,90.94,736480.0,79.8265,80.7941,79.7821,80.7231,736480.0
2018-12-07 09:30:00,90.37,92.28,90.37,92.2,318362.0,80.2171,81.9125,80.2171,81.8415,318362.0
2018-12-07 10:00:00,92.24,92.29,90.94,91.4,323733.0,81.877,81.9214,80.7231,81.1314,323733.0
2018-12-07 10:30:00,91.4,91.6,90.9,91.31,264766.0,81.1314,81.3089,80.6875,81.0515,264766.0
2018-12-07 11:00:00,91.31,91.46,89.86,90.21,160699.0,81.0515,81.1846,79.7644,80.0751,160699.0
2018-12-07 11:30:00,90.16,90.6,89.83,89.83,114729.0,80.0307,80.4212,79.7378,79.7378,114729.0
2018-12-07 12:00:00,89.81,90.12,89.67,89.8,108548.0,79.72,79.9952,79.5957,79.7111,108548.0
2018-12-07 12:30:00,89.76,90.33,89.26,90.25,162383.0,79.6756,80.1816,79.2318,80.1106,162383.0
2018-12-07 13:00:00,90.24,90.59,89.85,90.12,141420.0,80.1017,80.4124,79.7555,79.9952,141420.0
2018-12-07 13:30:00,90.1,90.13,89.55,89.6,130879.0,79.9774,80.0041,79.4892,79.5336,130879.0
2018-12-07 14:00:00,89.59,90.02,89.28,89.76,221470.0,79.5247,79.9064,79.2495,79.6756,221470.0
2018-12-07 14:30:00,89.79,89.81,89.05,89.19,353512.0,79.7023,79.72,79.0454,79.1697,353512.0
2018-12-07 15:00:00,89.21,89.74,89.06,89.64,272852.0,79.1874,79.6579,79.0543,79.5691,272852.0
2018-12-07 15:30:00,89.61,90.21,89.4,89.41,531961.0,79.5425,80.0751,79.3561,79.3649,531961.0
2018-12-10 09:30:00,89.74,90.28,88.4,89.06,233486.0,79.6579,80.1372,78.4684,79.0543,233486.0
2018-12-10 10:00:00,89.04,89.56,88.64,89.16,154611.0,79.0365,79.4981,78.6815,79.143,154611.0
2018-12-10 10:30:00,89.12,89.25,87.86,87.98,125714.0,79.1075,79.2229,77.9891,78.0956,125714.0
2018-12-10 11:00:00,87.97,88.03,87.3,87.85,177975.0,78.0867,78.14,77.492,77.9802,177975.0
2018-12-10 11:30:00,87.9,88.6,87.69,87.78,219926.0,78.0246,78.6459,77.8382,77.9181,219926.0
2018-12-10 12:00:00,87.76,88.28,87.65,88.03,109758.0,77.9003,78.3619,77.8027,78.14,109758.0
2018-12-10 12:30:00,88.06,89.15,88.04,88.84,108083.0,78.1666,79.1342,78.1489,78.859,108083.0
2018-12-10 13:00:00,88.85,89.13,88.66,88.71,111622.0,78.8679,79.1164,78.6992,78.7436,111622.0
2018-12-10 13:30:00,88.71,89.39,88.71,89.12,122210.0,78.7436,79.3472,78.7436,79.1075,122210.0
2018-12-10 14:00:00,89.12,89.44,88.78,89.17,123177.0,79.1075,79.3916,78.8057,79.1519,123177.0
2018-12-10 14:30:00,89.18,89.74,88.98,89.03,165619.0,79.1608,79.6579,78.9833,79.0276,165619.0
2018-12-10 15:00:00,89.05,89.34,88.82,89.07,173446.0,79.0454,79.3028,78.8412,79.0631,173446.0
2018-12-10 15:30:00,89.08,89.78,89.08,89.4,425324.0,79.072,79.6934,79.072,79.3561,425324.0
2018-12-11 09:30:00,90.35,91.85,90.35,91.75,390715.0,80.1993,81.5308,80.1993,81.442,390715.0
2018-12-11 10:00:00,91.75,92.08,91.29,91.73,211360.0,81.442,81.735,81.0337,81.4243,211360.0
2018-12-11 10:30:00,91.75,91.81,90.92,91.16,153636.0,81.442,81.4953,80.7053,80.9183,153636.0
2018-12-11 11:00:00,91.17,91.17,90.4,90.6,120001.0,80.9272,80.9272,80.2437,80.4212,120001.0
2018-12-11 11:30:00,90.56,91.01,90.38,90.82,189119.0,80.3857,80.7852,80.226,80.6165,189119.0
2018-12-11 12:00:00,90.78,90.78,89.92,90.25,126793.0,80.581,80.581,79.8176,80.1106,126793.0
2018-12-11 12:30:00,90.23,90.53,90.0,90.08,148001.0,80.0928,80.3591,79.8887,79.9597,148001.0
2018-12-11 13:00:00,90.07,90.46,89.97,90.05,162998.0,79.9508,80.297,79.862,79.933,162998.0
2018-12-11 13:30:00,90.05,90.09,89.21,89.22,204048.0,79.933,79.9685,79.1874,79.1963,204048.0
2018-12-11 14:00:00,89.22,90.04,89.0,89.98,330552.0,79.1963,79.9242,79.001,79.8709,330552.0
2018-12-11 14:30:00,89.98,90.32,89.64,89.75,296715.0,79.8709,80.1727,79.5691,79.6667,296715.0
2018-12-11 15:00:00,89.76,90.42,89.56,90.12,245432.0,79.6756,80.2615,79.4981,79.9952,245432.0
2018-12-11 15:30:00,90.11,90.37,89.46,89.49,598195.0,79.9863,80.2171,79.4093,79.436,598195.0
2018-12-12 09:30:00,89.99,90.79,88.83,88.9,542121.0,79.8798,80.5899,78.8501,78.9122,542121.0
2018-12-12 10:00:00,88.9,89.0,87.67,88.06,932169.0,78.9122,79.001,77.8204,78.1666,932169.0
2018-12-12 10:30:00,88.04,88.62,87.85,88.5,399958.0,78.1489,78.6637,77.9802,78.5572,399958.0
2018-12-12 11:00:00,88.5,88.64,88.07,88.35,302034.0,78.5572,78.6815,78.1755,78.424,302034.0
2018-12-12 11:30:00,91.05,93.74,90.0,92.69,2049552.0,80.8207,83.2085,79.8887,82.2764,2049552.0
2018-12-12 12:00:00,92.7,92.95,91.88,92.19,765714.0,82.2853,82.5072,81.5574,81.8326,765714.0
2018-12-12 12:30:00,92.2,92.93,91.97,92.76,573092.0,81.8415,82.4895,81.6373,82.3386,573092.0
2018-12-12 13:00:00,92.77,93.27,92.72,93.04,508053.0,82.3475,82.7913,82.3031,82.5871,508053.0
2018-12-12 13:30:00,93.03,93.69,93.02,93.38,481386.0,82.5782,83.1641,82.5694,82.8889,481386.0
2018-12-12 14:00:00,93.37,93.72,92.73,92.97,495414.0,82.88,83.1907,82.3119,82.525,495414.0
2018-12-12 14:30:00,92.96,93.09,92.31,92.52,488550.0,82.5161,82.6315,81.9391,82.1255,488550.0
2018-12-12 15:00:00,92.52,92.72,92.28,92.38,505299.0,82.1255,82.3031,81.9125,82.0013,505299.0
2018-12-12 15:30:00,92.38,92.8,92.13,92.13,993742.0,82.0013,82.3741,81.7794,81.7794,993742.0
2018-12-13 09:30:00,92.8,93.36,92.15,92.46,692090.0,82.3741,82.8712,81.7971,82.0723,692090.0
2018-12-13 10:00:00,92.47,92.83,92.14,92.43,615807.0,82.0812,82.4007,81.7882,82.0457,615807.0
2018-12-13 10:30:00,92.45,92.97,92.36,92.83,591571.0,82.0634,82.525,81.9835,82.4007,591571.0
2018-12-13 11:00:00,92.86,93.77,92.79,93.1,476705.0,82.4273,83.2351,82.3652,82.6404,476705.0
2018-12-13 11:30:00,93.1,93.96,93.01,93.55,330229.0,82.6404,83.4038,82.5605,83.0398,330229.0
2018-12-13 12:00:00,93.54,93.61,92.99,93.08,317860.0,83.0309,83.0931,82.5427,82.6226,317860.0
2018-12-13 12:30:00,93.07,93.46,93.03,93.45,278225.0,82.6137,82.9599,82.5782,82.9511,278225.0
2018-12-13 13:00:00,93.46,93.72,93.05,93.56,245358.0,82.9599,83.1907,82.596,83.0487,245358.0
2018-12-13 13:30:00,93.59,94.1,93.44,93.54,238730.0,83.0753,83.528,82.9422,83.0309,238730.0
2018-12-13 14:00:00,93.57,93.7,93.09,93.46,308397.0,83.0576,83.173,82.6315,82.9599,308397.0
2018-12-13 14:30:00,93.47,93.95,93.34,93.88,385430.0,82.9688,83.3949,82.8534,83.3327,385430.0
2018-12-13 15:00:00,93.86,94.41,93.86,94.25,428156.0,83.315,83.8032,83.315,83.6612,428156.0
2018-12-13 15:30:00,94.24,94.5,94.02,94.31,1232348.0,83.6523,83.8831,83.457,83.7144,1232348.0
2018-12-14 09:30:00,93.68,94.85,93.65,94.57,465396.0,83.1552,84.1938,83.1286,83.9452,465396.0
2018-12-14 10:00:00,94.64,94.95,94.39,94.39,523653.0,84.0074,84.2825,83.7854,83.7854,523653.0
2018-12-14 10:30:00,94.36,94.37,93.88,94.12,463236.0,83.7588,83.7677,83.3327,83.5458,463236.0
2018-12-14 11:00:00,94.12,94.43,93.89,93.95,468171.0,83.5458,83.821,83.3416,83.3949,468171.0
2018-12-14 11:30:00,93.96,94.61,93.59,93.74,378204.0,83.4038,83.9807,83.0753,83.2085,378204.0
2018-12-14 12:00:00,93.73,94.22,93.7,94.22,398170.0,83.1996,83.6345,83.173,83.6345,398170.0
2018-12-14 12:30:00,94.21,94.46,94.0,94.38,321714.0,83.6257,83.8476,83.4393,83.7766,321714.0
2018-12-14 13:00:00,94.38,94.38,93.87,93.9,213176.0,83.7766,83.7766,83.3239,83.3505,213176.0
2018-12-14 13:30:00,93.91,94.06,93.72,93.79,277857.0,83.3594,83.4925,83.1907,83.2529,277857.0
2018-12-14 14:00:00,93.79,93.85,93.47,93.62,186899.0,83.2529,83.3061,82.9688,83.102,186899.0
2018-12-14 14:30:00,93.61,93.64,92.97,93.39,232477.0,83.0931,83.1197,82.525,82.8978,232477.0
2018-12-14 15:00:00,93.39,93.79,93.3,93.42,334861.0,82.8978,83.2529,82.8179,82.9244,334861.0
2018-12-14 15:30:00,93.42,93.55,93.1,93.42,929630.0,82.9244,83.0398,82.6404,82.9244,929630.0
2018-12-17 09:30:00,92.9,92.9,91.53,92.31,380421.0,82.4628,82.4628,81.2468,81.9391,380421.0
2018-12-17 10:00:00,92.13,92.31,91.68,91.88,315675.0,81.7794,81.9391,81.3799,81.5574,315675.0
2018-12-17 10:30:00,91.85,92.45,91.11,92.27,254926.0,81.5308,82.0634,80.874,81.9036,254926.0
2018-12-17 11:00:00,92.29,92.84,92.29,92.58,195294.0,81.9214,82.4096,81.9214,82.1788,195294.0
2018-12-17 11:30:00,92.59,92.8,92.14,92.79,219860.0,82.1877,82.3741,81.7882,82.3652,219860.0
2018-12-17 12:00:00,92.8,92.89,92.26,92.37,139363.0,82.3741,82.454,81.8948,81.9924,139363.0
2018-12-17 12:30:00,92.36,92.38,91.26,91.38,265737.0,81.9835,82.0013,81.0071,81.1136,265737.0
2018-12-17 13:00:00,91.37,91.69,91.21,91.46,146017.0,81.1047,81.3888,80.9627,81.1846,146017.0
2018-12-17 13:30:00,91.46,91.6,90.6,90.6,277736.0,81.1846,81.3089,80.4212,80.4212,277736.0
2018-12-17 14:00:00,90.6,90.95,90.25,90.73,222683.0,80.4212,80.7319,80.1106,80.5366,222683.0
2018-12-17 14:30:00,90.73,91.05,90.26,90.48,253028.0,80.5366,80.8207,80.1194,80.3147,253028.0
2018-12-17 15:00:00,90.47,90.67,90.11,90.27,344733.0,80.3059,80.4834,79.9863,80.1283,344733.0
2018-12-17 15:30:00,90.27,90.64,89.8,90.54,1024167.0,80.1283,80.4568,79.7111,80.368,1024167.0
2018-12-18 09:30:00,91.37,92.73,90.75,92.73,339342.0,81.1047,82.3119,80.5544,82.3119,339342.0
2018-12-18 10:00:00,92.7,92.83,92.21,92.52,244208.0,82.2853,82.4007,81.8504,82.1255,244208.0
2018-12-18 10:30:00,92.49,92.89,92.13,92.35,200281.0,82.0989,82.454,81.7794,81.9746,200281.0
2018-12-18 11:00:00,92.37,92.75,92.28,92.53,258352.0,81.9924,82.3297,81.9125,82.1344,258352.0
2018-12-18 11:30:00,92.52,92.84,92.2,92.3,185803.0,82.1255,82.4096,81.8415,81.9303,185803.0
2018-12-18 12:00:00,92.28,92.73,92.28,92.48,143714.0,81.9125,82.3119,81.9125,82.09,143714.0
2018-12-18 12:30:00,92.5,92.82,92.29,92.79,133542.0,82.1078,82.3918,81.9214,82.3652,133542.0
2018-12-18 13:00:00,92.79,92.97,92.52,92.62,152790.0,82.3652,82.525,82.1255,82.2143,152790.0
2018-12-18 13:30:00,92.62,92.65,92.17,92.19,152672.0,82.2143,82.2409,81.8149,81.8326,152672.0
2018-12-18 14:00:00,92.18,92.44,91.99,92.16,147002.0,81.8237,82.0545,81.6551,81.806,147002.0
2018-12-18 14:30:00,92.17,92.18,90.93,91.15,301446.0,81.8149,81.8237,80.7142,80.9095,301446.0
2018-12-18 15:00:00,91.14,91.64,91.03,91.44,251372.0,80.9006,81.3444,80.8029,81.1669,251372.0
2018-12-18 15:30:00,91.44,92.1,91.44,91.46,716413.0,81.1669,81.7527,81.1669,81.1846,716413.0
2018-12-19 09:30:00,91.76,92.75,91.67,92.33,266666.0,81.4509,82.3297,81.371,81.9569,266666.0
2018-12-19 10:00:00,92.33,92.95,92.28,92.86,302586.0,81.9569,82.5072,81.9125,82.4273,302586.0
2018-12-19 10:30:00,92.85,92.94,92.37,92.86,226085.0,82.4185,82.4984,81.9924,82.4273,226085.0
2018-12-19 11:00:00,92.89,92.92,92.3,92.46,185062.0,82.454,82.4806,81.9303,82.0723,185062.0
2018-12-19 11:30:00,92.49,92.72,92.22,92.63,154528.0,82.0989,82.3031,81.8592,82.2232,154528.0
2018-12-19 12:00:00,92.62,93.02,92.59,92.95,158084.0,82.2143,82.5694,82.1877,82.5072,158084.0
2018-12-19 12:30:00,92.92,93.01,92.75,92.75,111547.0,82.4806,82.5605,82.3297,82.3297,111547.0
2018-12-19 13:00:00,92.75,92.88,92.52,92.71,142015.0,82.3297,82.4451,82.1255,82.2942,142015.0
2018-12-19 13:30:00,92.73,93.67,92.65,93.67,166588.0,82.3119,83.1463,82.2409,83.1463,166588.0
2018-12-19 14:00:00,93.96,93.96,91.39,92.42,474277.0,83.4038,83.4038,81.1225,82.0368,474277.0
2018-12-19 14:30:00,92.38,92.82,90.5,90.75,331056.0,82.0013,82.3918,80.3325,80.5544,331056.0
2018-12-19 15:00:00,90.7,90.87,89.68,90.07,465058.0,80.51,80.6609,79.6046,79.9508,465058.0
2018-12-19 15:30:00,90.09,90.67,89.96,90.33,774024.0,79.9685,80.4834,79.8532,80.1816,774024.0
2018-12-20 09:30:00,89.61,90.2,88.78,89.57,556663.0,79.5425,80.0662,78.8057,79.507,556663.0
2018-12-20 10:00:00,89.54,90.46,89.53,90.3,399958.0,79.4803,80.297,79.4715,80.155,399958.0
2018-12-20 10:30:00,90.28,90.95,90.04,90.44,205944.0,80.1372,80.7319,79.9242,80.2792,205944.0
2018-12-20 11:00:00,90.42,90.68,89.57,89.74,165549.0,80.2615,80.4923,79.507,79.6579,165549.0
2018-12-20 11:30:00,89.8,89.87,88.66,88.93,329647.0,79.7111,79.7733,78.6992,78.9389,329647.0
2018-12-20 12:00:00,88.98,89.23,88.62,88.97,324633.0,78.9833,79.2052,78.6637,78.9744,324633.0
2018-12-20 12:30:00,88.97,89.07,88.29,88.62,303769.0,78.9744,79.0631,78.3708,78.6637,303769.0
2018-12-20 13:00:00,88.61,88.63,88.19,88.45,241909.0,78.6548,78.6726,78.282,78.5128,241909.0
2018-12-20 13:30:00,88.4,88.6,88.06,88.22,179193.0,78.4684,78.6459,78.1666,78.3086,179193.0
2018-12-20 14:00:00,88.25,88.41,87.43,88.36,399891.0,78.3353,78.4773,77.6074,78.4329,399891.0
2018-12-20 14:30:00,88.35,89.2,88.17,88.62,367642.0,78.424,79.1785,78.2643,78.6637,367642.0
2018-12-20 15:00:00,88.63,89.6,88.35,89.12,544202.0,78.6726,79.5336,78.424,79.1075,544202.0
2018-12-20 15:30:00,89.13,89.59,88.62,89.17,1061849.0,79.1164,79.5247,78.6637,79.1519,1061849.0
2018-12-21 09:30:00,89.51,90.19,89.4,90.06,1244181.0,79.4537,80.0573,79.3561,79.9419,1244181.0
2018-12-21 10:00:00,90.03,91.46,89.79,90.9,528742.0,79.9153,81.1846,79.7023,80.6875,528742.0
2018-12-21 10:30:00,90.93,90.96,90.11,90.26,275991.0,80.7142,80.7408,79.9863,80.1194,275991.0
2018-12-21 11:00:00,90.3,90.3,89.38,90.27,237174.0,80.155,80.155,79.3383,80.1283,237174.0
2018-12-21 11:30:00,90.28,90.36,89.55,89.67,193667.0,80.1372,80.2082,79.4892,79.5957,193667.0
2018-12-21 12:00:00,89.67,89.78,88.72,88.76,206318.0,79.5957,79.6934,78.7525,78.788,206318.0
2018-12-21 12:30:00,88.74,89.52,88.48,88.68,327569.0,78.7702,79.4626,78.5394,78.717,327569.0
2018-12-21 13:00:00,88.68,89.09,88.49,88.91,216999.0,78.717,79.0809,78.5483,78.9211,216999.0
2018-12-21 13:30:00,88.9,89.48,88.78,88.93,251132.0,78.9122,79.4271,78.8057,78.9389,251132.0
2018-12-21 14:00:00,88.92,89.17,88.64,88.8,179041.0,78.93,79.1519,78.6815,78.8235,179041.0
2018-12-21 14:30:00,88.84,89.13,88.5,88.92,248344.0,78.859,79.1164,78.5572,78.93,248344.0
2018-12-21 15:00:00,88.92,89.05,87.83,87.83,321618.0,78.93,79.0454,77.9625,77.9625,321618.0
2018-12-21 15:30:00,87.83,88.18,87.54,87.64,917025.0,77.9625,78.2731,77.705,77.7938,917025.0
2018-12-24 09:30:00,87.07,87.89,86.61,86.86,384234.0,77.2878,78.0157,76.8795,77.1014,384234.0
2018-12-24 10:00:00,86.8,87.37,86.48,87.11,335510.0,77.0482,77.5541,76.7641,77.3233,335510.0
2018-12-24 10:30:00,87.18,88.38,87.17,87.8,296607.0,77.3855,78.4507,77.3766,77.9358,296607.0
2018-12-24 11:00:00,87.81,88.06,87.13,87.26,239105.0,77.9447,78.1666,77.3411,77.4565,239105.0
2018-12-24 11:30:00,87.26,87.65,87.03,87.23,191857.0,77.4565,77.8027,77.2523,77.4299,191857.0
2018-12-24 12:00:00,87.26,87.56,86.6,86.98,355790.0,77.4565,77.7228,76.8706,77.2079,355790.0
2018-12-24 12:30:00,86.98,87.21,85.9,86.03,610296.0,77.2079,77.4121,76.2493,76.3647,610296.0
2018-12-26 09:30:00,86.51,87.91,86.48,87.31,247706.0,76.7908,78.0335,76.7641,77.5009,247706.0
2018-12-26 10:00:00,87.28,87.83,86.95,87.56,237995.0,77.4742,77.9625,77.1813,77.7228,237995.0
2018-12-26 10:30:00,87.57,87.71,86.85,87.02,131307.0,77.7317,77.8559,77.0926,77.2435,131307.0
2018-12-26 11:00:00,87.05,88.0,86.88,87.94,197012.0,77.2701,78.1134,77.1192,78.0601,197012.0
2018-12-26 11:30:00,87.91,88.71,87.8,88.71,157789.0,78.0335,78.7436,77.9358,78.7436,157789.0
2018-12-26 12:00:00,88.67,89.44,88.62,88.91,170064.0,78.7081,79.3916,78.6637,78.9211,170064.0
2018-12-26 12:30:00,88.95,89.57,88.86,89.42,157711.0,78.9566,79.507,78.8767,79.3738,157711.0
2018-12-26 13:00:00,89.44,89.53,88.46,88.8,173681.0,79.3916,79.4715,78.5217,78.8235,173681.0
2018-12-26 13:30:00,88.8,89.6,88.72,89.57,150977.0,78.8235,79.5336,78.7525,79.507,150977.0
2018-12-26 14:00:00,89.61,89.64,89.12,89.22,189623.0,79.5425,79.5691,79.1075,79.1963,189623.0
2018-12-26 14:30:00,89.23,89.63,89.2,89.61,175775.0,79.2052,79.5602,79.1785,79.5425,175775.0
2018-12-26 15:00:00,89.6,89.87,89.45,89.83,210880.0,79.5336,79.7733,79.4004,79.7378,210880.0
2018-12-26 15:30:00,89.83,91.05,89.82,91.04,864244.0,79.7378,80.8207,79.7289,80.8118,864244.0
2018-12-27 09:30:00,89.57,90.4,88.94,89.57,236573.0,79.507,80.2437,78.9477,79.507,236573.0
2018-12-27 10:00:00,89.55,90.08,88.86,89.22,159181.0,79.4892,79.9597,78.8767,79.1963,159181.0
2018-12-27 10:30:00,89.2,90.0,88.92,89.58,150807.0,79.1785,79.8887,78.93,79.5158,150807.0
2018-12-27 11:00:00,89.53,90.16,89.37,90.09,132500.0,79.4715,80.0307,79.3294,79.9685,132500.0
2018-12-27 11:30:00,90.11,90.33,89.52,89.79,119389.0,79.9863,80.1816,79.4626,79.7023,119389.0
2018-12-27 12:00:00,89.74,89.77,88.93,89.09,122790.0,79.6579,79.6845,78.9389,79.0809,122790.0
2018-12-27 12:30:00,89.02,89.25,88.56,89.25,142318.0,79.0188,79.2229,78.6104,79.2229,142318.0
2018-12-27 13:00:00,89.22,89.5,89.02,89.03,89998.0,79.1963,79.4448,79.0188,79.0276,89998.0
2018-12-27 13:30:00,89.03,89.33,88.48,88.78,103959.0,79.0276,79.2939,78.5394,78.8057,103959.0
2018-12-27 14:00:00,88.77,88.88,88.33,88.75,177944.0,78.7968,78.8945,78.4063,78.7791,177944.0
2018-12-27 14:30:00,88.78,89.68,88.58,89.61,142723.0,78.8057,79.6046,78.6282,79.5425,142723.0
2018-12-27 15:00:00,89.66,90.83,89.21,90.76,200427.0,79.5869,80.6254,79.1874,80.5633,200427.0
2018-12-27 15:30:00,90.74,91.92,90.48,91.85,675326.0,80.5455,81.5929,80.3147,81.5308,675326.0
2018-12-28 09:30:00,92.23,93.06,91.71,92.39,269379.0,81.8681,82.6049,81.4065,82.0101,269379.0
2018-12-28 10:00:00,92.42,92.55,91.28,91.34,184101.0,82.0368,82.1522,81.0249,81.0781,184101.0
2018-12-28 10:30:00,91.33,92.28,91.19,91.86,153475.0,81.0692,81.9125,80.945,81.5397,153475.0
2018-12-28 11:00:00,91.83,92.04,91.46,91.88,166494.0,81.5131,81.6995,81.1846,81.5574,166494.0
2018-12-28 11:30:00,91.86,92.33,91.75,92.18,118324.0,81.5397,81.9569,81.442,81.8237,118324.0
2018-12-28 12:00:00,92.2,92.49,91.85,92.04,151766.0,81.8415,82.0989,81.5308,81.6995,151766.0
2018-12-28 12:30:00,92.02,92.34,91.73,91.77,98646.0,81.6817,81.9658,81.4243,81.4598,98646.0
2018-12-28 13:00:00,91.76,92.23,91.61,91.7,108440.0,81.4509,81.8681,81.3178,81.3977,108440.0
2018-12-28 13:30:00,91.7,92.1,91.44,91.98,149419.0,81.3977,81.7527,81.1669,81.6462,149419.0
2018-12-28 14:00:00,91.99,92.77,91.98,92.38,142468.0,81.6551,82.3475,81.6462,82.0013,142468.0
2018-12-28 14:30:00,92.36,93.21,92.33,92.96,199010.0,81.9835,82.738,81.9569,82.5161,199010.0
2018-12-28 15:00:00,92.97,93.06,91.57,91.8,161595.0,82.525,82.6049,81.2823,81.4864,161595.0
2018-12-28 15:30:00,91.76,92.04,91.44,91.87,469644.0,81.4509,81.6995,81.1669,81.5486,469644.0
2018-12-31 09:30:00,92.8,93.64,92.11,92.22,224912.0,82.3741,83.1197,81.7616,81.8592,224912.0
2018-12-31 10:00:00,92.25,92.79,92.08,92.19,290061.0,81.8859,82.3652,81.735,81.8326,290061.0
2018-12-31 10:30:00,92.17,92.2,91.71,91.97,243569.0,81.8149,81.8415,81.4065,81.6373,243569.0
2018-12-31 11:00:00,91.98,92.34,91.77,92.27,271361.0,81.6462,81.9658,81.4598,81.9036,271361.0
2018-12-31 11:30:00,92.24,92.3,91.78,92.26,212754.0,81.877,81.9303,81.4687,81.8948,212754.0
2018-12-31 12:00:00,92.28,92.44,92.03,92.14,165439.0,81.9125,82.0545,81.6906,81.7882,165439.0
2018-12-31 12:30:00,92.15,92.36,91.89,91.98,182767.0,81.7971,81.9835,81.5663,81.6462,182767.0
2018-12-31 13:00:00,92.0,92.55,92.0,92.55,205017.0,81.664,82.1522,81.664,82.1522,205017.0
2018-12-31 13:30:00,92.54,92.56,91.9,91.94,145739.0,82.1433,82.161,81.5752,81.6107,145739.0
2018-12-31 14:00:00,91.95,92.02,91.52,91.66,156775.0,81.6196,81.6817,81.2379,81.3622,156775.0
2018-12-31 14:30:00,91.66,92.19,91.53,91.96,144620.0,81.3622,81.8326,81.2468,81.6285,144620.0
2018-12-31 15:00:00,91.93,92.2,91.73,91.9,180627.0,81.6018,81.8415,81.4243,81.5752,180627.0
2018-12-31 15:30:00,91.91,92.36,91.55,92.36,596779.0,81.5841,81.9835,81.2645,81.9835,596779.0
2019-01-02 09:30:00,91.22,91.62,90.78,91.33,309250.0,80.9716,81.3267,80.581,81.0692,309250.0
2019-01-02 10:00:00,91.38,92.01,91.08,91.28,190639.0,81.1136,81.6728,80.8473,81.0249,190639.0
2019-01-02 10:30:00,91.29,91.73,91.08,91.49,198690.0,81.0337,81.4243,80.8473,81.2113,198690.0
2019-01-02 11:00:00,91.51,92.2,91.42,91.8,224297.0,81.229,81.8415,81.1491,81.4864,224297.0
2019-01-02 11:30:00,91.79,92.18,91.6,91.63,195930.0,81.4776,81.8237,81.3089,81.3355,195930.0
2019-01-02 12:00:00,91.64,91.93,91.57,91.8,173429.0,81.3444,81.6018,81.2823,81.4864,173429.0
2019-01-02 12:30:00,91.8,92.15,91.76,92.07,423891.0,81.4864,81.7971,81.4509,81.7261,423891.0
2019-01-02 13:00:00,92.08,92.29,92.05,92.1,267301.0,81.735,81.9214,81.7083,81.7527,267301.0
2019-01-02 13:30:00,92.12,92.84,92.1,92.81,240770.0,81.7705,82.4096,81.7527,82.383,240770.0
2019-01-02 14:00:00,92.8,92.81,92.18,92.25,174837.0,82.3741,82.383,81.8237,81.8859,174837.0
2019-01-02 14:30:00,92.26,92.54,91.94,92.0,158235.0,81.8948,82.1433,81.6107,81.664,158235.0
2019-01-02 15:00:00,91.99,92.11,91.71,91.93,266643.0,81.6551,81.7616,81.4065,81.6018,266643.0
2019-01-02 15:30:00,91.94,92.36,91.72,92.23,488131.0,81.6107,81.9835,81.4154,81.8681,488131.0
2019-01-03 09:30:00,91.65,92.14,91.34,91.74,218617.0,81.3533,81.7882,81.0781,81.4332,218617.0
2019-01-03 10:00:00,91.71,91.73,90.9,91.19,226704.0,81.4065,81.4243,80.6875,80.945,226704.0
2019-01-03 10:30:00,91.19,91.25,90.65,91.15,199002.0,80.945,80.9982,80.4656,80.9095,199002.0
2019-01-03 11:00:00,91.17,91.78,91.04,91.46,260018.0,80.9272,81.4687,80.8118,81.1846,260018.0
2019-01-03 11:30:00,91.47,92.52,91.38,92.12,173030.0,81.1935,82.1255,81.1136,81.7705,173030.0
2019-01-03 12:00:00,92.05,92.22,91.8,91.99,127045.0,81.7083,81.8592,81.4864,81.6551,127045.0
2019-01-03 12:30:00,92.01,92.22,91.72,92.19,120925.0,81.6728,81.8592,81.4154,81.8326,120925.0
2019-01-03 13:00:00,92.17,92.17,91.21,91.68,140997.0,81.8149,81.8149,80.9627,81.3799,140997.0
2019-01-03 13:30:00,91.65,91.83,91.17,91.28,97049.0,81.3533,81.5131,80.9272,81.0249,97049.0
2019-01-03 14:00:00,91.27,91.77,91.17,91.76,128649.0,81.016,81.4598,80.9272,81.4509,128649.0
2019-01-03 14:30:00,91.76,91.84,90.8,91.12,224202.0,81.4509,81.5219,80.5988,80.8828,224202.0
2019-01-03 15:00:00,91.1,91.3,90.91,91.14,213481.0,80.8651,81.0426,80.6964,80.9006,213481.0
2019-01-03 15:30:00,91.14,91.48,90.94,91.15,626611.0,80.9006,81.2024,80.7231,80.9095,626611.0
2019-01-04 09:30:00,91.95,93.21,91.89,92.99,399196.0,81.6196,82.738,81.5663,82.5427,399196.0
2019-01-04 10:00:00,93.01,93.68,92.5,93.66,238686.0,82.5605,83.1552,82.1078,83.1375,238686.0
2019-01-04 10:30:00,93.68,93.94,93.05,93.42,166810.0,83.1552,83.386,82.596,82.9244,166810.0
2019-01-04 11:00:00,93.44,93.99,93.31,93.49,275196.0,82.9422,83.4304,82.8268,82.9866,275196.0
2019-01-04 11:30:00,93.48,93.84,93.19,93.59,174290.0,82.9777,83.2972,82.7203,83.0753,174290.0
2019-01-04 12:00:00,93.56,94.07,93.31,93.91,195483.0,83.0487,83.5014,82.8268,83.3594,195483.0
2019-01-04 12:30:00,93.91,94.18,93.77,94.07,150439.0,83.3594,83.599,83.2351,83.5014,150439.0
2019-01-04 13:00:00,94.08,94.43,93.99,94.05,157110.0,83.5103,83.821,83.4304,83.4836,157110.0
2019-01-04 13:30:00,94.07,94.17,93.53,93.7,122933.0,83.5014,83.5902,83.0221,83.173,122933.0
2019-01-04 14:00:00,93.76,94.03,93.57,93.96,123821.0,83.2262,83.4659,83.0576,83.4038,123821.0
2019-01-04 14:30:00,93.95,94.21,93.61,93.7,223257.0,83.3949,83.6257,83.0931,83.173,223257.0
2019-01-04 15:00:00,93.7,94.16,93.59,93.69,199663.0,83.173,83.5813,83.0753,83.1641,199663.0
2019-01-04 15:30:00,93.68,94.07,93.55,93.87,624704.0,83.1552,83.5014,83.0398,83.3239,624704.0
2019-01-07 09:30:00,93.68,94.82,93.68,94.72,457479.0,83.1552,84.1671,83.1552,84.0784,457479.0
2019-01-07 10:00:00,94.58,95.32,94.34,95.16,255453.0,83.9541,84.611,83.7411,84.4689,255453.0
2019-01-07 10:30:00,95.16,95.99,95.15,95.96,283211.0,84.4689,85.2057,84.4601,85.1791,283211.0
2019-01-07 11:00:00,95.94,96.43,95.87,96.15,320585.0,85.1613,85.5963,85.0992,85.3477,320585.0
2019-01-07 11:30:00,96.16,96.77,96.13,96.73,324839.0,85.3566,85.8981,85.33,85.8626,324839.0
2019-01-07 12:00:00,96.74,96.75,95.92,96.07,236437.0,85.8714,85.8803,85.1436,85.2767,236437.0
2019-01-07 12:30:00,96.06,96.64,95.96,96.4,260942.0,85.2678,85.7827,85.1791,85.5696,260942.0
2019-01-07 13:00:00,96.4,96.64,96.33,96.64,203230.0,85.5696,85.7827,85.5075,85.7827,203230.0
2019-01-07 13:30:00,96.64,96.8,96.16,96.18,205215.0,85.7827,85.9247,85.3566,85.3743,205215.0
2019-01-07 14:00:00,96.18,96.52,96.15,96.33,226902.0,85.3743,85.6761,85.3477,85.5075,226902.0
2019-01-07 14:30:00,96.33,96.38,95.64,95.68,235722.0,85.5075,85.5519,84.895,84.9305,235722.0
2019-01-07 15:00:00,95.67,96.07,95.66,95.93,227038.0,84.9216,85.2767,84.9128,85.1524,227038.0
2019-01-07 15:30:00,95.94,96.1,95.59,95.69,749020.0,85.1613,85.3033,84.8506,84.9394,749020.0
2019-01-08 09:30:00,96.66,97.49,96.22,96.52,451841.0,85.8004,86.5372,85.4099,85.6761,451841.0
2019-01-08 10:00:00,96.53,96.92,95.69,96.3,212044.0,85.685,86.0312,84.9394,85.4809,212044.0
2019-01-08 10:30:00,96.3,96.4,95.61,96.14,196362.0,85.4809,85.5696,84.8684,85.3388,196362.0
2019-01-08 11:00:00,96.14,96.42,96.0,96.11,192412.0,85.3388,85.5874,85.2146,85.3122,192412.0
2019-01-08 11:30:00,96.14,96.68,95.97,96.61,211308.0,85.3388,85.8182,85.1879,85.756,211308.0
2019-01-08 12:00:00,96.61,96.81,96.31,96.58,193800.0,85.756,85.9336,85.4897,85.7294,193800.0
2019-01-08 12:30:00,96.58,96.91,96.37,96.8,258681.0,85.7294,86.0223,85.543,85.9247,258681.0
2019-01-08 13:00:00,96.8,97.07,96.68,96.89,168381.0,85.9247,86.1644,85.8182,86.0046,168381.0
2019-01-08 13:30:00,96.9,97.31,96.85,97.12,160336.0,86.0135,86.3774,85.9691,86.2087,160336.0
2019-01-08 14:00:00,97.13,97.35,97.0,97.18,161316.0,86.2176,86.4129,86.1022,86.262,161316.0
2019-01-08 14:30:00,97.17,97.42,97.15,97.35,222460.0,86.2531,86.475,86.2354,86.4129,222460.0
2019-01-08 15:00:00,97.35,97.63,97.17,97.59,229223.0,86.4129,86.6614,86.2531,86.6259,229223.0
2019-01-08 15:30:00,97.59,97.86,97.4,97.63,778762.0,86.6259,86.8656,86.4573,86.6614,778762.0
2019-01-09 09:30:00,97.38,97.79,96.8,97.64,499581.0,86.4395,86.8035,85.9247,86.6703,499581.0
2019-01-09 10:00:00,97.7,97.89,97.43,97.7,408300.0,86.7236,86.8922,86.4839,86.7236,408300.0
2019-01-09 10:30:00,97.67,97.67,96.96,97.19,227494.0,86.6969,86.6969,86.0667,86.2709,227494.0
2019-01-09 11:00:00,97.17,97.89,97.09,97.79,321202.0,86.2531,86.8922,86.1821,86.8035,321202.0
2019-01-09 11:30:00,97.79,98.22,97.6,98.02,374523.0,86.8035,87.1852,86.6348,87.0076,374523.0
2019-01-09 12:00:00,98.02,98.02,97.56,97.81,183163.0,87.0076,87.0076,86.5993,86.8212,183163.0
2019-01-09 12:30:00,97.81,98.06,97.76,97.89,255476.0,86.8212,87.0431,86.7768,86.8922,255476.0
2019-01-09 13:00:00,97.92,97.93,97.6,97.69,261311.0,86.9189,86.9277,86.6348,86.7147,261311.0
2019-01-09 13:30:00,97.68,97.69,97.31,97.47,265876.0,86.7058,86.7147,86.3774,86.5194,265876.0
2019-01-09 14:00:00,97.48,97.69,96.75,96.92,393489.0,86.5283,86.7147,85.8803,86.0312,393489.0
2019-01-09 14:30:00,96.91,97.34,96.87,97.16,269002.0,86.0223,86.404,85.9868,86.2442,269002.0
2019-01-09 15:00:00,97.17,97.32,97.09,97.15,276568.0,86.2531,86.3863,86.1821,86.2354,276568.0
2019-01-09 15:30:00,97.15,97.24,96.68,97.01,899585.0,86.2354,86.3153,85.8182,86.1111,899585.0
2019-01-10 09:30:00,96.36,96.53,94.96,95.0,408703.0,85.5341,85.685,84.2914,84.3269,408703.0
2019-01-10 10:00:00,95.01,95.4,94.67,95.31,314084.0,84.3358,84.682,84.034,84.6021,314084.0
2019-01-10 10:30:00,95.31,95.37,95.05,95.23,157478.0,84.6021,84.6553,84.3713,84.5311,157478.0
2019-01-10 11:00:00,95.26,95.88,95.19,95.26,198256.0,84.5577,85.108,84.4956,84.5577,198256.0
2019-01-10 11:30:00,95.27,95.53,95.14,95.42,198479.0,84.5666,84.7974,84.4512,84.6997,198479.0
2019-01-10 12:00:00,95.43,95.63,95.23,95.56,133858.0,84.7086,84.8861,84.5311,84.824,133858.0
2019-01-10 12:30:00,95.58,95.88,95.41,95.74,293601.0,84.8418,85.108,84.6909,84.9838,293601.0
2019-01-10 13:00:00,95.73,95.73,95.02,95.21,164059.0,84.9749,84.9749,84.3447,84.5133,164059.0
2019-01-10 13:30:00,95.21,95.28,94.9,95.26,141701.0,84.5133,84.5755,84.2382,84.5577,141701.0
2019-01-10 14:00:00,95.25,95.93,95.25,95.81,244600.0,84.5488,85.1524,84.5488,85.0459,244600.0
2019-01-10 14:30:00,95.82,95.92,95.39,95.6,212400.0,85.0548,85.1436,84.6731,84.8595,212400.0
2019-01-10 15:00:00,95.6,95.8,95.49,95.7,272489.0,84.8595,85.037,84.7619,84.9483,272489.0
2019-01-10 15:30:00,95.7,96.01,95.59,95.95,639388.0,84.9483,85.2234,84.8506,85.1702,639388.0
2019-01-11 09:30:00,95.72,96.45,95.4,96.16,301642.0,84.966,85.614,84.682,85.3566,301642.0
2019-01-11 10:00:00,96.14,96.66,96.05,96.19,250960.0,85.3388,85.8004,85.259,85.3832,250960.0
2019-01-11 10:30:00,96.18,97.0,96.14,96.73,273430.0,85.3743,86.1022,85.3388,85.8626,273430.0
2019-01-11 11:00:00,96.71,97.15,96.5,97.13,235811.0,85.8448,86.2354,85.6584,86.2176,235811.0
2019-01-11 11:30:00,97.15,97.6,97.04,97.51,178035.0,86.2354,86.6348,86.1377,86.5549,178035.0
2019-01-11 12:00:00,97.5,97.58,97.22,97.37,170324.0,86.546,86.6171,86.2975,86.4307,170324.0
2019-01-11 12:30:00,97.36,97.61,97.27,97.29,192067.0,86.4218,86.6437,86.3419,86.3596,192067.0
2019-01-11 13:00:00,97.29,97.29,96.88,96.97,143306.0,86.3596,86.3596,85.9957,86.0756,143306.0
2019-01-11 13:30:00,96.99,97.05,96.93,96.97,142438.0,86.0933,86.1466,86.0401,86.0756,142438.0
2019-01-11 14:00:00,96.98,97.15,96.92,97.1,130823.0,86.0845,86.2354,86.0312,86.191,130823.0
2019-01-11 14:30:00,97.11,97.19,96.87,96.99,183447.0,86.1999,86.2709,85.9868,86.0933,183447.0
2019-01-11 15:00:00,97.0,97.16,96.94,97.0,177605.0,86.1022,86.2442,86.049,86.1022,177605.0
2019-01-11 15:30:00,96.99,97.34,96.99,97.3,530123.0,86.0933,86.404,86.0933,86.3685,530123.0
2019-01-14 09:30:00,96.34,97.06,96.18,97.01,160844.0,85.5164,86.1555,85.3743,86.1111,160844.0
2019-01-14 10:00:00,97.01,97.18,96.82,97.01,142462.0,86.1111,86.262,85.9424,86.1111,142462.0
2019-01-14 10:30:00,96.98,97.19,96.75,97.01,134220.0,86.0845,86.2709,85.8803,86.1111,134220.0
2019-01-14 11:00:00,97.0,97.13,96.53,96.7,126992.0,86.1022,86.2176,85.685,85.8359,126992.0
2019-01-14 11:30:00,96.7,97.11,96.67,96.85,153473.0,85.8359,86.1999,85.8093,85.9691,153473.0
2019-01-14 12:00:00,96.87,96.9,96.67,96.67,80069.0,85.9868,86.0135,85.8093,85.8093,80069.0
2019-01-14 12:30:00,96.67,96.76,96.51,96.72,83791.0,85.8093,85.8892,85.6673,85.8537,83791.0
2019-01-14 13:00:00,96.71,97.07,96.65,97.0,108304.0,85.8448,86.1644,85.7915,86.1022,108304.0
2019-01-14 13:30:00,96.99,97.12,96.82,96.95,95535.0,86.0933,86.2087,85.9424,86.0578,95535.0
2019-01-14 14:00:00,96.97,96.97,96.63,96.73,111309.0,86.0756,86.0756,85.7738,85.8626,111309.0
2019-01-14 14:30:00,96.74,97.1,96.74,96.99,116716.0,85.8714,86.191,85.8714,86.0933,116716.0
2019-01-14 15:00:00,96.99,97.08,96.7,96.84,130385.0,86.0933,86.1732,85.8359,85.9602,130385.0
2019-01-14 15:30:00,96.84,97.02,96.66,96.9,423932.0,85.9602,86.12,85.8004,86.0135,423932.0
2019-01-15 09:30:00,95.77,95.77,94.78,95.16,710954.0,85.0104,85.0104,84.1316,84.4689,710954.0
2019-01-15 10:00:00,95.15,95.45,94.26,94.56,384092.0,84.4601,84.7264,83.6701,83.9363,384092.0
2019-01-15 10:30:00,94.57,95.02,94.46,94.89,259858.0,83.9452,84.3447,83.8476,84.2293,259858.0
2019-01-15 11:00:00,94.9,95.05,94.63,94.63,228681.0,84.2382,84.3713,83.9985,83.9985,228681.0
2019-01-15 11:30:00,94.65,95.39,94.56,95.35,269063.0,84.0162,84.6731,83.9363,84.6376,269063.0
2019-01-15 12:00:00,95.36,95.65,95.33,95.46,234964.0,84.6465,84.9039,84.6198,84.7352,234964.0
2019-01-15 12:30:00,95.46,95.48,95.15,95.32,139362.0,84.7352,84.753,84.4601,84.611,139362.0
2019-01-15 13:00:00,95.32,95.34,95.02,95.15,169489.0,84.611,84.6287,84.3447,84.4601,169489.0
2019-01-15 13:30:00,95.14,95.29,95.07,95.2,141813.0,84.4512,84.5843,84.3891,84.5044,141813.0
2019-01-15 14:00:00,95.19,95.42,94.66,94.68,150362.0,84.4956,84.6997,84.0251,84.0429,150362.0
2019-01-15 14:30:00,94.65,94.82,94.44,94.63,291551.0,84.0162,84.1671,83.8298,83.9985,291551.0
2019-01-15 15:00:00,94.61,95.04,94.53,94.86,258861.0,83.9807,84.3624,83.9097,84.2026,258861.0
2019-01-15 15:30:00,94.85,94.95,94.73,94.86,751490.0,84.1938,84.2825,84.0873,84.2026,751490.0
2019-01-16 09:30:00,94.82,95.39,94.57,94.8,302913.0,84.1671,84.6731,83.9452,84.1494,302913.0
2019-01-16 10:00:00,94.84,95.14,94.62,94.77,238633.0,84.1849,84.4512,83.9896,84.1228,238633.0
2019-01-16 10:30:00,94.79,95.03,94.55,95.03,153014.0,84.1405,84.3535,83.9275,84.3535,153014.0
2019-01-16 11:00:00,95.03,95.08,94.77,94.93,160381.0,84.3535,84.3979,84.1228,84.2648,160381.0
2019-01-16 11:30:00,94.94,94.98,94.59,94.69,116777.0,84.2737,84.3092,83.963,84.0517,116777.0
2019-01-16 12:00:00,94.7,94.77,94.43,94.67,180470.0,84.0606,84.1228,83.821,84.034,180470.0
2019-01-16 12:30:00,94.69,94.81,94.44,94.72,255700.0,84.0517,84.1583,83.8298,84.0784,255700.0
2019-01-16 13:00:00,94.72,94.73,94.45,94.64,135122.0,84.0784,84.0873,83.8387,84.0074,135122.0
2019-01-16 13:30:00,94.63,94.7,94.44,94.59,173361.0,83.9985,84.0606,83.8298,83.963,173361.0
2019-01-16 14:00:00,94.6,94.7,94.41,94.43,235930.0,83.9719,84.0606,83.8032,83.821,235930.0
2019-01-16 14:30:00,94.44,94.7,94.41,94.43,258478.0,83.8298,84.0606,83.8032,83.821,258478.0
2019-01-16 15:00:00,94.42,94.49,94.2,94.4,321926.0,83.8121,83.8742,83.6168,83.7943,321926.0
2019-01-16 15:30:00,94.41,94.41,93.85,93.94,848574.0,83.8032,83.8032,83.3061,83.386,848574.0
2019-01-17 09:30:00,92.63,92.72,91.21,92.06,885387.0,82.2232,82.3031,80.9627,81.7172,885387.0
2019-01-17 10:00:00,92.08,92.4,91.63,92.27,427754.0,81.735,82.019,81.3355,81.9036,427754.0
2019-01-17 10:30:00,92.29,92.31,91.58,91.67,371333.0,81.9214,81.9391,81.2911,81.371,371333.0
2019-01-17 11:00:00,91.67,92.08,91.67,91.9,202325.0,81.371,81.735,81.371,81.5752,202325.0
2019-01-17 11:30:00,91.9,92.22,91.82,91.9,245592.0,81.5752,81.8592,81.5042,81.5752,245592.0
2019-01-17 12:00:00,91.91,92.02,91.75,91.82,163398.0,81.5841,81.6817,81.442,81.5042,163398.0
2019-01-17 12:30:00,91.83,91.97,91.71,91.8,147763.0,81.5131,81.6373,81.4065,81.4864,147763.0
2019-01-17 13:00:00,91.8,92.05,91.77,91.98,197674.0,81.4864,81.7083,81.4598,81.6462,197674.0
2019-01-17 13:30:00,92.0,92.01,91.78,91.79,162157.0,81.664,81.6728,81.4687,81.4776,162157.0
2019-01-17 14:00:00,91.78,91.82,91.37,91.38,250198.0,81.4687,81.5042,81.1047,81.1136,250198.0
2019-01-17 14:30:00,91.38,92.0,91.26,91.39,818499.0,81.1136,81.664,81.0071,81.1225,818499.0
2019-01-17 15:00:00,91.4,91.82,91.35,91.8,568641.0,81.1314,81.5042,81.087,81.4864,568641.0
2019-01-17 15:30:00,91.81,92.03,91.63,92.02,903399.0,81.4953,81.6906,81.3355,81.6817,903399.0
2019-01-18 09:30:00,92.83,94.0,92.68,93.84,1120447.0,82.4007,83.4393,82.2676,83.2972,1120447.0
2019-01-18 10:00:00,93.82,93.85,93.23,93.43,452172.0,83.2795,83.3061,82.7558,82.9333,452172.0
2019-01-18 10:30:00,93.44,94.01,93.39,93.84,429964.0,82.9422,83.4481,82.8978,83.2972,429964.0
2019-01-18 11:00:00,93.83,94.08,93.7,94.03,278884.0,83.2884,83.5103,83.173,83.4659,278884.0
2019-01-18 11:30:00,94.02,94.09,93.87,94.03,521459.0,83.457,83.5192,83.3239,83.4659,521459.0
2019-01-18 12:00:00,94.05,94.35,93.95,94.22,310074.0,83.4836,83.7499,83.3949,83.6345,310074.0
2019-01-18 12:30:00,94.23,94.53,94.13,94.47,272204.0,83.6434,83.9097,83.5547,83.8565,272204.0
2019-01-18 13:00:00,94.48,94.52,94.06,94.13,228313.0,83.8653,83.9008,83.4925,83.5547,228313.0
2019-01-18 13:30:00,94.13,94.37,94.0,94.35,272282.0,83.5547,83.7677,83.4393,83.7499,272282.0
2019-01-18 14:00:00,94.35,94.37,94.08,94.18,254009.0,83.7499,83.7677,83.5103,83.599,254009.0
2019-01-18 14:30:00,94.17,94.59,94.16,94.45,433257.0,83.5902,83.963,83.5813,83.8387,433257.0
2019-01-18 15:00:00,94.44,94.84,94.29,94.79,381628.0,83.8298,84.1849,83.6967,84.1405,381628.0
2019-01-18 15:30:00,94.8,95.03,94.74,94.99,955872.0,84.1494,84.3535,84.0961,84.318,955872.0
2019-01-22 09:30:00,93.41,93.41,92.53,92.73,478431.0,83.3502,83.3502,82.565,82.7435,478431.0
2019-01-22 10:00:00,92.71,92.88,92.25,92.7,362688.0,82.7256,82.8773,82.3152,82.7167,362688.0
2019-01-22 10:30:00,92.71,92.96,92.27,92.29,283140.0,82.7256,82.9487,82.333,82.3508,283140.0
2019-01-22 11:00:00,92.28,92.37,92.14,92.28,344142.0,82.3419,82.4222,82.217,82.3419,344142.0
2019-01-22 11:30:00,92.29,92.47,91.63,91.66,364442.0,82.3508,82.5115,81.7619,81.7887,364442.0
2019-01-22 12:00:00,91.67,91.96,91.53,91.71,268360.0,81.7976,82.0564,81.6727,81.8333,268360.0
2019-01-22 12:30:00,91.7,92.07,91.68,91.83,214964.0,81.8244,82.1545,81.8065,81.9404,214964.0
2019-01-22 13:00:00,91.82,91.82,91.36,91.45,349411.0,81.9315,81.9315,81.521,81.6013,349411.0
2019-01-22 13:30:00,91.45,91.75,91.41,91.43,195280.0,81.6013,81.869,81.5656,81.5835,195280.0
2019-01-22 14:00:00,91.42,91.48,90.93,90.97,307398.0,81.5745,81.6281,81.1373,81.173,307398.0
2019-01-22 14:30:00,90.98,91.15,90.84,91.04,326613.0,81.1819,81.3336,81.057,81.2355,326613.0
2019-01-22 15:00:00,91.04,91.14,90.78,90.97,488775.0,81.2355,81.3247,81.0035,81.173,488775.0
2019-01-22 15:30:00,90.97,91.56,90.75,91.56,860826.0,81.173,81.6995,80.9767,81.6995,860826.0
2019-01-23 09:30:00,91.16,92.24,90.66,91.91,530602.0,81.3425,82.3062,80.8964,82.0118,530602.0
2019-01-23 10:00:00,91.97,92.04,91.47,91.57,309598.0,82.0653,82.1278,81.6192,81.7084,309598.0
2019-01-23 10:30:00,91.59,91.77,91.08,91.11,232110.0,81.7262,81.8869,81.2712,81.2979,232110.0
2019-01-23 11:00:00,91.12,91.37,90.9,91.06,187849.0,81.3069,81.5299,81.1105,81.2533,187849.0
2019-01-23 11:30:00,91.06,91.17,90.27,90.37,282523.0,81.2533,81.3515,80.5484,80.6376,282523.0
2019-01-23 12:00:00,90.34,90.66,90.23,90.59,243782.0,80.6109,80.8964,80.5127,80.8339,243782.0
2019-01-23 12:30:00,90.58,90.99,90.58,90.93,110213.0,80.825,81.1909,80.825,81.1373,110213.0
2019-01-23 13:00:00,90.94,91.17,90.75,91.03,142300.0,81.1462,81.3515,80.9767,81.2265,142300.0
2019-01-23 13:30:00,91.04,91.37,91.04,91.31,135116.0,81.2355,81.5299,81.2355,81.4764,135116.0
2019-01-23 14:00:00,91.33,92.02,91.32,91.94,343964.0,81.4942,82.1099,81.4853,82.0385,343964.0
2019-01-23 14:30:00,91.93,91.93,91.41,91.68,280867.0,82.0296,82.0296,81.5656,81.8065,280867.0
2019-01-23 15:00:00,91.68,92.01,91.56,91.94,204242.0,81.8065,82.101,81.6995,82.0385,204242.0
2019-01-23 15:30:00,91.93,92.03,91.78,91.84,752213.0,82.0296,82.1189,81.8958,81.9493,752213.0
2019-01-24 09:30:00,91.84,92.04,91.35,91.46,386418.0,81.9493,82.1278,81.5121,81.6102,386418.0
2019-01-24 10:00:00,91.45,92.03,91.26,91.99,310126.0,81.6013,82.1189,81.4318,82.0832,310126.0
2019-01-24 10:30:00,92.01,92.17,91.71,91.78,337288.0,82.101,82.2438,81.8333,81.8958,337288.0
2019-01-24 11:00:00,91.77,91.88,91.46,91.54,196690.0,81.8869,81.985,81.6102,81.6816,196690.0
2019-01-24 11:30:00,91.55,91.92,91.46,91.86,249563.0,81.6905,82.0207,81.6102,81.9672,249563.0
2019-01-24 12:00:00,91.86,91.86,91.51,91.53,140647.0,81.9672,81.9672,81.6549,81.6727,140647.0
2019-01-24 12:30:00,91.53,91.62,91.34,91.45,177123.0,81.6727,81.753,81.5032,81.6013,177123.0
2019-01-24 13:00:00,91.45,91.51,91.11,91.19,127954.0,81.6013,81.6549,81.2979,81.3693,127954.0
2019-01-24 13:30:00,91.2,91.53,91.15,91.47,206251.0,81.3782,81.6727,81.3336,81.6192,206251.0
2019-01-24 14:00:00,91.46,91.74,91.36,91.7,213824.0,81.6102,81.8601,81.521,81.8244,213824.0
2019-01-24 14:30:00,91.68,91.94,91.62,91.79,209076.0,81.8065,82.0385,81.753,81.9047,209076.0
2019-01-24 15:00:00,91.79,91.95,91.75,91.82,229655.0,81.9047,82.0475,81.869,81.9315,229655.0
2019-01-24 15:30:00,91.82,91.9,91.67,91.8,503748.0,81.9315,82.0029,81.7976,81.9136,503748.0
2019-01-25 09:30:00,92.55,93.47,92.55,93.04,350119.0,82.5828,83.4038,82.5828,83.0201,350119.0
2019-01-25 10:00:00,93.06,93.82,93.06,93.51,385343.0,83.0379,83.7161,83.0379,83.4395,385343.0
2019-01-25 10:30:00,93.52,93.84,93.43,93.45,309426.0,83.4484,83.7339,83.3681,83.3859,309426.0
2019-01-25 11:00:00,93.46,93.59,93.13,93.19,223823.0,83.3948,83.5108,83.1004,83.1539,223823.0
2019-01-25 11:30:00,93.19,93.64,93.17,93.48,165064.0,83.1539,83.5555,83.1361,83.4127,165064.0
2019-01-25 12:00:00,93.49,93.56,93.19,93.54,206291.0,83.4216,83.4841,83.1539,83.4662,206291.0
2019-01-25 12:30:00,93.53,93.64,93.16,93.41,234176.0,83.4573,83.5555,83.1272,83.3502,234176.0
2019-01-25 13:00:00,93.44,93.51,93.2,93.5,153158.0,83.377,83.4395,83.1628,83.4305,153158.0
2019-01-25 13:30:00,93.5,93.56,93.35,93.56,203181.0,83.4305,83.4841,83.2967,83.4841,203181.0
2019-01-25 14:00:00,93.55,93.63,93.33,93.41,245575.0,83.4752,83.5465,83.2788,83.3502,245575.0
2019-01-25 14:30:00,93.42,93.68,93.4,93.59,195617.0,83.3592,83.5912,83.3413,83.5108,195617.0
2019-01-25 15:00:00,93.59,93.67,93.41,93.44,196767.0,83.5108,83.5822,83.3502,83.377,196767.0
2019-01-25 15:30:00,93.44,93.86,93.34,93.81,828326.0,83.377,83.7518,83.2878,83.7072,828326.0
2019-01-28 09:30:00,93.08,93.08,92.01,92.31,317017.0,83.0558,83.0558,82.101,82.3687,317017.0
2019-01-28 10:00:00,92.29,93.04,92.13,93.0,216342.0,82.3508,83.0201,82.2081,82.9844,216342.0
2019-01-28 10:30:00,92.99,93.36,92.88,92.91,304343.0,82.9755,83.3056,82.8773,82.9041,304343.0
2019-01-28 11:00:00,92.87,93.3,92.8,93.12,248077.0,82.8684,83.2521,82.8059,83.0915,248077.0
2019-01-28 11:30:00,93.14,93.31,92.29,92.29,221337.0,83.1093,83.261,82.3508,82.3508,221337.0
2019-01-28 12:00:00,92.28,92.53,92.16,92.49,143219.0,82.3419,82.565,82.2349,82.5293,143219.0
2019-01-28 12:30:00,92.49,92.59,92.31,92.37,104190.0,82.5293,82.6185,82.3687,82.4222,104190.0
2019-01-28 13:00:00,92.35,92.81,92.27,92.68,112421.0,82.4044,82.8148,82.333,82.6988,112421.0
2019-01-28 13:30:00,92.69,93.09,92.65,93.06,143385.0,82.7078,83.0647,82.6721,83.0379,143385.0
2019-01-28 14:00:00,93.08,93.2,92.84,92.95,208480.0,83.0558,83.1628,82.8416,82.9398,208480.0
2019-01-28 14:30:00,92.95,93.36,92.93,93.23,157434.0,82.9398,83.3056,82.9219,83.1896,157434.0
2019-01-28 15:00:00,93.22,93.36,93.01,93.12,146764.0,83.1807,83.3056,82.9933,83.0915,146764.0
2019-01-28 15:30:00,93.12,93.23,92.89,93.13,451457.0,83.0915,83.1896,82.8862,83.1004,451457.0
2019-01-29 09:30:00,92.41,93.22,92.15,93.21,350696.0,82.4579,83.1807,82.2259,83.1718,350696.0
2019-01-29 10:00:00,93.23,93.53,92.86,93.06,164525.0,83.1896,83.4573,82.8595,83.0379,164525.0
2019-01-29 10:30:00,93.07,93.09,92.36,92.57,220192.0,83.0468,83.0647,82.4133,82.6007,220192.0
2019-01-29 11:00:00,92.56,92.73,92.37,92.65,126623.0,82.5918,82.7435,82.4222,82.6721,126623.0
2019-01-29 11:30:00,92.66,93.24,92.64,93.22,94071.0,82.681,83.1985,82.6632,83.1807,94071.0
2019-01-29 12:00:00,93.23,93.38,92.97,93.14,149802.0,83.1896,83.3235,82.9576,83.1093,149802.0
2019-01-29 12:30:00,93.12,93.29,92.97,93.16,74465.0,83.0915,83.2432,82.9576,83.1272,74465.0
2019-01-29 13:00:00,93.15,93.42,93.06,93.36,101698.0,83.1182,83.3592,83.0379,83.3056,101698.0
2019-01-29 13:30:00,93.37,93.46,93.21,93.4,230260.0,83.3145,83.3948,83.1718,83.3413,230260.0
2019-01-29 14:00:00,93.38,93.43,93.22,93.31,154527.0,83.3235,83.3681,83.1807,83.261,154527.0
2019-01-29 14:30:00,93.31,93.43,93.24,93.34,189633.0,83.261,83.3681,83.1985,83.2878,189633.0
2019-01-29 15:00:00,93.36,93.46,93.26,93.44,148349.0,83.3056,83.3948,83.2164,83.377,148349.0
2019-01-29 15:30:00,93.44,93.48,93.3,93.46,378025.0,83.377,83.4127,83.2521,83.3948,378025.0
2019-01-30 09:30:00,93.76,94.44,93.74,93.86,341287.0,83.6625,84.2693,83.6447,83.7518,341287.0
2019-01-30 10:00:00,93.86,93.99,93.52,93.97,174768.0,83.7518,83.8678,83.4484,83.8499,174768.0
2019-01-30 10:30:00,93.95,94.33,93.94,94.15,177546.0,83.8321,84.1712,83.8232,84.0105,177546.0
2019-01-30 11:00:00,94.16,94.69,94.14,94.6,200030.0,84.0195,84.4924,84.0016,84.4121,200030.0
2019-01-30 11:30:00,94.6,94.67,94.35,94.65,128281.0,84.4121,84.4745,84.189,84.4567,128281.0
2019-01-30 12:00:00,94.66,94.8,94.64,94.75,128630.0,84.4656,84.5905,84.4478,84.5459,128630.0
2019-01-30 12:30:00,94.75,94.78,94.45,94.45,72266.0,84.5459,84.5727,84.2782,84.2782,72266.0
2019-01-30 13:00:00,94.45,94.59,94.32,94.37,76758.0,84.2782,84.4032,84.1622,84.2068,76758.0
2019-01-30 13:30:00,94.36,94.75,94.36,94.49,391586.0,84.1979,84.5459,84.1979,84.3139,391586.0
2019-01-30 14:00:00,94.49,96.4,94.44,96.11,629306.0,84.3139,86.0182,84.2693,85.7595,629306.0
2019-01-30 14:30:00,96.09,96.39,95.79,96.25,443639.0,85.7416,86.0093,85.4739,85.8844,443639.0
2019-01-30 15:00:00,96.26,96.38,95.58,95.59,276676.0,85.8933,86.0004,85.2865,85.2955,276676.0
2019-01-30 15:30:00,95.58,95.95,95.46,95.78,926634.0,85.2865,85.6167,85.1795,85.465,926634.0
2019-01-31 09:30:00,95.29,95.7,94.91,95.68,363078.0,85.0278,85.3936,84.6887,85.3758,363078.0
2019-01-31 10:00:00,95.71,97.49,95.64,97.33,724602.0,85.4025,86.9908,85.3401,86.8481,724602.0
2019-01-31 10:30:00,97.32,97.39,96.49,96.6,409949.0,86.8391,86.9016,86.0985,86.1967,409949.0
2019-01-31 11:00:00,96.61,96.93,96.54,96.83,220778.0,86.2056,86.4911,86.1431,86.4019,220778.0
2019-01-31 11:30:00,96.83,97.1,96.68,97.09,265645.0,86.4019,86.6428,86.2681,86.6339,265645.0
2019-01-31 12:00:00,97.07,97.24,96.81,96.82,206381.0,86.6161,86.7678,86.3841,86.393,206381.0
2019-01-31 12:30:00,96.81,96.92,96.71,96.83,215413.0,86.3841,86.4822,86.2948,86.4019,215413.0
2019-01-31 13:00:00,96.84,96.9,96.48,96.56,127418.0,86.4108,86.4644,86.0896,86.161,127418.0
2019-01-31 13:30:00,96.57,96.63,96.45,96.59,156645.0,86.1699,86.2235,86.0628,86.1878,156645.0
2019-01-31 14:00:00,96.59,96.61,96.15,96.16,215167.0,86.1878,86.2056,85.7951,85.8041,215167.0
2019-01-31 14:30:00,96.15,96.37,96.11,96.24,153009.0,85.7951,85.9915,85.7595,85.8755,153009.0
2019-01-31 15:00:00,96.23,96.23,95.94,96.09,207024.0,85.8665,85.8665,85.6078,85.7416,207024.0
2019-01-31 15:30:00,96.08,96.32,95.9,96.18,744006.0,85.7327,85.9468,85.5721,85.8219,744006.0
2019-02-01 09:30:00,96.2,97.14,96.01,96.5,553420.0,85.8398,86.6785,85.6702,86.1075,553420.0
2019-02-01 10:00:00,96.51,96.95,96.4,96.54,286634.0,86.1164,86.509,86.0182,86.1431,286634.0
2019-02-01 10:30:00,96.52,96.72,95.98,95.98,232079.0,86.1253,86.3038,85.6435,85.6435,232079.0
2019-02-01 11:00:00,95.95,96.52,95.84,96.38,239228.0,85.6167,86.1253,85.5185,86.0004,239228.0
2019-02-01 11:30:00,96.38,96.68,96.29,96.55,166576.0,86.0004,86.2681,85.9201,86.1521,166576.0
2019-02-01 12:00:00,96.56,96.67,96.4,96.46,102259.0,86.161,86.2591,86.0182,86.0718,102259.0
2019-02-01 12:30:00,96.47,96.54,96.34,96.44,85659.0,86.0807,86.1431,85.9647,86.0539,85659.0
2019-02-01 13:00:00,96.43,96.55,96.35,96.52,91644.0,86.045,86.1521,85.9736,86.1253,91644.0
2019-02-01 13:30:00,96.53,96.75,96.4,96.74,273111.0,86.1342,86.3305,86.0182,86.3216,273111.0
2019-02-01 14:00:00,96.75,96.75,96.51,96.65,246450.0,86.3305,86.3305,86.1164,86.2413,246450.0
2019-02-01 14:30:00,96.65,96.93,96.64,96.79,207986.0,86.2413,86.4911,86.2324,86.3662,207986.0
2019-02-01 15:00:00,96.78,96.89,96.69,96.84,269743.0,86.3573,86.4555,86.277,86.4108,269743.0
2019-02-01 15:30:00,96.84,97.16,96.84,97.09,636488.0,86.4108,86.6964,86.4108,86.6339,636488.0
2019-02-04 09:30:00,97.64,97.75,96.91,97.3,235179.0,87.1247,87.2228,86.4733,86.8213,235179.0
2019-02-04 10:00:00,97.3,97.33,96.91,97.09,154371.0,86.8213,86.8481,86.4733,86.6339,154371.0
2019-02-04 10:30:00,97.09,97.29,97.09,97.13,111200.0,86.6339,86.8124,86.6339,86.6696,111200.0
2019-02-04 11:00:00,97.14,97.31,97.04,97.25,141983.0,86.6785,86.8302,86.5893,86.7767,141983.0
2019-02-04 11:30:00,97.25,97.55,97.17,97.41,158796.0,86.7767,87.0444,86.7053,86.9195,158796.0
2019-02-04 12:00:00,97.42,97.49,97.37,97.4,78078.0,86.9284,86.9908,86.8838,86.9105,78078.0
2019-02-04 12:30:00,97.38,97.6,97.36,97.57,112426.0,86.8927,87.089,86.8748,87.0622,112426.0
2019-02-04 13:00:00,97.57,97.83,97.56,97.69,100066.0,87.0622,87.2942,87.0533,87.1693,100066.0
2019-02-04 13:30:00,97.69,98.01,97.61,97.79,116491.0,87.1693,87.4548,87.0979,87.2585,116491.0
2019-02-04 14:00:00,97.79,98.01,97.74,97.89,125748.0,87.2585,87.4548,87.2139,87.3478,125748.0
2019-02-04 14:30:00,97.88,97.92,97.75,97.82,121834.0,87.3388,87.3745,87.2228,87.2853,121834.0
2019-02-04 15:00:00,97.82,97.88,97.69,97.7,121269.0,87.2853,87.3388,87.1693,87.1782,121269.0
2019-02-04 15:30:00,97.69,97.88,97.53,97.87,379130.0,87.1693,87.3388,87.0265,87.3299,379130.0
2019-02-05 09:30:00,97.67,98.11,97.53,97.65,264786.0,87.1515,87.5441,87.0265,87.1336,264786.0
2019-02-05 10:00:00,97.66,98.02,97.48,98.0,213611.0,87.1425,87.4638,86.9819,87.4459,213611.0
2019-02-05 10:30:00,97.99,98.29,97.98,98.28,165767.0,87.437,87.7047,87.4281,87.6958,165767.0
2019-02-05 11:00:00,98.29,98.58,97.97,98.0,283064.0,87.7047,87.9634,87.4191,87.4459,283064.0
2019-02-05 11:30:00,97.99,98.2,97.85,98.12,140515.0,87.437,87.6244,87.3121,87.553,140515.0
2019-02-05 12:00:00,98.14,98.28,97.9,97.93,167598.0,87.5708,87.6958,87.3567,87.3835,167598.0
2019-02-05 12:30:00,97.93,98.01,97.54,97.59,144554.0,87.3835,87.4548,87.0355,87.0801,144554.0
2019-02-05 13:00:00,97.59,97.87,97.59,97.85,92240.0,87.0801,87.3299,87.0801,87.3121,92240.0
2019-02-05 13:30:00,97.85,98.0,97.75,97.81,110335.0,87.3121,87.4459,87.2228,87.2764,110335.0
2019-02-05 14:00:00,97.82,98.14,97.81,98.05,121850.0,87.2853,87.5708,87.2764,87.4905,121850.0
2019-02-05 14:30:00,98.05,98.09,97.9,98.02,223700.0,87.4905,87.5262,87.3567,87.4638,223700.0
2019-02-05 15:00:00,98.03,98.15,97.95,98.09,177443.0,87.4727,87.5798,87.4013,87.5262,177443.0
2019-02-05 15:30:00,98.09,98.11,97.85,98.1,616352.0,87.5262,87.5441,87.3121,87.5351,616352.0
2019-02-06 09:30:00,97.92,98.23,97.57,97.57,211625.0,87.3745,87.6511,87.0622,87.0622,211625.0
2019-02-06 10:00:00,97.55,97.62,96.89,97.09,341034.0,87.0444,87.1068,86.4555,86.6339,341034.0
2019-02-06 10:30:00,97.08,97.29,97.04,97.18,196095.0,86.625,86.8124,86.5893,86.7142,196095.0
2019-02-06 11:00:00,97.18,97.26,96.85,97.04,150762.0,86.7142,86.7856,86.4198,86.5893,150762.0
2019-02-06 11:30:00,97.07,97.26,96.99,97.14,104836.0,86.6161,86.7856,86.5447,86.6785,104836.0
2019-02-06 12:00:00,97.13,97.4,97.09,97.2,97552.0,86.6696,86.9105,86.6339,86.7321,97552.0
2019-02-06 12:30:00,97.21,97.41,97.2,97.27,72750.0,86.741,86.9195,86.7321,86.7945,72750.0
2019-02-06 13:00:00,97.26,97.53,97.26,97.42,79462.0,86.7856,87.0265,86.7856,86.9284,79462.0
2019-02-06 13:30:00,97.4,97.51,97.25,97.37,102896.0,86.9105,87.0087,86.7767,86.8838,102896.0
2019-02-06 14:00:00,97.37,97.38,97.0,97.09,107886.0,86.8838,86.8927,86.5536,86.6339,107886.0
2019-02-06 14:30:00,97.08,97.2,96.93,97.09,209176.0,86.625,86.7321,86.4911,86.6339,209176.0
2019-02-06 15:00:00,97.09,97.26,97.0,97.21,123167.0,86.6339,86.7856,86.5536,86.741,123167.0
2019-02-06 15:30:00,97.2,97.32,97.11,97.2,345790.0,86.7321,86.8391,86.6518,86.7321,345790.0
2019-02-07 09:30:00,96.49,96.59,95.93,96.57,392638.0,86.0985,86.1878,85.5988,86.1699,392638.0
2019-02-07 10:00:00,96.57,97.01,96.41,96.97,209532.0,86.1699,86.5625,86.0271,86.5268,209532.0
2019-02-07 10:30:00,96.96,97.14,96.34,96.35,245040.0,86.5179,86.6785,85.9647,85.9736,245040.0
2019-02-07 11:00:00,96.35,96.61,96.3,96.4,234164.0,85.9736,86.2056,85.929,86.0182,234164.0
2019-02-07 11:30:00,96.39,96.51,96.08,96.25,262078.0,86.0093,86.1164,85.7327,85.8844,262078.0
2019-02-07 12:00:00,96.25,96.69,96.04,96.64,203782.0,85.8844,86.277,85.697,86.2324,203782.0
2019-02-07 12:30:00,96.62,96.82,96.33,96.52,94607.0,86.2145,86.393,85.9558,86.1253,94607.0
2019-02-07 13:00:00,96.51,96.88,96.51,96.63,91648.0,86.1164,86.4465,86.1164,86.2235,91648.0
2019-02-07 13:30:00,96.64,96.76,96.52,96.57,280002.0,86.2324,86.3395,86.1253,86.1699,280002.0
2019-02-07 14:00:00,96.56,96.64,96.36,96.6,159115.0,86.161,86.2324,85.9825,86.1967,159115.0
2019-02-07 14:30:00,96.61,96.66,96.43,96.56,176781.0,86.2056,86.2502,86.045,86.161,176781.0
2019-02-07 15:00:00,96.54,96.66,96.43,96.57,162990.0,86.1431,86.2502,86.045,86.1699,162990.0
2019-02-07 15:30:00,96.57,96.96,96.45,96.87,407626.0,86.1699,86.5179,86.0628,86.4376,407626.0
2019-02-08 09:30:00,96.46,96.97,96.37,96.51,284561.0,86.0718,86.5268,85.9915,86.1164,284561.0
2019-02-08 10:00:00,96.48,96.57,96.03,96.17,204850.0,86.0896,86.1699,85.6881,85.813,204850.0
2019-02-08 10:30:00,96.1,96.38,96.01,96.3,164222.0,85.7505,86.0004,85.6702,85.929,164222.0
2019-02-08 11:00:00,96.3,96.4,96.01,96.24,216119.0,85.929,86.0182,85.6702,85.8755,216119.0
2019-02-08 11:30:00,96.24,96.41,95.98,96.34,146516.0,85.8755,86.0271,85.6435,85.9647,146516.0
2019-02-08 12:00:00,96.35,96.39,96.21,96.36,181133.0,85.9736,86.0093,85.8487,85.9825,181133.0
2019-02-08 12:30:00,96.35,96.59,96.33,96.51,97905.0,85.9736,86.1878,85.9558,86.1164,97905.0
2019-02-08 13:00:00,96.52,96.63,96.46,96.59,69260.0,86.1253,86.2235,86.0718,86.1878,69260.0
2019-02-08 13:30:00,96.59,96.91,96.59,96.91,160452.0,86.1878,86.4733,86.1878,86.4733,160452.0
2019-02-08 14:00:00,96.92,97.0,96.74,96.97,144039.0,86.4822,86.5536,86.3216,86.5268,144039.0
2019-02-08 14:30:00,96.96,96.99,96.81,96.88,112385.0,86.5179,86.5447,86.3841,86.4465,112385.0
2019-02-08 15:00:00,96.88,96.95,96.72,96.88,205442.0,86.4465,86.509,86.3038,86.4465,205442.0
2019-02-08 15:30:00,96.88,97.35,96.71,97.17,900314.0,86.4465,86.8659,86.2948,86.7053,900314.0
2019-02-11 09:30:00,97.19,97.35,96.8,96.92,252925.0,86.7231,86.8659,86.3751,86.4822,252925.0
2019-02-11 10:00:00,96.9,97.15,96.74,96.92,149393.0,86.4644,86.6875,86.3216,86.4822,149393.0
2019-02-11 10:30:00,96.95,97.44,96.83,97.26,110466.0,86.509,86.9462,86.4019,86.7856,110466.0
2019-02-11 11:00:00,97.29,97.35,96.99,97.23,109827.0,86.8124,86.8659,86.5447,86.7588,109827.0
2019-02-11 11:30:00,97.22,97.25,96.87,97.02,112119.0,86.7499,86.7767,86.4376,86.5715,112119.0
2019-02-11 12:00:00,97.03,97.16,96.85,97.01,120470.0,86.5804,86.6964,86.4198,86.5625,120470.0
2019-02-11 12:30:00,97.01,97.05,96.74,96.84,72576.0,86.5625,86.5982,86.3216,86.4108,72576.0
2019-02-11 13:00:00,96.84,96.96,96.82,96.86,85410.0,86.4108,86.5179,86.393,86.4287,85410.0
2019-02-11 13:30:00,96.86,96.86,96.65,96.84,147370.0,86.4287,86.4287,86.2413,86.4108,147370.0
2019-02-11 14:00:00,96.84,97.02,96.8,97.01,124452.0,86.4108,86.5715,86.3751,86.5625,124452.0
2019-02-11 14:30:00,97.01,97.07,96.74,96.75,171715.0,86.5625,86.6161,86.3216,86.3305,171715.0
2019-02-11 15:00:00,96.75,97.07,96.74,97.07,145593.0,86.3305,86.6161,86.3216,86.6161,145593.0
2019-02-11 15:30:00,97.07,97.08,96.69,96.86,539107.0,86.6161,86.625,86.277,86.4287,539107.0
2019-02-12 09:30:00,97.55,99.54,97.26,99.51,348694.0,87.0444,88.8201,86.7856,88.7933,348694.0
2019-02-12 10:00:00,99.48,99.73,99.15,99.3,294626.0,88.7665,88.9896,88.4721,88.6059,294626.0
2019-02-12 10:30:00,99.31,99.46,99.0,99.4,200602.0,88.6148,88.7487,88.3382,88.6951,200602.0
2019-02-12 11:00:00,99.41,99.61,99.25,99.28,154935.0,88.7041,88.8825,88.5613,88.5881,154935.0
2019-02-12 11:30:00,99.29,99.53,99.16,99.5,114730.0,88.597,88.8111,88.481,88.7844,114730.0
2019-02-12 12:00:00,99.51,99.61,99.13,99.26,118455.0,88.7933,88.8825,88.4542,88.5702,118455.0
2019-02-12 12:30:00,99.27,99.54,99.27,99.38,129420.0,88.5791,88.8201,88.5791,88.6773,129420.0
2019-02-12 13:00:00,99.39,99.6,99.32,99.52,146695.0,88.6862,88.8736,88.6238,88.8022,146695.0
2019-02-12 13:30:00,99.52,99.83,99.5,99.83,125962.0,88.8022,89.0788,88.7844,89.0788,125962.0
2019-02-12 14:00:00,99.81,99.89,99.7,99.76,145239.0,89.061,89.1324,88.9628,89.0164,145239.0
2019-02-12 14:30:00,99.77,99.79,99.48,99.48,132896.0,89.0253,89.0431,88.7665,88.7665,132896.0
2019-02-12 15:00:00,99.48,99.6,99.42,99.58,144120.0,88.7665,88.8736,88.713,88.8558,144120.0
2019-02-12 15:30:00,99.57,99.61,99.37,99.46,420827.0,88.8468,88.8825,88.6684,88.7487,420827.0
2019-02-13 09:30:00,99.95,100.61,99.89,100.37,401825.0,89.1859,89.7748,89.1324,89.5607,401825.0
2019-02-13 10:00:00,100.39,100.69,100.24,100.46,203951.0,89.5785,89.8462,89.4447,89.641,203951.0
2019-02-13 10:30:00,100.47,100.96,100.47,100.81,253879.0,89.6499,90.0871,89.6499,89.9533,253879.0
2019-02-13 11:00:00,100.83,101.1,100.48,100.5,267633.0,89.9711,90.2121,89.6588,89.6767,267633.0
2019-02-13 11:30:00,100.49,100.64,100.22,100.62,217763.0,89.6678,89.8016,89.4268,89.7838,217763.0
2019-02-13 12:00:00,100.62,100.68,100.45,100.51,151464.0,89.7838,89.8373,89.6321,89.6856,151464.0
2019-02-13 12:30:00,100.51,100.6,100.45,100.54,133596.0,89.6856,89.7659,89.6321,89.7124,133596.0
2019-02-13 13:00:00,100.53,100.83,100.52,100.81,100793.0,89.7034,89.9711,89.6945,89.9533,100793.0
2019-02-13 13:30:00,100.81,100.95,100.76,100.94,116453.0,89.9533,90.0782,89.9087,90.0693,116453.0
2019-02-13 14:00:00,100.93,101.17,100.93,101.12,232645.0,90.0604,90.2745,90.0604,90.2299,232645.0
2019-02-13 14:30:00,101.13,101.45,101.1,101.38,312204.0,90.2388,90.5244,90.2121,90.4619,312204.0
2019-02-13 15:00:00,101.37,101.63,101.32,101.61,306723.0,90.453,90.685,90.4084,90.6671,306723.0
2019-02-13 15:30:00,101.62,101.76,101.42,101.46,1006941.0,90.6761,90.801,90.4976,90.5333,1006941.0
2019-02-14 09:30:00,100.8,100.8,99.8,100.3,357753.0,89.9444,89.9444,89.0521,89.4982,357753.0
2019-02-14 10:00:00,100.33,101.35,100.18,101.3,120224.0,89.525,90.4351,89.3911,90.3905,120224.0
2019-02-14 10:30:00,101.31,101.45,100.86,101.26,187196.0,90.3994,90.5244,89.9979,90.3548,187196.0
2019-02-14 11:00:00,101.27,101.3,101.0,101.09,144293.0,90.3638,90.3905,90.1228,90.2031,144293.0
2019-02-14 11:30:00,101.09,101.32,100.99,101.25,71276.0,90.2031,90.4084,90.1139,90.3459,71276.0
2019-02-14 12:00:00,101.26,101.68,101.2,101.57,101268.0,90.3548,90.7296,90.3013,90.6314,101268.0
2019-02-14 12:30:00,101.57,101.67,101.44,101.5,86723.0,90.6314,90.7207,90.5154,90.569,86723.0
2019-02-14 13:00:00,101.51,101.66,101.5,101.59,72897.0,90.5779,90.7117,90.569,90.6493,72897.0
2019-02-14 13:30:00,101.61,101.69,101.49,101.53,93524.0,90.6671,90.7385,90.5601,90.5958,93524.0
2019-02-14 14:00:00,101.53,101.74,101.35,101.7,128652.0,90.5958,90.7831,90.4351,90.7474,128652.0
2019-02-14 14:30:00,101.71,101.85,101.54,101.61,141763.0,90.7564,90.8813,90.6047,90.6671,141763.0
2019-02-14 15:00:00,101.64,101.96,101.56,101.67,204143.0,90.6939,90.9794,90.6225,90.7207,204143.0
2019-02-14 15:30:00,101.69,101.96,101.47,101.51,473972.0,90.7385,90.9794,90.5422,90.5779,473972.0
2019-02-15 09:30:00,102.74,103.64,102.43,103.54,757620.0,91.6754,92.4785,91.3988,92.3893,757620.0
2019-02-15 10:00:00,103.54,103.91,103.31,103.9,261815.0,92.3893,92.7194,92.1841,92.7105,261815.0
2019-02-15 10:30:00,103.91,104.24,103.87,104.15,239521.0,92.7194,93.0139,92.6837,92.9336,239521.0
2019-02-15 11:00:00,104.15,104.44,104.07,104.29,212693.0,92.9336,93.1924,92.8622,93.0585,212693.0
2019-02-15 11:30:00,104.29,104.34,103.97,104.32,178675.0,93.0585,93.1031,92.773,93.0853,178675.0
2019-02-15 12:00:00,104.33,104.4,104.22,104.3,134215.0,93.0942,93.1567,92.9961,93.0674,134215.0
2019-02-15 12:30:00,104.3,104.5,104.28,104.34,212465.0,93.0674,93.2459,93.0496,93.1031,212465.0
2019-02-15 13:00:00,104.33,104.43,104.06,104.09,145117.0,93.0942,93.1834,92.8533,92.8801,145117.0
2019-02-15 13:30:00,104.09,104.22,104.03,104.03,200982.0,92.8801,92.9961,92.8265,92.8265,200982.0
2019-02-15 14:00:00,104.03,104.12,104.01,104.05,213284.0,92.8265,92.9068,92.8087,92.8444,213284.0
2019-02-15 14:30:00,104.06,104.27,103.95,104.2,248176.0,92.8533,93.0407,92.7551,92.9782,248176.0
2019-02-15 15:00:00,104.2,104.2,103.93,104.01,190708.0,92.9782,92.9782,92.7373,92.8087,190708.0
2019-02-15 15:30:00,104.02,104.23,103.89,104.23,612907.0,92.8176,93.005,92.7016,93.005,612907.0
2019-02-19 09:30:00,104.02,104.69,103.8,104.59,289442.0,92.8176,93.4154,92.6213,93.3262,289442.0
2019-02-19 10:00:00,104.6,104.66,104.21,104.46,152485.0,93.3351,93.3887,92.9871,93.2102,152485.0
2019-02-19 10:30:00,104.47,104.81,104.28,104.71,112970.0,93.2191,93.5225,93.0496,93.4333,112970.0
2019-02-19 11:00:00,104.7,104.95,104.7,104.87,137684.0,93.4244,93.6474,93.4244,93.576,137684.0
2019-02-19 11:30:00,104.88,105.69,104.86,105.69,261196.0,93.585,94.3077,93.5671,94.3077,261196.0
2019-02-19 12:00:00,105.7,105.71,105.13,105.2,140752.0,94.3167,94.3256,93.808,93.8705,140752.0
2019-02-19 12:30:00,105.2,105.24,105.03,105.04,105174.0,93.8705,93.9062,93.7188,93.7277,105174.0
2019-02-19 13:00:00,105.05,105.08,104.8,104.86,105796.0,93.7367,93.7634,93.5136,93.5671,105796.0
2019-02-19 13:30:00,104.85,104.98,104.79,104.97,76660.0,93.5582,93.6742,93.5047,93.6653,76660.0
2019-02-19 14:00:00,104.96,105.07,104.92,105.0,158362.0,93.6564,93.7545,93.6207,93.692,158362.0
2019-02-19 14:30:00,104.99,105.32,104.99,105.21,191383.0,93.6831,93.9776,93.6831,93.8794,191383.0
2019-02-19 15:00:00,105.22,105.26,105.02,105.09,147296.0,93.8884,93.924,93.7099,93.7724,147296.0
2019-02-19 15:30:00,105.09,105.31,105.0,105.06,484225.0,93.7724,93.9687,93.692,93.7456,484225.0
2019-02-20 09:30:00,105.66,105.66,104.79,105.13,216078.0,94.281,94.281,93.5047,93.808,216078.0
2019-02-20 10:00:00,105.14,105.37,104.91,105.24,162297.0,93.817,94.0222,93.6117,93.9062,162297.0
2019-02-20 10:30:00,105.22,105.45,105.16,105.2,149145.0,93.8884,94.0936,93.8348,93.8705,149145.0
2019-02-20 11:00:00,105.21,105.31,105.12,105.26,108020.0,93.8794,93.9687,93.7991,93.924,108020.0
2019-02-20 11:30:00,105.27,105.42,105.19,105.35,91122.0,93.933,94.0668,93.8616,94.0044,91122.0
2019-02-20 12:00:00,105.35,105.49,105.23,105.32,113824.0,94.0044,94.1293,93.8973,93.9776,113824.0
2019-02-20 12:30:00,105.32,105.54,105.27,105.45,147331.0,93.9776,94.1739,93.933,94.0936,147331.0
2019-02-20 13:00:00,105.44,105.6,105.34,105.57,80748.0,94.0847,94.2274,93.9954,94.2007,80748.0
2019-02-20 13:30:00,105.57,105.69,105.5,105.66,81189.0,94.2007,94.3077,94.1382,94.281,81189.0
2019-02-20 14:00:00,105.66,105.87,105.26,105.42,225850.0,94.281,94.4684,93.924,94.0668,225850.0
2019-02-20 14:30:00,105.43,105.91,105.43,105.76,126770.0,94.0757,94.504,94.0757,94.3702,126770.0
2019-02-20 15:00:00,105.75,105.85,105.67,105.73,159259.0,94.3613,94.4505,94.2899,94.3434,159259.0
2019-02-20 15:30:00,105.72,105.81,105.5,105.69,465158.0,94.3345,94.4148,94.1382,94.3077,465158.0
2019-02-21 09:30:00,105.51,106.22,105.26,106.12,347060.0,94.1471,94.7807,93.924,94.6914,347060.0
2019-02-21 10:00:00,106.11,106.35,106.04,106.13,306326.0,94.6825,94.8967,94.62,94.7004,306326.0
2019-02-21 10:30:00,106.15,106.25,105.71,105.71,287402.0,94.7182,94.8074,94.3256,94.3256,287402.0
2019-02-21 11:00:00,105.72,105.81,105.45,105.48,201588.0,94.3345,94.4148,94.0936,94.1204,201588.0
2019-02-21 11:30:00,105.49,105.7,105.35,105.59,149929.0,94.1293,94.3167,94.0044,94.2185,149929.0
2019-02-21 12:00:00,105.6,105.69,105.49,105.6,88983.0,94.2274,94.3077,94.1293,94.2274,88983.0
2019-02-21 12:30:00,105.6,105.8,105.58,105.75,70226.0,94.2274,94.4059,94.2096,94.3613,70226.0
2019-02-21 13:00:00,105.75,105.81,105.59,105.62,64007.0,94.3613,94.4148,94.2185,94.2453,64007.0
2019-02-21 13:30:00,105.63,105.75,105.57,105.73,68648.0,94.2542,94.3613,94.2007,94.3434,68648.0
2019-02-21 14:00:00,105.74,105.77,105.34,105.46,172343.0,94.3524,94.3791,93.9954,94.1025,172343.0
2019-02-21 14:30:00,105.46,105.54,105.18,105.33,226792.0,94.1025,94.1739,93.8527,93.9865,226792.0
2019-02-21 15:00:00,105.32,105.33,105.14,105.17,128893.0,93.9776,93.9865,93.817,93.8437,128893.0
2019-02-21 15:30:00,105.16,105.63,105.03,105.54,521286.0,93.8348,94.2542,93.7188,94.1739,521286.0
2019-02-22 09:30:00,105.89,106.16,105.5,105.52,192405.0,94.4862,94.7271,94.1382,94.156,192405.0
2019-02-22 10:00:00,105.52,105.86,105.4,105.58,166131.0,94.156,94.4594,94.049,94.2096,166131.0
2019-02-22 10:30:00,105.61,105.84,105.56,105.81,136288.0,94.2364,94.4416,94.1917,94.4148,136288.0
2019-02-22 11:00:00,105.81,106.09,105.72,106.06,90209.0,94.4148,94.6647,94.3345,94.6379,90209.0
2019-02-22 11:30:00,106.04,106.06,105.76,105.87,94931.0,94.62,94.6379,94.3702,94.4684,94931.0
2019-02-22 12:00:00,105.87,106.01,105.81,105.82,64864.0,94.4684,94.5933,94.4148,94.4237,64864.0
2019-02-22 12:30:00,105.83,105.88,105.76,105.82,71458.0,94.4327,94.4773,94.3702,94.4237,71458.0
2019-02-22 13:00:00,105.81,105.81,105.61,105.79,78308.0,94.4148,94.4148,94.2364,94.397,78308.0
2019-02-22 13:30:00,105.8,105.99,105.79,105.98,76549.0,94.4059,94.5754,94.397,94.5665,76549.0
2019-02-22 14:00:00,105.98,106.16,105.93,106.09,84847.0,94.5665,94.7271,94.5219,94.6647,84847.0
2019-02-22 14:30:00,106.09,106.17,105.78,105.84,130062.0,94.6647,94.736,94.388,94.4416,130062.0
2019-02-22 15:00:00,105.83,106.2,105.78,106.17,123477.0,94.4327,94.7628,94.388,94.736,123477.0
2019-02-22 15:30:00,106.15,106.35,106.07,106.27,491557.0,94.7182,94.8967,94.6468,94.8253,491557.0
2019-02-25 09:30:00,107.0,107.0,105.81,105.82,262367.0,95.4767,95.4767,94.4148,94.4237,262367.0
2019-02-25 10:00:00,105.83,106.2,105.75,105.93,209773.0,94.4327,94.7628,94.3613,94.5219,209773.0
2019-02-25 10:30:00,105.93,106.01,105.65,105.77,280367.0,94.5219,94.5933,94.272,94.3791,280367.0
2019-02-25 11:00:00,105.76,105.81,105.56,105.61,170554.0,94.3702,94.4148,94.1917,94.2364,170554.0
2019-02-25 11:30:00,105.63,105.76,105.46,105.47,194817.0,94.2542,94.3702,94.1025,94.1114,194817.0
2019-02-25 12:00:00,105.47,105.53,105.19,105.2,239639.0,94.1114,94.165,93.8616,93.8705,239639.0
2019-02-25 12:30:00,105.2,105.32,105.02,105.12,199369.0,93.8705,93.9776,93.7099,93.7991,199369.0
2019-02-25 13:00:00,105.12,105.25,104.89,104.91,222931.0,93.7991,93.9151,93.5939,93.6117,222931.0
2019-02-25 13:30:00,104.92,105.04,104.89,105.02,159185.0,93.6207,93.7277,93.5939,93.7099,159185.0
2019-02-25 14:00:00,105.02,105.07,104.94,105.05,162924.0,93.7099,93.7545,93.6385,93.7367,162924.0
2019-02-25 14:30:00,105.06,105.09,104.91,104.95,290397.0,93.7456,93.7724,93.6117,93.6474,290397.0
2019-02-25 15:00:00,104.96,104.99,104.63,104.7,426816.0,93.6564,93.6831,93.3619,93.4244,426816.0
2019-02-25 15:30:00,104.7,105.06,104.69,105.0,756516.0,93.4244,93.7456,93.4154,93.692,756516.0
2019-02-26 09:30:00,103.23,104.51,102.74,104.41,846639.0,92.1127,93.2548,91.6754,93.1656,846639.0
2019-02-26 10:00:00,104.45,104.9,103.92,104.0,511588.0,93.2013,93.6028,92.7284,92.7997,511588.0
2019-02-26 10:30:00,104.0,104.5,103.77,103.77,414913.0,92.7997,93.2459,92.5945,92.5945,414913.0
2019-02-26 11:00:00,103.79,104.56,103.66,104.45,394661.0,92.6124,93.2994,92.4964,93.2013,394661.0
2019-02-26 11:30:00,104.45,104.57,104.14,104.18,169305.0,93.2013,93.3084,92.9247,92.9604,169305.0
2019-02-26 12:00:00,104.17,104.59,104.16,104.38,202129.0,92.9514,93.3262,92.9425,93.1388,202129.0
2019-02-26 12:30:00,104.38,104.43,103.99,104.27,266296.0,93.1388,93.1834,92.7908,93.0407,266296.0
2019-02-26 13:00:00,104.27,104.46,104.04,104.16,255988.0,93.0407,93.2102,92.8354,92.9425,255988.0
2019-02-26 13:30:00,104.17,104.28,104.1,104.19,189005.0,92.9514,93.0496,92.889,92.9693,189005.0
2019-02-26 14:00:00,104.19,104.25,103.9,104.05,364613.0,92.9693,93.0228,92.7105,92.8444,364613.0
2019-02-26 14:30:00,104.05,104.59,103.99,104.46,572266.0,92.8444,93.3262,92.7908,93.2102,572266.0
2019-02-26 15:00:00,104.46,104.98,104.4,104.9,633630.0,93.2102,93.6742,93.1567,93.6028,633630.0
2019-02-26 15:30:00,104.91,105.08,104.71,105.0,1183974.0,93.6117,93.7634,93.4333,93.692,1183974.0
2019-02-27 09:30:00,109.3,109.92,106.01,107.27,1856926.0,97.529,98.0822,94.5933,95.7176,1856926.0
2019-02-27 10:00:00,107.27,107.3,105.21,106.15,685082.0,95.7176,95.7444,93.8794,94.7182,685082.0
2019-02-27 10:30:00,106.15,107.23,105.66,106.2,645311.0,94.7182,95.6819,94.281,94.7628,645311.0
2019-02-27 11:00:00,106.15,107.05,105.71,107.02,354732.0,94.7182,95.5213,94.3256,95.4945,354732.0
2019-02-27 11:30:00,107.0,107.04,105.92,106.26,340722.0,95.4767,95.5124,94.513,94.8164,340722.0
2019-02-27 12:00:00,106.24,106.41,106.06,106.24,141036.0,94.7985,94.9502,94.6379,94.7985,141036.0
2019-02-27 12:30:00,106.26,107.05,106.02,106.99,339690.0,94.8164,95.5213,94.6022,95.4677,339690.0
2019-02-27 13:00:00,106.99,107.05,106.64,106.65,157281.0,95.4677,95.5213,95.1554,95.1644,157281.0
2019-02-27 13:30:00,106.65,107.04,106.52,107.0,193225.0,95.1644,95.5124,95.0484,95.4767,193225.0
2019-02-27 14:00:00,107.03,107.73,106.95,107.51,376329.0,95.5034,96.128,95.432,95.9317,376329.0
2019-02-27 14:30:00,107.49,108.11,107.43,107.84,453478.0,95.9139,96.4671,95.8604,96.2262,453478.0
2019-02-27 15:00:00,107.85,107.99,107.68,107.69,374517.0,96.2351,96.36,96.0834,96.0924,374517.0
2019-02-27 15:30:00,107.68,107.9,107.56,107.61,883883.0,96.0834,96.2797,95.9764,96.021,883883.0
2019-02-28 09:30:00,107.74,107.74,105.06,105.2,763787.0,96.137,96.137,93.7456,93.8705,763787.0
2019-02-28 10:00:00,105.17,105.18,104.1,104.62,656510.0,93.8437,93.8527,92.889,93.353,656510.0
2019-02-28 10:30:00,104.62,104.83,104.12,104.7,461706.0,93.353,93.5404,92.9068,93.4244,461706.0
2019-02-28 11:00:00,104.68,105.54,104.61,105.49,403294.0,93.4065,94.1739,93.3441,94.1293,403294.0
2019-02-28 11:30:00,105.51,105.98,105.48,105.72,328527.0,94.1471,94.5665,94.1204,94.3345,328527.0
2019-02-28 12:00:00,105.73,106.04,105.66,105.94,198834.0,94.3434,94.62,94.281,94.5308,198834.0
2019-02-28 12:30:00,105.94,105.99,105.78,105.96,261811.0,94.5308,94.5754,94.388,94.5487,261811.0
2019-02-28 13:00:00,105.98,106.14,105.7,105.8,282419.0,94.5665,94.7093,94.3167,94.4059,282419.0
2019-02-28 13:30:00,105.79,105.89,105.58,105.62,254574.0,94.397,94.4862,94.2096,94.2453,254574.0
2019-02-28 14:00:00,105.62,105.63,105.32,105.47,260819.0,94.2453,94.2542,93.9776,94.1114,260819.0
2019-02-28 14:30:00,105.46,105.46,105.1,105.21,238858.0,94.1025,94.1025,93.7813,93.8794,238858.0
2019-02-28 15:00:00,105.21,105.39,105.16,105.36,239160.0,93.8794,94.04,93.8348,94.0133,239160.0
2019-02-28 15:30:00,105.37,105.54,105.05,105.11,1000476.0,94.0222,94.1739,93.7367,93.7902,1000476.0
2019-03-01 09:30:00,105.9,106.1,105.11,105.16,222190.0,94.4951,94.6736,93.7902,93.8348,222190.0
2019-03-01 10:00:00,105.12,105.17,103.57,103.88,439906.0,93.7991,93.8437,92.4161,92.6927,439906.0
2019-03-01 10:30:00,103.87,103.95,103.51,103.52,265368.0,92.6837,92.7551,92.3625,92.3714,265368.0
2019-03-01 11:00:00,103.54,103.84,103.25,103.8,268029.0,92.3893,92.657,92.1305,92.6213,268029.0
2019-03-01 11:30:00,103.79,103.89,103.49,103.6,309460.0,92.6124,92.7016,92.3447,92.4428,309460.0
2019-03-01 12:00:00,103.6,103.88,103.54,103.73,177986.0,92.4428,92.6927,92.3893,92.5588,177986.0
2019-03-01 12:30:00,103.73,104.09,103.69,103.95,179092.0,92.5588,92.8801,92.5231,92.7551,179092.0
2019-03-01 13:00:00,103.95,104.05,103.76,103.85,176621.0,92.7551,92.8444,92.5856,92.6659,176621.0
2019-03-01 13:30:00,103.85,104.0,103.72,103.73,163366.0,92.6659,92.7997,92.5499,92.5588,163366.0
2019-03-01 14:00:00,103.74,104.07,103.61,103.98,240107.0,92.5677,92.8622,92.4517,92.7819,240107.0
2019-03-01 14:30:00,103.98,104.0,103.63,103.64,218559.0,92.7819,92.7997,92.4696,92.4785,218559.0
2019-03-01 15:00:00,103.66,103.88,103.62,103.76,183231.0,92.4964,92.6927,92.4607,92.5856,183231.0
2019-03-01 15:30:00,103.77,104.26,103.77,103.92,690092.0,92.5945,93.0317,92.5945,92.7284,690092.0
2019-03-04 09:30:00,104.66,104.89,103.07,103.4,315160.0,93.3887,93.5939,91.9699,92.2644,315160.0
2019-03-04 10:00:00,103.4,104.03,103.21,103.95,216938.0,92.2644,92.8265,92.0948,92.7551,216938.0
2019-03-04 10:30:00,103.96,104.02,103.56,103.68,230247.0,92.7641,92.8176,92.4071,92.5142,230247.0
2019-03-04 11:00:00,103.66,103.84,103.37,103.37,176392.0,92.4964,92.657,92.2376,92.2376,176392.0
2019-03-04 11:30:00,103.36,103.4,102.72,102.88,181671.0,92.2287,92.2644,91.6576,91.8004,181671.0
2019-03-04 12:00:00,102.88,103.12,102.39,102.8,146853.0,91.8004,92.0145,91.3631,91.729,146853.0
2019-03-04 12:30:00,102.79,102.92,102.31,102.65,152552.0,91.7201,91.8361,91.2917,91.5951,152552.0
2019-03-04 13:00:00,102.62,102.99,102.48,102.99,118048.0,91.5684,91.8985,91.4434,91.8985,118048.0
2019-03-04 13:30:00,102.97,103.13,102.88,103.05,90981.0,91.8807,92.0234,91.8004,91.9521,90981.0
2019-03-04 14:00:00,103.04,103.31,102.94,103.28,92669.0,91.9431,92.1841,91.8539,92.1573,92669.0
2019-03-04 14:30:00,103.29,103.3,102.94,102.96,198285.0,92.1662,92.1751,91.8539,91.8717,198285.0
2019-03-04 15:00:00,102.96,102.97,102.69,102.82,201029.0,91.8717,91.8807,91.6308,91.7468,201029.0
2019-03-04 15:30:00,102.81,103.21,102.77,103.19,553384.0,91.7379,92.0948,91.7022,92.077,553384.0
2019-03-05 09:30:00,103.45,103.75,102.71,103.08,218482.0,92.309,92.5767,91.6487,91.9788,218482.0
2019-03-05 10:00:00,103.11,103.62,103.07,103.08,307971.0,92.0056,92.4607,91.9699,91.9788,307971.0
2019-03-05 10:30:00,103.08,103.21,102.64,102.78,196136.0,91.9788,92.0948,91.5862,91.7111,196136.0
2019-03-05 11:00:00,102.77,103.19,102.71,103.1,103470.0,91.7022,92.077,91.6487,91.9967,103470.0
2019-03-05 11:30:00,103.1,103.27,102.81,102.85,106192.0,91.9967,92.1484,91.7379,91.7736,106192.0
2019-03-05 12:00:00,102.82,102.92,102.67,102.75,105319.0,91.7468,91.8361,91.613,91.6844,105319.0
2019-03-05 12:30:00,102.74,102.79,102.52,102.71,103845.0,91.6754,91.7201,91.4791,91.6487,103845.0
2019-03-05 13:00:00,102.71,103.01,102.64,102.64,124230.0,91.6487,91.9164,91.5862,91.5862,124230.0
2019-03-05 13:30:00,102.65,102.81,102.44,102.66,131843.0,91.5951,91.7379,91.4077,91.6041,131843.0
2019-03-05 14:00:00,102.65,103.3,102.63,103.28,164028.0,91.5951,92.1751,91.5773,92.1573,164028.0
2019-03-05 14:30:00,103.28,103.3,103.12,103.28,161003.0,92.1573,92.1751,92.0145,92.1573,161003.0
2019-03-05 15:00:00,103.27,103.32,103.07,103.12,186946.0,92.1484,92.193,91.9699,92.0145,186946.0
2019-03-05 15:30:00,103.12,103.5,102.98,103.01,611726.0,92.0145,92.3536,91.8896,91.9164,611726.0
2019-03-06 09:30:00,103.26,103.54,102.64,102.93,233029.0,92.1394,92.3893,91.5862,91.845,233029.0
2019-03-06 10:00:00,102.93,103.02,102.56,102.6,174656.0,91.845,91.9253,91.5148,91.5505,174656.0
2019-03-06 10:30:00,102.56,102.67,102.37,102.59,127140.0,91.5148,91.613,91.3453,91.5416,127140.0
2019-03-06 11:00:00,102.58,102.93,102.53,102.57,114002.0,91.5327,91.845,91.4881,91.5237,114002.0
2019-03-06 11:30:00,102.57,102.68,102.21,102.32,122166.0,91.5237,91.6219,91.2025,91.3007,122166.0
2019-03-06 12:00:00,102.32,102.65,102.26,102.29,138556.0,91.3007,91.5951,91.2471,91.2739,138556.0
2019-03-06 12:30:00,102.29,102.51,102.24,102.39,70149.0,91.2739,91.4702,91.2293,91.3631,70149.0
2019-03-06 13:00:00,102.41,102.6,102.33,102.46,71442.0,91.381,91.5505,91.3096,91.4256,71442.0
2019-03-06 13:30:00,102.46,102.73,102.39,102.6,58681.0,91.4256,91.6665,91.3631,91.5505,58681.0
2019-03-06 14:00:00,102.59,102.69,102.45,102.64,111571.0,91.5416,91.6308,91.4167,91.5862,111571.0
2019-03-06 14:30:00,102.66,102.86,102.5,102.69,116095.0,91.6041,91.7825,91.4613,91.6308,116095.0
2019-03-06 15:00:00,102.66,102.71,102.4,102.61,149630.0,91.6041,91.6487,91.3721,91.5594,149630.0
2019-03-06 15:30:00,102.63,102.67,102.32,102.34,472374.0,91.5773,91.613,91.3007,91.3185,472374.0
2019-03-07 09:30:00,102.03,102.06,101.06,101.78,325090.0,91.0419,91.0687,90.1764,90.8188,325090.0
2019-03-07 10:00:00,101.81,101.87,101.1,101.25,320347.0,90.8456,90.8991,90.2121,90.3459,320347.0
2019-03-07 10:30:00,101.23,101.56,101.05,101.44,281309.0,90.3281,90.6225,90.1674,90.5154,281309.0
2019-03-07 11:00:00,101.42,101.51,101.06,101.27,257163.0,90.4976,90.5779,90.1764,90.3638,257163.0
2019-03-07 11:30:00,101.29,101.53,101.13,101.16,151163.0,90.3816,90.5958,90.2388,90.2656,151163.0
2019-03-07 12:00:00,101.14,101.3,101.05,101.11,170368.0,90.2478,90.3905,90.1674,90.221,170368.0
2019-03-07 12:30:00,101.11,101.51,100.94,101.39,185586.0,90.221,90.5779,90.0693,90.4708,185586.0
2019-03-07 13:00:00,101.37,101.37,101.03,101.08,124495.0,90.453,90.453,90.1496,90.1942,124495.0
2019-03-07 13:30:00,101.07,101.1,100.82,100.84,155362.0,90.1853,90.2121,89.9622,89.9801,155362.0
2019-03-07 14:00:00,100.83,100.93,100.6,100.7,224873.0,89.9711,90.0604,89.7659,89.8551,224873.0
2019-03-07 14:30:00,100.7,100.78,100.5,100.56,216687.0,89.8551,89.9265,89.6767,89.7302,216687.0
2019-03-07 15:00:00,100.57,100.84,100.45,100.57,340436.0,89.7391,89.9801,89.6321,89.7391,340436.0
2019-03-07 15:30:00,100.57,100.92,100.41,100.71,736716.0,89.7391,90.0514,89.5964,89.8641,736716.0
2019-03-08 09:30:00,99.78,100.56,99.55,99.93,389898.0,89.0342,89.7302,88.829,89.1681,389898.0
2019-03-08 10:00:00,99.93,99.94,99.37,99.54,503120.0,89.1681,89.177,88.6684,88.8201,503120.0
2019-03-08 10:30:00,99.55,99.69,99.08,99.19,391171.0,88.829,88.9539,88.4096,88.5078,391171.0
2019-03-08 11:00:00,99.19,99.59,99.03,99.31,322998.0,88.5078,88.8647,88.365,88.6148,322998.0
2019-03-08 11:30:00,99.32,99.43,99.04,99.06,190147.0,88.6238,88.7219,88.3739,88.3918,190147.0
2019-03-08 12:00:00,99.04,99.15,98.9,98.96,204678.0,88.3739,88.4721,88.249,88.3025,204678.0
2019-03-08 12:30:00,98.95,99.03,98.65,98.77,186813.0,88.2936,88.365,88.0259,88.133,186813.0
2019-03-08 13:00:00,98.76,98.88,98.32,98.32,431340.0,88.1241,88.2311,87.7315,87.7315,431340.0
2019-03-08 13:30:00,98.32,98.6,98.27,98.29,200864.0,87.7315,87.9813,87.6868,87.7047,200864.0
2019-03-08 14:00:00,98.3,98.31,98.0,98.12,314742.0,87.7136,87.7225,87.4459,87.553,314742.0
2019-03-08 14:30:00,98.1,99.08,98.03,98.79,508048.0,87.5351,88.4096,87.4727,88.1508,508048.0
2019-03-08 15:00:00,98.77,99.06,98.73,98.84,464784.0,88.133,88.3918,88.0973,88.1954,464784.0
2019-03-08 15:30:00,98.84,99.39,98.81,99.3,724200.0,88.1954,88.6862,88.1687,88.6059,724200.0
2019-03-11 09:30:00,99.83,100.48,99.62,99.8,387979.0,89.0788,89.6588,88.8914,89.0521,387979.0
2019-03-11 10:00:00,99.8,99.99,99.66,99.68,230540.0,89.0521,89.2216,88.9271,88.945,230540.0
2019-03-11 10:30:00,99.68,99.74,97.55,99.43,285714.0,88.945,88.9985,87.0444,88.7219,285714.0
2019-03-11 11:00:00,99.43,100.12,99.34,99.59,252234.0,88.7219,89.3376,88.6416,88.8647,252234.0
2019-03-11 11:30:00,99.59,99.93,99.5,99.81,184445.0,88.8647,89.1681,88.7844,89.061,184445.0
2019-03-11 12:00:00,99.82,99.99,99.73,99.9,136855.0,89.0699,89.2216,88.9896,89.1413,136855.0
2019-03-11 12:30:00,99.92,100.15,99.88,100.04,142931.0,89.1591,89.3644,89.1234,89.2662,142931.0
2019-03-11 13:00:00,100.04,100.34,100.01,100.3,163686.0,89.2662,89.5339,89.2394,89.4982,163686.0
2019-03-11 13:30:00,100.31,100.41,100.13,100.31,134974.0,89.5071,89.5964,89.3465,89.5071,134974.0
2019-03-11 14:00:00,100.31,100.39,100.22,100.28,163258.0,89.5071,89.5785,89.4268,89.4804,163258.0
2019-03-11 14:30:00,100.28,100.6,100.25,100.6,182419.0,89.4804,89.7659,89.4536,89.7659,182419.0
2019-03-11 15:00:00,100.59,100.7,100.46,100.5,217808.0,89.757,89.8551,89.641,89.6767,217808.0
2019-03-11 15:30:00,100.51,100.7,100.33,100.41,569123.0,89.6856,89.8551,89.525,89.5964,569123.0
2019-03-12 09:30:00,100.4,100.75,99.58,99.92,416778.0,89.5874,89.8998,88.8558,89.1591,416778.0
2019-03-12 10:00:00,99.93,100.5,99.89,100.34,217246.0,89.1681,89.6767,89.1324,89.5339,217246.0
2019-03-12 10:30:00,100.38,100.49,100.05,100.25,208819.0,89.5696,89.6678,89.2751,89.4536,208819.0
2019-03-12 11:00:00,100.23,100.34,100.1,100.16,190647.0,89.4358,89.5339,89.3198,89.3733,190647.0
2019-03-12 11:30:00,100.18,100.48,100.05,100.42,163172.0,89.3911,89.6588,89.2751,89.6053,163172.0
2019-03-12 12:00:00,100.44,100.69,100.36,100.61,161089.0,89.6231,89.8462,89.5518,89.7748,161089.0
2019-03-12 12:30:00,100.61,100.72,100.44,100.67,231738.0,89.7748,89.873,89.6231,89.8284,231738.0
2019-03-12 13:00:00,100.67,100.9,100.63,100.88,232251.0,89.8284,90.0336,89.7927,90.0158,232251.0
2019-03-12 13:30:00,100.87,101.11,100.78,100.92,185289.0,90.0068,90.221,89.9265,90.0514,185289.0
2019-03-12 14:00:00,100.93,101.24,100.92,101.05,317219.0,90.0604,90.337,90.0514,90.1674,317219.0
2019-03-12 14:30:00,101.05,101.07,100.81,100.9,226488.0,90.1674,90.1853,89.9533,90.0336,226488.0
2019-03-12 15:00:00,100.9,101.04,100.68,100.98,257025.0,90.0336,90.1585,89.8373,90.105,257025.0
2019-03-12 15:30:00,100.98,101.13,100.78,100.88,608929.0,90.105,90.2388,89.9265,90.0158,608929.0
2019-03-13 09:30:00,101.1,101.5,100.87,101.09,451382.0,90.2121,90.569,90.0068,90.2031,451382.0
2019-03-13 10:00:00,101.09,101.36,101.08,101.21,211139.0,90.2031,90.4441,90.1942,90.3102,211139.0
2019-03-13 10:30:00,101.22,101.49,101.11,101.32,172611.0,90.3191,90.5601,90.221,90.4084,172611.0
2019-03-13 11:00:00,101.33,101.92,101.33,101.73,244413.0,90.4173,90.9437,90.4173,90.7742,244413.0
2019-03-13 11:30:00,101.75,101.78,101.27,101.41,151379.0,90.7921,90.8188,90.3638,90.4887,151379.0
2019-03-13 12:00:00,101.42,101.58,101.04,101.04,114659.0,90.4976,90.6404,90.1585,90.1585,114659.0
2019-03-13 12:30:00,101.04,101.15,100.88,101.1,141095.0,90.1585,90.2567,90.0158,90.2121,141095.0
2019-03-13 13:00:00,101.1,101.26,101.09,101.24,132658.0,90.2121,90.3548,90.2031,90.337,132658.0
2019-03-13 13:30:00,101.23,101.27,101.03,101.2,117711.0,90.3281,90.3638,90.1496,90.3013,117711.0
2019-03-13 14:00:00,101.19,101.29,101.09,101.11,132431.0,90.2924,90.3816,90.2031,90.221,132431.0
2019-03-13 14:30:00,101.1,101.14,100.61,100.86,261740.0,90.2121,90.2478,89.7748,89.9979,261740.0
2019-03-13 15:00:00,100.85,100.97,100.7,100.96,273981.0,89.989,90.0961,89.8551,90.0871,273981.0
2019-03-13 15:30:00,100.95,101.21,100.93,101.13,832001.0,90.0782,90.3102,90.0604,90.2388,832001.0
2019-03-14 09:30:00,100.98,101.19,100.6,100.89,270606.0,90.105,90.2924,89.7659,90.0247,270606.0
2019-03-14 10:00:00,100.9,100.95,100.56,100.62,272729.0,90.0336,90.0782,89.7302,89.7838,272729.0
2019-03-14 10:30:00,100.62,100.62,100.25,100.48,334411.0,89.7838,89.7838,89.4536,89.6588,334411.0
2019-03-14 11:00:00,100.48,100.57,100.36,100.54,193789.0,89.6588,89.7391,89.5518,89.7124,193789.0
2019-03-14 11:30:00,100.54,100.84,100.49,100.76,219849.0,89.7124,89.9801,89.6678,89.9087,219849.0
2019-03-14 12:00:00,100.76,100.93,100.69,100.81,259792.0,89.9087,90.0604,89.8462,89.9533,259792.0
2019-03-14 12:30:00,100.8,101.05,100.75,100.85,250590.0,89.9444,90.1674,89.8998,89.989,250590.0
2019-03-14 13:00:00,100.82,100.96,100.76,100.85,118029.0,89.9622,90.0871,89.9087,89.989,118029.0
2019-03-14 13:30:00,100.84,101.11,100.83,101.04,151689.0,89.9801,90.221,89.9711,90.1585,151689.0
2019-03-14 14:00:00,101.04,101.11,100.82,100.87,322629.0,90.1585,90.221,89.9622,90.0068,322629.0
2019-03-14 14:30:00,100.87,100.98,100.6,100.97,225484.0,90.0068,90.105,89.7659,90.0961,225484.0
2019-03-14 15:00:00,100.97,101.26,100.94,101.04,350847.0,90.0961,90.3548,90.0693,90.1585,350847.0
2019-03-14 15:30:00,101.03,101.07,100.77,100.82,657766.0,90.1496,90.1853,89.9176,89.9622,657766.0
2019-03-15 09:30:00,101.07,101.15,99.88,100.08,1176170.0,90.1853,90.2567,89.1234,89.3019,1176170.0
2019-03-15 10:00:00,100.13,100.13,99.43,99.87,303835.0,89.3465,89.3465,88.7219,89.1145,303835.0
2019-03-15 10:30:00,99.84,100.05,99.53,100.03,250484.0,89.0878,89.2751,88.8111,89.2573,250484.0
2019-03-15 11:00:00,100.03,100.37,99.97,100.02,163904.0,89.2573,89.5607,89.2038,89.2484,163904.0
2019-03-15 11:30:00,100.03,100.25,99.93,100.2,136979.0,89.2573,89.4536,89.1681,89.409,136979.0
2019-03-15 12:00:00,100.18,100.62,100.11,100.57,170753.0,89.3911,89.7838,89.3287,89.7391,170753.0
2019-03-15 12:30:00,100.58,100.81,100.54,100.7,195616.0,89.7481,89.9533,89.7124,89.8551,195616.0
2019-03-15 13:00:00,100.7,100.9,100.4,100.44,308817.0,89.8551,90.0336,89.5874,89.6231,308817.0
2019-03-15 13:30:00,100.43,100.58,100.37,100.45,147559.0,89.6142,89.7481,89.5607,89.6321,147559.0
2019-03-15 14:00:00,100.45,100.51,100.2,100.23,176513.0,89.6321,89.6856,89.409,89.4358,176513.0
2019-03-15 14:30:00,100.23,100.3,100.16,100.23,212141.0,89.4358,89.4982,89.3733,89.4358,212141.0
2019-03-15 15:00:00,100.22,100.4,100.06,100.34,233747.0,89.4268,89.5874,89.2841,89.5339,233747.0
2019-03-15 15:30:00,100.34,100.42,100.07,100.15,842433.0,89.5339,89.6053,89.293,89.3644,842433.0
2019-03-18 09:30:00,99.99,101.26,99.99,101.16,288385.0,89.2216,90.3548,89.2216,90.2656,288385.0
2019-03-18 10:00:00,101.15,101.17,100.78,101.04,293160.0,90.2567,90.2745,89.9265,90.1585,293160.0
2019-03-18 10:30:00,101.04,101.28,100.93,101.22,201619.0,90.1585,90.3727,90.0604,90.3191,201619.0
2019-03-18 11:00:00,101.23,101.42,100.95,100.99,193430.0,90.3281,90.4976,90.0782,90.1139,193430.0
2019-03-18 11:30:00,100.98,101.16,100.94,101.11,177721.0,90.105,90.2656,90.0693,90.221,177721.0
2019-03-18 12:00:00,101.11,101.37,101.05,101.16,172363.0,90.221,90.453,90.1674,90.2656,172363.0
2019-03-18 12:30:00,101.16,101.4,101.12,101.33,157503.0,90.2656,90.4798,90.2299,90.4173,157503.0
2019-03-18 13:00:00,101.33,101.62,101.15,101.52,318053.0,90.4173,90.6761,90.2567,90.5868,318053.0
2019-03-18 13:30:00,101.52,101.56,101.41,101.46,108826.0,90.5868,90.6225,90.4887,90.5333,108826.0
2019-03-18 14:00:00,101.47,101.56,101.4,101.47,135302.0,90.5422,90.6225,90.4798,90.5422,135302.0
2019-03-18 14:30:00,101.47,101.59,101.36,101.43,176586.0,90.5422,90.6493,90.4441,90.5065,176586.0
2019-03-18 15:00:00,101.45,101.65,101.39,101.62,195671.0,90.5244,90.7028,90.4708,90.6761,195671.0
2019-03-18 15:30:00,101.62,101.98,101.6,101.89,671590.0,90.6761,90.9973,90.6582,90.917,671590.0
2019-03-19 09:30:00,102.49,103.42,102.44,102.92,284152.0,91.4524,92.2822,91.4077,91.8361,284152.0
2019-03-19 10:00:00,102.93,103.36,102.78,103.31,212430.0,91.845,92.2287,91.7111,92.1841,212430.0
2019-03-19 10:30:00,103.3,103.54,103.07,103.11,290386.0,92.1751,92.3893,91.9699,92.0056,290386.0
2019-03-19 11:00:00,103.12,103.4,103.12,103.37,146512.0,92.0145,92.2644,92.0145,92.2376,146512.0
2019-03-19 11:30:00,103.37,103.92,103.35,103.9,232727.0,92.2376,92.7284,92.2197,92.7105,232727.0
2019-03-19 12:00:00,103.91,104.33,103.9,104.17,310006.0,92.7194,93.0942,92.7105,92.9514,310006.0
2019-03-19 12:30:00,104.16,104.35,103.7,104.11,580894.0,92.9425,93.1121,92.5321,92.8979,580894.0
2019-03-19 13:00:00,104.11,104.31,103.92,104.2,362812.0,92.8979,93.0764,92.7284,92.9782,362812.0
2019-03-19 13:30:00,104.2,104.26,103.88,103.9,282362.0,92.9782,93.0317,92.6927,92.7105,282362.0
2019-03-19 14:00:00,103.9,104.06,103.77,103.78,277704.0,92.7105,92.8533,92.5945,92.6034,277704.0
2019-03-19 14:30:00,103.78,103.92,103.63,103.72,288009.0,92.6034,92.7284,92.4696,92.5499,288009.0
2019-03-19 15:00:00,103.73,103.91,103.54,103.55,287510.0,92.5588,92.7194,92.3893,92.3982,287510.0
2019-03-19 15:30:00,103.54,103.55,103.08,103.51,714600.0,92.3893,92.3982,91.9788,92.3625,714600.0
2019-03-20 09:30:00,103.78,103.99,103.31,103.72,245412.0,92.6034,92.7908,92.1841,92.5499,245412.0
2019-03-20 10:00:00,103.73,103.86,103.48,103.49,149517.0,92.5588,92.6748,92.3357,92.3447,149517.0
2019-03-20 10:30:00,103.5,103.52,103.05,103.15,166935.0,92.3536,92.3714,91.9521,92.0413,166935.0
2019-03-20 11:00:00,103.15,103.3,102.95,102.97,122218.0,92.0413,92.1751,91.8628,91.8807,122218.0
2019-03-20 11:30:00,102.97,102.97,102.33,102.37,129117.0,91.8807,91.8807,91.3096,91.3453,129117.0
2019-03-20 12:00:00,102.37,102.62,102.32,102.39,100660.0,91.3453,91.5684,91.3007,91.3631,100660.0
2019-03-20 12:30:00,102.39,102.58,102.12,102.51,122196.0,91.3631,91.5327,91.1222,91.4702,122196.0
2019-03-20 13:00:00,102.5,102.58,102.42,102.45,97044.0,91.4613,91.5327,91.3899,91.4167,97044.0
2019-03-20 13:30:00,102.46,102.48,102.26,102.42,101656.0,91.4256,91.4434,91.2471,91.3899,101656.0
2019-03-20 14:00:00,102.44,103.68,102.44,103.67,362722.0,91.4077,92.5142,91.4077,92.5053,362722.0
2019-03-20 14:30:00,103.69,104.33,103.56,104.23,369035.0,92.5231,93.0942,92.4071,93.005,369035.0
2019-03-20 15:00:00,104.22,104.38,103.84,104.1,406045.0,92.9961,93.1388,92.657,92.889,406045.0
2019-03-20 15:30:00,104.1,104.12,103.52,103.59,898337.0,92.889,92.9068,92.3714,92.4339,898337.0
2019-03-21 09:30:00,103.88,104.64,103.7,104.41,406185.0,92.6927,93.3708,92.5321,93.1656,406185.0
2019-03-21 10:00:00,104.41,104.83,104.4,104.78,330642.0,93.1656,93.5404,93.1567,93.4957,330642.0
2019-03-21 10:30:00,104.78,105.12,104.7,105.11,283476.0,93.4957,93.7991,93.4244,93.7902,283476.0
2019-03-21 11:00:00,105.11,105.44,105.1,105.33,297702.0,93.7902,94.0847,93.7813,93.9865,297702.0
2019-03-21 11:30:00,105.33,105.96,105.27,105.95,216299.0,93.9865,94.5487,93.933,94.5397,216299.0
2019-03-21 12:00:00,105.94,106.08,105.75,105.81,212841.0,94.5308,94.6557,94.3613,94.4148,212841.0
2019-03-21 12:30:00,105.82,106.01,105.77,105.94,203910.0,94.4237,94.5933,94.3791,94.5308,203910.0
2019-03-21 13:00:00,105.94,106.23,105.92,106.09,154293.0,94.5308,94.7896,94.513,94.6647,154293.0
2019-03-21 13:30:00,106.1,106.3,105.92,106.2,211644.0,94.6736,94.852,94.513,94.7628,211644.0
2019-03-21 14:00:00,106.2,106.49,106.19,106.37,252868.0,94.7628,95.0216,94.7539,94.9145,252868.0
2019-03-21 14:30:00,106.38,106.6,106.3,106.32,213075.0,94.9234,95.1197,94.852,94.8699,213075.0
2019-03-21 15:00:00,106.32,106.69,106.19,106.39,348394.0,94.8699,95.2,94.7539,94.9324,348394.0
2019-03-21 15:30:00,106.4,106.45,106.2,106.35,683094.0,94.9413,94.9859,94.7628,94.8967,683094.0
2019-03-22 09:30:00,106.05,106.72,105.28,105.81,305194.0,94.629,95.2268,93.9419,94.4148,305194.0
2019-03-22 10:00:00,105.82,107.03,105.8,106.64,437281.0,94.4237,95.5034,94.4059,95.1554,437281.0
2019-03-22 10:30:00,106.65,107.0,106.14,106.14,301701.0,95.1644,95.4767,94.7093,94.7093,301701.0
2019-03-22 11:00:00,106.17,106.34,105.91,106.04,206992.0,94.736,94.8877,94.504,94.62,206992.0
2019-03-22 11:30:00,106.01,106.12,105.16,105.16,217427.0,94.5933,94.6914,93.8348,93.8348,217427.0
2019-03-22 12:00:00,105.18,105.51,105.15,105.34,268455.0,93.8527,94.1471,93.8259,93.9954,268455.0
2019-03-22 12:30:00,105.3,105.62,105.09,105.58,108728.0,93.9597,94.2453,93.7724,94.2096,108728.0
2019-03-22 13:00:00,105.57,105.79,105.55,105.64,106044.0,94.2007,94.397,94.1828,94.2631,106044.0
2019-03-22 13:30:00,105.63,105.83,105.3,105.38,100999.0,94.2542,94.4327,93.9597,94.0311,100999.0
2019-03-22 14:00:00,105.39,105.87,105.39,105.78,128647.0,94.04,94.4684,94.04,94.388,128647.0
2019-03-22 14:30:00,105.75,105.91,105.54,105.76,193451.0,94.3613,94.504,94.1739,94.3702,193451.0
2019-03-22 15:00:00,105.76,105.92,105.6,105.6,182312.0,94.3702,94.513,94.2274,94.2274,182312.0
2019-03-22 15:30:00,105.6,105.61,104.92,104.96,619042.0,94.2274,94.2364,93.6207,93.6564,619042.0
2019-03-25 09:30:00,104.76,106.22,104.76,105.93,191898.0,93.4779,94.7807,93.4779,94.5219,191898.0
2019-03-25 10:00:00,105.93,106.07,105.52,105.99,240868.0,94.5219,94.6468,94.156,94.5754,240868.0
2019-03-25 10:30:00,105.98,106.55,105.98,106.45,194092.0,94.5665,95.0751,94.5665,94.9859,194092.0
2019-03-25 11:00:00,106.44,106.8,106.37,106.73,242103.0,94.977,95.2982,94.9145,95.2357,242103.0
2019-03-25 11:30:00,106.72,106.73,106.21,106.32,191908.0,95.2268,95.2357,94.7717,94.8699,191908.0
2019-03-25 12:00:00,106.31,106.62,106.21,106.39,128602.0,94.861,95.1376,94.7717,94.9324,128602.0
2019-03-25 12:30:00,106.4,106.41,105.89,106.34,157444.0,94.9413,94.9502,94.4862,94.8877,157444.0
2019-03-25 13:00:00,106.36,106.36,105.98,106.09,127168.0,94.9056,94.9056,94.5665,94.6647,127168.0
2019-03-25 13:30:00,106.09,106.11,105.74,105.89,144423.0,94.6647,94.6825,94.3524,94.4862,144423.0
2019-03-25 14:00:00,105.87,106.0,105.6,105.85,242655.0,94.4684,94.5844,94.2274,94.4505,242655.0
2019-03-25 14:30:00,105.85,106.08,105.81,105.96,222170.0,94.4505,94.6557,94.4148,94.5487,222170.0
2019-03-25 15:00:00,105.95,106.44,105.94,106.31,175989.0,94.5397,94.977,94.5308,94.861,175989.0
2019-03-25 15:30:00,106.32,106.35,105.93,106.05,537002.0,94.8699,94.8967,94.5219,94.629,537002.0
2019-03-26 09:30:00,106.86,107.2,106.44,106.64,505518.0,95.3517,95.6551,94.977,95.1554,505518.0
2019-03-26 10:00:00,106.63,107.18,106.39,107.13,412244.0,95.1465,95.6373,94.9324,95.5927,412244.0
2019-03-26 10:30:00,107.13,107.22,106.8,106.97,315441.0,95.5927,95.673,95.2982,95.4499,315441.0
2019-03-26 11:00:00,106.98,107.06,106.67,106.72,191199.0,95.4588,95.5302,95.1822,95.2268,191199.0
2019-03-26 11:30:00,106.69,106.76,106.19,106.43,118871.0,95.2,95.2625,94.7539,94.968,118871.0
2019-03-26 12:00:00,106.42,106.46,105.91,105.99,145051.0,94.9591,94.9948,94.504,94.5754,145051.0
2019-03-26 12:30:00,106.0,106.12,105.75,106.1,191268.0,94.5844,94.6914,94.3613,94.6736,191268.0
2019-03-26 13:00:00,106.09,106.32,106.03,106.1,148970.0,94.6647,94.8699,94.6111,94.6736,148970.0
2019-03-26 13:30:00,106.08,106.09,105.81,105.92,106720.0,94.6557,94.6647,94.4148,94.513,106720.0
2019-03-26 14:00:00,105.91,105.96,105.63,105.65,197496.0,94.504,94.5487,94.2542,94.272,197496.0
2019-03-26 14:30:00,105.65,106.09,105.51,106.09,215130.0,94.272,94.6647,94.1471,94.6647,215130.0
2019-03-26 15:00:00,106.09,106.12,105.8,105.94,214514.0,94.6647,94.6914,94.4059,94.5308,214514.0
2019-03-26 15:30:00,105.94,106.09,105.7,105.97,936231.0,94.5308,94.6647,94.3167,94.5576,936231.0
2019-03-27 09:30:00,106.04,107.48,105.99,107.16,355526.0,94.62,95.905,94.5754,95.6194,355526.0
2019-03-27 10:00:00,107.17,108.03,107.04,107.86,393898.0,95.6284,96.3957,95.5124,96.244,393898.0
2019-03-27 10:30:00,107.87,108.04,107.23,107.69,298351.0,96.253,96.4047,95.6819,96.0924,298351.0
2019-03-27 11:00:00,107.69,107.9,107.31,107.38,213331.0,96.0924,96.2797,95.7533,95.8157,213331.0
2019-03-27 11:30:00,107.38,107.5,106.94,107.18,227780.0,95.8157,95.9228,95.4231,95.6373,227780.0
2019-03-27 12:00:00,107.16,107.31,107.0,107.26,148082.0,95.6194,95.7533,95.4767,95.7087,148082.0
2019-03-27 12:30:00,107.26,107.38,107.13,107.24,139129.0,95.7087,95.8157,95.5927,95.6908,139129.0
2019-03-27 13:00:00,107.23,107.7,107.18,107.61,186232.0,95.6819,96.1013,95.6373,96.021,186232.0
2019-03-27 13:30:00,107.6,107.75,107.52,107.61,124712.0,96.012,96.1459,95.9407,96.021,124712.0
2019-03-27 14:00:00,107.62,107.95,107.56,107.74,160215.0,96.0299,96.3243,95.9764,96.137,160215.0
2019-03-27 14:30:00,107.72,107.9,107.59,107.66,182924.0,96.1191,96.2797,96.0031,96.0656,182924.0
2019-03-27 15:00:00,107.67,107.72,107.41,107.64,274269.0,96.0745,96.1191,95.8425,96.0477,274269.0
2019-03-27 15:30:00,107.64,107.74,107.21,107.42,523740.0,96.0477,96.137,95.664,95.8514,523740.0
2019-03-28 09:30:00,107.88,108.66,107.73,108.61,215327.0,96.2619,96.9579,96.128,96.9133,215327.0
2019-03-28 10:00:00,108.63,108.89,108.51,108.79,352188.0,96.9311,97.1631,96.824,97.0739,352188.0
2019-03-28 10:30:00,108.8,108.85,108.3,108.34,179809.0,97.0828,97.1274,96.6367,96.6723,179809.0
2019-03-28 11:00:00,108.35,108.37,107.76,107.76,193379.0,96.6813,96.6991,96.1548,96.1548,193379.0
2019-03-28 11:30:00,107.78,108.27,107.72,108.27,138488.0,96.1727,96.6099,96.1191,96.6099,138488.0
2019-03-28 12:00:00,108.26,108.3,107.93,108.14,135884.0,96.601,96.6367,96.3065,96.4939,135884.0
2019-03-28 12:30:00,108.15,108.36,108.0,108.35,97914.0,96.5028,96.6902,96.369,96.6813,97914.0
2019-03-28 13:00:00,108.35,108.63,108.35,108.61,97573.0,96.6813,96.9311,96.6813,96.9133,97573.0
2019-03-28 13:30:00,108.61,108.71,108.41,108.56,116457.0,96.9133,97.0025,96.7348,96.8687,116457.0
2019-03-28 14:00:00,108.56,108.74,108.49,108.59,123099.0,96.8687,97.0293,96.8062,96.8954,123099.0
2019-03-28 14:30:00,108.58,108.58,108.29,108.39,167096.0,96.8865,96.8865,96.6277,96.717,167096.0
2019-03-28 15:00:00,108.39,108.51,108.31,108.4,135579.0,96.717,96.824,96.6456,96.7259,135579.0
2019-03-28 15:30:00,108.4,108.47,108.23,108.35,422160.0,96.7259,96.7883,96.5742,96.6813,422160.0
2019-03-29 09:30:00,108.78,109.29,108.44,108.55,313827.0,97.065,97.52,96.7616,96.8597,313827.0
2019-03-29 10:00:00,108.57,109.34,108.57,109.34,222699.0,96.8776,97.5647,96.8776,97.5647,222699.0
2019-03-29 10:30:00,109.33,109.56,109.06,109.34,227403.0,97.5557,97.761,97.3148,97.5647,227403.0
2019-03-29 11:00:00,109.34,109.46,109.11,109.17,171861.0,97.5647,97.6717,97.3594,97.413,171861.0
2019-03-29 11:30:00,109.18,109.48,109.08,109.36,211488.0,97.4219,97.6896,97.3327,97.5825,211488.0
2019-03-29 12:00:00,109.37,109.37,108.75,109.19,275774.0,97.5914,97.5914,97.0382,97.4308,275774.0
2019-03-29 12:30:00,109.2,109.42,109.09,109.25,180173.0,97.4397,97.636,97.3416,97.4843,180173.0
2019-03-29 13:00:00,109.26,109.44,109.18,109.38,166802.0,97.4933,97.6539,97.4219,97.6003,166802.0
2019-03-29 13:30:00,109.37,109.56,109.33,109.48,234930.0,97.5914,97.761,97.5557,97.6896,234930.0
2019-03-29 14:00:00,109.48,109.73,109.47,109.66,225065.0,97.6896,97.9127,97.6807,97.8502,225065.0
2019-03-29 14:30:00,109.65,109.94,109.35,109.77,316853.0,97.8413,98.1,97.5736,97.9483,316853.0
2019-03-29 15:00:00,109.77,109.82,109.18,109.2,316070.0,97.9483,97.993,97.4219,97.4397,316070.0
2019-03-29 15:30:00,109.2,109.53,109.08,109.47,865484.0,97.4397,97.7342,97.3327,97.6807,865484.0
2019-04-01 09:30:00,110.21,110.59,109.93,110.45,387486.0,98.341,98.68,98.0911,98.5551,387486.0
2019-04-01 10:00:00,110.46,111.21,110.46,110.87,192600.0,98.564,99.2333,98.564,98.9299,192600.0
2019-04-01 10:30:00,110.87,111.06,110.64,110.91,194275.0,98.9299,99.0994,98.7247,98.9656,194275.0
2019-04-01 11:00:00,110.92,111.16,110.84,111.11,210913.0,98.9745,99.1886,98.9031,99.144,210913.0
2019-04-01 11:30:00,111.1,111.14,105.84,109.91,3261173.0,99.1351,99.1708,94.4416,98.0733,3261173.0
2019-04-01 12:00:00,109.86,110.42,109.36,109.59,1308413.0,98.0287,98.5283,97.5825,97.7877,1308413.0
2019-04-01 12:30:00,109.6,109.88,109.28,109.59,251244.0,97.7967,98.0465,97.5111,97.7877,251244.0
2019-04-01 13:00:00,109.59,109.85,109.42,109.49,251614.0,97.7877,98.0197,97.636,97.6985,251614.0
2019-04-01 13:30:00,109.48,109.7,109.37,109.64,330106.0,97.6896,97.8859,97.5914,97.8323,330106.0
2019-04-01 14:00:00,109.65,109.82,109.38,109.45,316115.0,97.8413,97.993,97.6003,97.6628,316115.0
2019-04-01 14:30:00,109.46,109.55,109.06,109.36,327732.0,97.6717,97.752,97.3148,97.5825,327732.0
2019-04-01 15:00:00,109.34,109.43,109.15,109.25,352025.0,97.5647,97.645,97.3951,97.4843,352025.0
2019-04-01 15:30:00,109.25,109.25,108.84,108.91,1291918.0,97.4843,97.4843,97.1185,97.181,1291918.0
2019-04-02 09:30:00,108.9,109.83,108.9,109.81,313326.0,97.172,98.0019,97.172,97.984,313326.0
2019-04-02 10:00:00,109.77,109.82,108.96,109.14,202172.0,97.9483,97.993,97.2256,97.3862,202172.0
2019-04-02 10:30:00,109.14,109.44,108.87,109.21,237497.0,97.3862,97.6539,97.1453,97.4487,237497.0
2019-04-02 11:00:00,109.23,109.37,108.86,109.27,196401.0,97.4665,97.5914,97.1363,97.5022,196401.0
2019-04-02 11:30:00,109.26,109.28,109.05,109.18,183391.0,97.4933,97.5111,97.3059,97.4219,183391.0
2019-04-02 12:00:00,109.18,109.43,109.12,109.32,203526.0,97.4219,97.645,97.3683,97.5468,203526.0
2019-04-02 12:30:00,109.33,109.46,109.28,109.46,85582.0,97.5557,97.6717,97.5111,97.6717,85582.0
2019-04-02 13:00:00,109.48,109.86,109.39,109.74,270420.0,97.6896,98.0287,97.6093,97.9216,270420.0
2019-04-02 13:30:00,109.75,109.97,109.61,109.84,149546.0,97.9305,98.1268,97.8056,98.0108,149546.0
2019-04-02 14:00:00,109.84,110.0,109.73,109.97,136056.0,98.0108,98.1536,97.9127,98.1268,136056.0
2019-04-02 14:30:00,109.96,109.96,109.66,109.67,115068.0,98.1179,98.1179,97.8502,97.8591,115068.0
2019-04-02 15:00:00,109.66,110.01,109.58,109.91,295387.0,97.8502,98.1625,97.7788,98.0733,295387.0
2019-04-02 15:30:00,109.91,110.03,109.86,109.93,510678.0,98.0733,98.1803,98.0287,98.0911,510678.0
2019-04-03 09:30:00,110.55,110.8,110.0,110.73,201798.0,98.6443,98.8674,98.1536,98.805,201798.0
2019-04-03 10:00:00,110.71,111.45,110.51,111.12,188845.0,98.7871,99.4474,98.6087,99.153,188845.0
2019-04-03 10:30:00,111.09,111.48,110.93,111.47,162142.0,99.1262,99.4742,98.9834,99.4653,162142.0
2019-04-03 11:00:00,111.48,111.79,111.41,111.67,159857.0,99.4742,99.7508,99.4117,99.6437,159857.0
2019-04-03 11:30:00,111.67,111.86,111.45,111.79,125132.0,99.6437,99.8133,99.4474,99.7508,125132.0
2019-04-03 12:00:00,111.79,111.89,111.71,111.79,147637.0,99.7508,99.84,99.6794,99.7508,147637.0
2019-04-03 12:30:00,111.75,112.07,111.72,112.06,190585.0,99.7151,100.0006,99.6883,99.9917,190585.0
2019-04-03 13:00:00,112.06,112.21,111.95,112.06,276239.0,99.9917,100.1256,99.8936,99.9917,276239.0
2019-04-03 13:30:00,112.05,112.11,111.63,111.7,127166.0,99.9828,100.0363,99.608,99.6705,127166.0
2019-04-03 14:00:00,111.69,111.96,111.57,111.91,172703.0,99.6616,99.9025,99.5545,99.8579,172703.0
2019-04-03 14:30:00,111.9,111.93,111.56,111.58,283371.0,99.849,99.8757,99.5456,99.5634,283371.0
2019-04-03 15:00:00,111.58,111.77,111.36,111.71,224270.0,99.5634,99.733,99.3671,99.6794,224270.0
2019-04-03 15:30:00,111.68,112.01,111.66,111.91,559471.0,99.6526,99.9471,99.6348,99.8579,559471.0
2019-04-04 09:30:00,112.14,112.39,111.71,112.33,182784.0,100.0631,100.2862,99.6794,100.2326,182784.0
2019-04-04 10:00:00,112.32,112.6,112.2,112.43,124790.0,100.2237,100.4736,100.1166,100.3219,124790.0
2019-04-04 10:30:00,112.43,112.76,112.39,112.65,118410.0,100.3219,100.6163,100.2862,100.5182,118410.0
2019-04-04 11:00:00,112.67,112.76,112.33,112.52,138065.0,100.536,100.6163,100.2326,100.4022,138065.0
2019-04-04 11:30:00,112.53,112.83,112.45,112.47,100764.0,100.4111,100.6788,100.3397,100.3576,100764.0
2019-04-04 12:00:00,112.49,112.6,112.15,112.35,111495.0,100.3754,100.4736,100.072,100.2505,111495.0
2019-04-04 12:30:00,112.33,112.37,112.2,112.23,99078.0,100.2326,100.2683,100.1166,100.1434,99078.0
2019-04-04 13:00:00,112.24,112.5,112.24,112.46,82720.0,100.1523,100.3843,100.1523,100.3486,82720.0
2019-04-04 13:30:00,112.47,112.53,112.3,112.45,85288.0,100.3576,100.4111,100.2059,100.3397,85288.0
2019-04-04 14:00:00,112.46,112.82,112.37,112.78,142387.0,100.3486,100.6699,100.2683,100.6342,142387.0
2019-04-04 14:30:00,112.78,112.89,112.5,112.81,229681.0,100.6342,100.7323,100.3843,100.661,229681.0
2019-04-04 15:00:00,112.83,112.99,112.77,112.78,247597.0,100.6788,100.8216,100.6253,100.6342,247597.0
2019-04-04 15:30:00,112.79,113.35,112.79,113.31,642345.0,100.6431,101.1428,100.6431,101.1071,642345.0
2019-04-05 09:30:00,113.63,114.55,113.63,114.09,593922.0,101.3926,102.2136,101.3926,101.8031,593922.0
2019-04-05 10:00:00,114.1,114.51,113.87,114.32,149371.0,101.812,102.1779,101.6068,102.0083,149371.0
2019-04-05 10:30:00,114.33,114.84,114.32,114.7,135365.0,102.0173,102.4723,102.0083,102.3474,135365.0
2019-04-05 11:00:00,114.71,114.85,114.5,114.67,142362.0,102.3563,102.4813,102.1689,102.3206,142362.0
2019-04-05 11:30:00,114.66,114.75,114.45,114.59,124879.0,102.3117,102.392,102.1243,102.2493,124879.0
2019-04-05 12:00:00,114.58,114.86,114.55,114.82,129043.0,102.2403,102.4902,102.2136,102.4545,129043.0
2019-04-05 12:30:00,114.8,114.81,114.46,114.76,142703.0,102.4366,102.4456,102.1333,102.4009,142703.0
2019-04-05 13:00:00,114.75,115.0,114.68,114.91,117621.0,102.392,102.6151,102.3296,102.5348,117621.0
2019-04-05 13:30:00,114.91,115.03,114.81,115.0,173841.0,102.5348,102.6419,102.4456,102.6151,173841.0
2019-04-05 14:00:00,115.0,115.25,114.94,115.09,145769.0,102.6151,102.8382,102.5616,102.6954,145769.0
2019-04-05 14:30:00,115.09,115.15,114.91,114.98,241725.0,102.6954,102.7489,102.5348,102.5973,241725.0
2019-04-05 15:00:00,114.99,114.99,114.65,114.75,228445.0,102.6062,102.6062,102.3028,102.392,228445.0
2019-04-05 15:30:00,114.74,115.1,114.68,114.97,680892.0,102.3831,102.7043,102.3296,102.5883,680892.0
2019-04-08 09:30:00,115.0,115.55,114.9,115.36,437454.0,102.6151,103.1059,102.5259,102.9363,437454.0
2019-04-08 10:00:00,115.35,115.57,115.27,115.49,262245.0,102.9274,103.1237,102.856,103.0523,262245.0
2019-04-08 10:30:00,115.47,115.92,115.44,115.87,207639.0,103.0345,103.436,103.0077,103.3914,207639.0
2019-04-08 11:00:00,115.89,115.95,115.62,115.95,336548.0,103.4093,103.4628,103.1683,103.4628,336548.0
2019-04-08 11:30:00,115.95,116.17,115.88,115.93,293188.0,103.4628,103.6591,103.4003,103.4449,293188.0
2019-04-08 12:00:00,115.94,116.03,115.66,115.67,182419.0,103.4539,103.5342,103.204,103.2129,182419.0
2019-04-08 12:30:00,115.66,115.75,115.48,115.7,164804.0,103.204,103.2843,103.0434,103.2397,164804.0
2019-04-08 13:00:00,115.71,115.74,115.58,115.65,173424.0,103.2486,103.2754,103.1326,103.1951,173424.0
2019-04-08 13:30:00,115.67,115.72,115.5,115.64,154534.0,103.2129,103.2576,103.0613,103.1862,154534.0
2019-04-08 14:00:00,115.65,115.69,115.49,115.53,112840.0,103.1951,103.2308,103.0523,103.088,112840.0
2019-04-08 14:30:00,115.53,115.53,115.4,115.53,175224.0,103.088,103.088,102.972,103.088,175224.0
2019-04-08 15:00:00,115.54,115.55,115.43,115.48,233290.0,103.0969,103.1059,102.9988,103.0434,233290.0
2019-04-08 15:30:00,115.47,115.81,115.43,115.78,608045.0,103.0345,103.3379,102.9988,103.3111,608045.0
2019-04-09 09:30:00,115.23,115.26,114.47,114.86,222783.0,102.8203,102.8471,102.1422,102.4902,222783.0
2019-04-09 10:00:00,114.86,114.87,114.13,114.4,170012.0,102.4902,102.4991,101.8388,102.0797,170012.0
2019-04-09 10:30:00,114.4,114.66,114.12,114.41,133221.0,102.0797,102.3117,101.8299,102.0886,133221.0
2019-04-09 11:00:00,114.43,114.76,114.19,114.25,121064.0,102.1065,102.4009,101.8923,101.9459,121064.0
2019-04-09 11:30:00,114.24,114.33,113.95,114.04,135170.0,101.9369,102.0173,101.6782,101.7585,135170.0
2019-04-09 12:00:00,114.03,114.18,113.93,114.01,114091.0,101.7496,101.8834,101.6603,101.7317,114091.0
2019-04-09 12:30:00,114.01,114.1,113.85,113.88,92774.0,101.7317,101.812,101.589,101.6157,92774.0
2019-04-09 13:00:00,113.86,113.88,113.44,113.44,187798.0,101.5979,101.6157,101.2231,101.2231,187798.0
2019-04-09 13:30:00,113.43,113.49,113.32,113.46,165413.0,101.2142,101.2677,101.116,101.241,165413.0
2019-04-09 14:00:00,113.48,113.49,113.28,113.41,115086.0,101.2588,101.2677,101.0803,101.1963,115086.0
2019-04-09 14:30:00,113.4,113.55,113.19,113.26,135266.0,101.1874,101.3213,101.0,101.0625,135266.0
2019-04-09 15:00:00,113.26,113.31,112.95,112.96,230075.0,101.0625,101.1071,100.7859,100.7948,230075.0
2019-04-09 15:30:00,112.98,113.27,112.88,113.19,635623.0,100.8126,101.0714,100.7234,101.0,635623.0
2019-04-10 09:30:00,113.82,113.82,112.34,112.4,385226.0,101.5622,101.5622,100.2416,100.2951,385226.0
2019-04-10 10:00:00,112.37,112.44,111.9,112.1,419428.0,100.2683,100.3308,99.849,100.0274,419428.0
2019-04-10 10:30:00,112.12,112.96,112.1,112.75,288236.0,100.0453,100.7948,100.0274,100.6074,288236.0
2019-04-10 11:00:00,112.76,112.85,112.39,112.48,261120.0,100.6163,100.6966,100.2862,100.3665,261120.0
2019-04-10 11:30:00,112.47,112.75,112.47,112.67,292174.0,100.3576,100.6074,100.3576,100.536,292174.0
2019-04-10 12:00:00,112.68,112.81,112.66,112.8,206087.0,100.545,100.661,100.5271,100.652,206087.0
2019-04-10 12:30:00,112.81,112.88,112.69,112.74,100670.0,100.661,100.7234,100.5539,100.5985,100670.0
2019-04-10 13:00:00,112.75,113.04,112.74,112.97,161351.0,100.6074,100.8662,100.5985,100.8037,161351.0
2019-04-10 13:30:00,112.97,113.04,112.9,112.98,122166.0,100.8037,100.8662,100.7413,100.8126,122166.0
2019-04-10 14:00:00,112.97,113.14,112.77,113.07,158467.0,100.8037,100.9554,100.6253,100.893,158467.0
2019-04-10 14:30:00,113.05,113.2,112.95,113.14,166366.0,100.8751,101.009,100.7859,100.9554,166366.0
2019-04-10 15:00:00,113.14,113.68,113.13,113.62,340781.0,100.9554,101.4373,100.9465,101.3837,340781.0
2019-04-10 15:30:00,113.62,113.85,113.55,113.78,559770.0,101.3837,101.589,101.3213,101.5265,559770.0
2019-04-11 09:30:00,113.87,114.33,113.36,114.26,130366.0,101.6068,102.0173,101.1517,101.9548,130366.0
2019-04-11 10:00:00,114.22,114.34,113.73,114.1,123805.0,101.9191,102.0262,101.4819,101.812,123805.0
2019-04-11 10:30:00,114.09,114.45,113.85,114.36,114382.0,101.8031,102.1243,101.589,102.044,114382.0
2019-04-11 11:00:00,114.37,114.96,114.37,114.9,194085.0,102.0529,102.5794,102.0529,102.5259,194085.0
2019-04-11 11:30:00,114.89,114.91,114.35,114.81,119891.0,102.5169,102.5348,102.0351,102.4456,119891.0
2019-04-11 12:00:00,114.8,115.1,114.77,114.87,114773.0,102.4366,102.7043,102.4099,102.4991,114773.0
2019-04-11 12:30:00,114.87,114.95,114.71,114.83,90058.0,102.4991,102.5705,102.3563,102.4634,90058.0
2019-04-11 13:00:00,114.84,115.05,114.79,115.01,88972.0,102.4723,102.6597,102.4277,102.624,88972.0
2019-04-11 13:30:00,115.01,115.12,114.87,115.0,78708.0,102.624,102.7222,102.4991,102.6151,78708.0
2019-04-11 14:00:00,115.0,115.08,114.85,114.91,97210.0,102.6151,102.6865,102.4813,102.5348,97210.0
2019-04-11 14:30:00,114.93,115.12,114.9,115.02,144905.0,102.5526,102.7222,102.5259,102.6329,144905.0
2019-04-11 15:00:00,115.01,115.09,114.9,115.01,167408.0,102.624,102.6954,102.5259,102.624,167408.0
2019-04-11 15:30:00,115.01,115.22,114.94,115.13,380034.0,102.624,102.8114,102.5616,102.7311,380034.0
2019-04-12 09:30:00,115.58,116.49,115.36,116.3,339079.0,103.1326,103.9446,102.9363,103.7751,339079.0
2019-04-12 10:00:00,116.31,116.81,116.16,116.63,168747.0,103.784,104.2302,103.6502,104.0696,168747.0
2019-04-12 10:30:00,116.62,116.72,116.2,116.22,188044.0,104.0606,104.1499,103.6859,103.7037,188044.0
2019-04-12 11:00:00,116.24,116.24,115.94,116.05,229413.0,103.7216,103.7216,103.4539,103.552,229413.0
2019-04-12 11:30:00,116.05,116.18,115.99,116.12,117206.0,103.552,103.668,103.4985,103.6145,117206.0
2019-04-12 12:00:00,116.12,116.16,115.96,116.03,93475.0,103.6145,103.6502,103.4717,103.5342,93475.0
2019-04-12 12:30:00,116.03,116.17,115.93,116.1,104991.0,103.5342,103.6591,103.4449,103.5966,104991.0
2019-04-12 13:00:00,116.1,116.11,116.0,116.06,87127.0,103.5966,103.6056,103.5074,103.5609,87127.0
2019-04-12 13:30:00,116.07,116.17,115.97,115.97,98633.0,103.5699,103.6591,103.4806,103.4806,98633.0
2019-04-12 14:00:00,115.97,116.1,115.92,116.01,113643.0,103.4806,103.5966,103.436,103.5163,113643.0
2019-04-12 14:30:00,116.02,116.06,115.97,116.02,123739.0,103.5253,103.5609,103.4806,103.5253,123739.0
2019-04-12 15:00:00,116.01,116.04,115.82,115.9,156468.0,103.5163,103.5431,103.3468,103.4182,156468.0
2019-04-12 15:30:00,115.9,116.27,115.88,116.26,380830.0,103.4182,103.7483,103.4003,103.7394,380830.0
2019-04-15 09:30:00,116.36,116.95,116.23,116.69,262859.0,103.8286,104.3551,103.7126,104.1231,262859.0
2019-04-15 10:00:00,116.66,117.07,116.43,116.97,211435.0,104.0963,104.4622,103.8911,104.3729,211435.0
2019-04-15 10:30:00,116.97,117.09,116.61,117.06,176779.0,104.3729,104.48,104.0517,104.4533,176779.0
2019-04-15 11:00:00,117.07,117.42,116.97,117.23,172233.0,104.4622,104.7745,104.3729,104.6049,172233.0
2019-04-15 11:30:00,117.22,117.22,116.96,117.05,141584.0,104.596,104.596,104.364,104.4443,141584.0
2019-04-15 12:00:00,117.05,117.08,116.86,116.92,90340.0,104.4443,104.4711,104.2748,104.3283,90340.0
2019-04-15 12:30:00,116.92,116.96,116.8,116.9,64165.0,104.3283,104.364,104.2213,104.3105,64165.0
2019-04-15 13:00:00,116.87,117.01,116.85,116.91,69316.0,104.2837,104.4086,104.2659,104.3194,69316.0
2019-04-15 13:30:00,116.91,117.25,116.89,117.24,97701.0,104.3194,104.6228,104.3016,104.6139,97701.0
2019-04-15 14:00:00,117.24,117.34,117.17,117.24,102490.0,104.6139,104.7031,104.5514,104.6139,102490.0
2019-04-15 14:30:00,117.25,117.35,117.03,117.13,148260.0,104.6228,104.712,104.4265,104.5157,148260.0
2019-04-15 15:00:00,117.13,117.17,116.97,117.1,191921.0,104.5157,104.5514,104.3729,104.4889,191921.0
2019-04-15 15:30:00,117.11,117.3,116.88,117.19,447053.0,104.4979,104.6674,104.2926,104.5693,447053.0
2019-04-16 09:30:00,117.5,117.94,116.99,117.02,244376.0,104.8459,105.2385,104.3908,104.4176,244376.0
2019-04-16 10:00:00,117.01,117.07,116.64,116.96,188969.0,104.4086,104.4622,104.0785,104.364,188969.0
2019-04-16 10:30:00,116.96,116.97,116.72,116.74,136667.0,104.364,104.3729,104.1499,104.1677,136667.0
2019-04-16 11:00:00,116.76,116.98,116.72,116.83,143001.0,104.1856,104.3819,104.1499,104.248,143001.0
2019-04-16 11:30:00,116.81,116.85,116.56,116.73,134816.0,104.2302,104.2659,104.0071,104.1588,134816.0
2019-04-16 12:00:00,116.73,116.84,116.67,116.69,124551.0,104.1588,104.2569,104.1053,104.1231,124551.0
2019-04-16 12:30:00,116.7,116.92,116.69,116.86,85461.0,104.132,104.3283,104.1231,104.2748,85461.0
2019-04-16 13:00:00,116.86,116.97,116.78,116.79,78920.0,104.2748,104.3729,104.2034,104.2123,78920.0
2019-04-16 13:30:00,116.8,116.97,116.8,116.96,81707.0,104.2213,104.3729,104.2213,104.364,81707.0
2019-04-16 14:00:00,116.96,117.11,116.86,117.05,100590.0,104.364,104.4979,104.2748,104.4443,100590.0
2019-04-16 14:30:00,117.05,117.14,116.82,116.87,137967.0,104.4443,104.5246,104.2391,104.2837,137967.0
2019-04-16 15:00:00,116.87,117.12,116.87,116.95,148539.0,104.2837,104.5068,104.2837,104.3551,148539.0
2019-04-16 15:30:00,116.94,117.06,116.6,117.02,404581.0,104.3462,104.4533,104.0428,104.4176,404581.0
2019-04-17 09:30:00,117.5,118.23,117.11,118.18,366053.0,104.8459,105.4972,104.4979,105.4526,366053.0
2019-04-17 10:00:00,118.16,118.17,117.67,117.89,224551.0,105.4348,105.4437,104.9976,105.1939,224551.0
2019-04-17 10:30:00,117.89,118.06,117.63,117.64,106744.0,105.1939,105.3456,104.9619,104.9708,106744.0
2019-04-17 11:00:00,117.66,117.85,117.24,117.26,144591.0,104.9886,105.1582,104.6139,104.6317,144591.0
2019-04-17 11:30:00,117.26,117.64,117.14,117.53,105718.0,104.6317,104.9708,104.5246,104.8726,105718.0
2019-04-17 12:00:00,117.5,117.55,117.09,117.17,91517.0,104.8459,104.8905,104.48,104.5514,91517.0
2019-04-17 12:30:00,117.18,117.2,117.0,117.01,122402.0,104.5603,104.5782,104.3997,104.4086,122402.0
2019-04-17 13:00:00,117.02,117.09,116.92,116.98,124739.0,104.4176,104.48,104.3283,104.3819,124739.0
2019-04-17 13:30:00,117.01,117.24,116.97,117.21,230613.0,104.4086,104.6139,104.3729,104.5871,230613.0
2019-04-17 14:00:00,117.19,117.44,117.05,117.18,247285.0,104.5693,104.7923,104.4443,104.5603,247285.0
2019-04-17 14:30:00,117.17,117.4,117.07,117.26,185790.0,104.5514,104.7566,104.4622,104.6317,185790.0
2019-04-17 15:00:00,117.27,117.44,117.24,117.39,214788.0,104.6406,104.7923,104.6139,104.7477,214788.0
2019-04-17 15:30:00,117.39,117.5,117.02,117.14,517640.0,104.7477,104.8459,104.4176,104.5246,517640.0
2019-04-18 09:30:00,117.02,117.07,115.41,115.41,569018.0,104.4176,104.4622,102.9809,102.9809,569018.0
2019-04-18 10:00:00,115.42,115.52,114.25,114.49,628966.0,102.9899,103.0791,101.9459,102.16,628966.0
2019-04-18 10:30:00,114.45,114.56,113.98,114.39,512885.0,102.1243,102.2225,101.705,102.0708,512885.0
2019-04-18 11:00:00,114.41,114.66,114.32,114.49,401002.0,102.0886,102.3117,102.0083,102.16,401002.0
2019-04-18 11:30:00,114.51,114.56,114.37,114.4,173782.0,102.1779,102.2225,102.0529,102.0797,173782.0
2019-04-18 12:00:00,114.4,114.66,114.31,114.41,308094.0,102.0797,102.3117,101.9994,102.0886,308094.0
2019-04-18 12:30:00,114.41,114.47,114.02,114.06,233148.0,102.0886,102.1422,101.7406,101.7763,233148.0
2019-04-18 13:00:00,114.06,114.2,113.89,114.05,216192.0,101.7763,101.9013,101.6246,101.7674,216192.0
2019-04-18 13:30:00,114.05,114.17,113.92,113.93,126188.0,101.7674,101.8745,101.6514,101.6603,126188.0
2019-04-18 14:00:00,113.93,114.01,113.79,113.91,222572.0,101.6603,101.7317,101.5354,101.6425,222572.0
2019-04-18 14:30:00,113.91,114.31,113.87,114.24,326010.0,101.6425,101.9994,101.6068,101.9369,326010.0
2019-04-18 15:00:00,114.24,114.27,114.0,114.0,206011.0,101.9369,101.9637,101.7228,101.7228,206011.0
2019-04-18 15:30:00,114.0,114.07,113.7,113.77,834388.0,101.7228,101.7853,101.4551,101.5176,834388.0
2019-04-22 09:30:00,113.52,113.91,113.05,113.86,277638.0,101.2945,101.6425,100.8751,101.5979,277638.0
2019-04-22 10:00:00,113.88,114.3,113.7,114.08,263522.0,101.6157,101.9905,101.4551,101.7942,263522.0
2019-04-22 10:30:00,114.07,114.73,114.03,114.66,201659.0,101.7853,102.3742,101.7496,102.3117,201659.0
2019-04-22 11:00:00,114.66,115.31,114.59,115.15,200511.0,102.3117,102.8917,102.2493,102.7489,200511.0
2019-04-22 11:30:00,115.14,115.24,114.88,115.08,223117.0,102.74,102.8293,102.508,102.6865,223117.0
2019-04-22 12:00:00,115.07,115.07,114.58,114.63,177402.0,102.6776,102.6776,102.2403,102.2849,177402.0
2019-04-22 12:30:00,114.61,114.64,114.44,114.49,157001.0,102.2671,102.2939,102.1154,102.16,157001.0
2019-04-22 13:00:00,114.48,114.82,114.43,114.76,157589.0,102.1511,102.4545,102.1065,102.4009,157589.0
2019-04-22 13:30:00,114.76,114.77,114.5,114.56,85997.0,102.4009,102.4099,102.1689,102.2225,85997.0
2019-04-22 14:00:00,114.57,114.57,114.33,114.37,98184.0,102.2314,102.2314,102.0173,102.0529,98184.0
2019-04-22 14:30:00,114.37,114.41,114.1,114.14,242576.0,102.0529,102.0886,101.812,101.8477,242576.0
2019-04-22 15:00:00,114.14,114.14,113.83,113.84,254981.0,101.8477,101.8477,101.5711,101.58,254981.0
2019-04-22 15:30:00,113.84,114.03,113.39,113.44,1020459.0,101.58,101.7496,101.1785,101.2231,1020459.0
2019-04-23 09:30:00,112.99,113.36,112.04,112.69,378131.0,101.2478,101.5793,100.3965,100.979,378131.0
2019-04-23 10:00:00,112.72,113.83,112.71,113.53,249721.0,101.0059,102.0005,100.9969,101.7317,249721.0
2019-04-23 10:30:00,113.55,113.65,113.3,113.42,156923.0,101.7496,101.8392,101.5256,101.6331,156923.0
2019-04-23 11:00:00,113.44,113.74,113.31,113.6,174111.0,101.651,101.9199,101.5345,101.7944,174111.0
2019-04-23 11:30:00,113.6,114.53,113.59,114.39,220978.0,101.7944,102.6278,101.7854,102.5023,220978.0
2019-04-23 12:00:00,114.38,114.73,114.34,114.68,127832.0,102.4933,102.807,102.4575,102.7622,127832.0
2019-04-23 12:30:00,114.67,114.74,114.47,114.54,116008.0,102.7532,102.8159,102.574,102.6367,116008.0
2019-04-23 13:00:00,114.55,114.69,114.49,114.56,90362.0,102.6457,102.7711,102.5919,102.6546,90362.0
2019-04-23 13:30:00,114.54,114.58,114.04,114.04,140245.0,102.6367,102.6726,102.1887,102.1887,140245.0
2019-04-23 14:00:00,114.06,114.2,114.01,114.05,197438.0,102.2066,102.3321,102.1618,102.1976,197438.0
2019-04-23 14:30:00,114.06,114.21,113.3,113.3,243992.0,102.2066,102.341,101.5256,101.5256,243992.0
2019-04-23 15:00:00,113.31,113.75,113.3,113.62,180495.0,101.5345,101.9288,101.5256,101.8123,180495.0
2019-04-23 15:30:00,113.61,113.62,113.29,113.54,568586.0,101.8034,101.8123,101.5166,101.7406,568586.0
2019-04-24 09:30:00,113.82,114.82,113.61,113.88,238540.0,101.9915,102.8876,101.8034,102.0453,238540.0
2019-04-24 10:00:00,113.93,114.51,113.81,114.11,236429.0,102.0901,102.6098,101.9826,102.2514,236429.0
2019-04-24 10:30:00,114.09,114.58,114.09,114.53,133513.0,102.2335,102.6726,102.2335,102.6278,133513.0
2019-04-24 11:00:00,114.55,114.82,114.49,114.57,152606.0,102.6457,102.8876,102.5919,102.6636,152606.0
2019-04-24 11:30:00,114.55,114.59,113.95,113.98,109880.0,102.6457,102.6815,102.108,102.1349,109880.0
2019-04-24 12:00:00,113.98,114.05,113.85,113.95,77316.0,102.1349,102.1976,102.0184,102.108,77316.0
2019-04-24 12:30:00,113.92,113.96,113.77,113.8,103139.0,102.0812,102.117,101.9467,101.9736,103139.0
2019-04-24 13:00:00,113.79,113.85,113.55,113.8,84801.0,101.9647,102.0184,101.7496,101.9736,84801.0
2019-04-24 13:30:00,113.81,114.1,113.72,114.06,73834.0,101.9826,102.2424,101.9019,102.2066,73834.0
2019-04-24 14:00:00,114.07,114.48,114.04,114.45,109717.0,102.2156,102.583,102.1887,102.5561,109717.0
2019-04-24 14:30:00,114.45,114.68,114.38,114.43,180841.0,102.5561,102.7622,102.4933,102.5382,180841.0
2019-04-24 15:00:00,114.42,114.47,114.14,114.24,195441.0,102.5292,102.574,102.2783,102.3679,195441.0
2019-04-24 15:30:00,114.25,114.32,113.92,113.98,391068.0,102.3769,102.4396,102.0812,102.1349,391068.0
2019-04-25 09:30:00,113.58,113.62,112.93,113.07,268682.0,101.7765,101.8123,101.194,101.3195,268682.0
2019-04-25 10:00:00,113.08,113.25,112.63,112.83,362903.0,101.3284,101.4808,100.9252,101.1044,362903.0
2019-04-25 10:30:00,112.84,113.59,112.65,113.52,283216.0,101.1134,101.7854,100.9431,101.7227,283216.0
2019-04-25 11:00:00,113.51,113.89,113.35,113.87,232353.0,101.7138,102.0543,101.5704,102.0363,232353.0
2019-04-25 11:30:00,113.86,114.08,113.86,113.98,132152.0,102.0274,102.2245,102.0274,102.1349,132152.0
2019-04-25 12:00:00,113.98,114.01,113.8,113.82,168865.0,102.1349,102.1618,101.9736,101.9915,168865.0
2019-04-25 12:30:00,113.81,114.1,113.8,114.07,89606.0,101.9826,102.2424,101.9736,102.2156,89606.0
2019-04-25 13:00:00,114.06,114.08,113.98,114.02,104326.0,102.2066,102.2245,102.1349,102.1708,104326.0
2019-04-25 13:30:00,114.02,114.15,113.97,114.05,115252.0,102.1708,102.2872,102.126,102.1976,115252.0
2019-04-25 14:00:00,114.04,114.13,114.0,114.05,100011.0,102.1887,102.2693,102.1528,102.1976,100011.0
2019-04-25 14:30:00,114.06,114.06,113.44,113.79,346048.0,102.2066,102.2066,101.651,101.9647,346048.0
2019-04-25 15:00:00,113.79,113.88,113.54,113.81,202223.0,101.9647,102.0453,101.7406,101.9826,202223.0
2019-04-25 15:30:00,113.81,114.07,113.61,113.64,663479.0,101.9826,102.2156,101.8034,101.8303,663479.0
2019-04-26 09:30:00,113.49,113.87,113.15,113.21,297710.0,101.6958,102.0363,101.3912,101.4449,297710.0
2019-04-26 10:00:00,113.25,113.45,113.14,113.45,132125.0,101.4808,101.66,101.3822,101.66,132125.0
2019-04-26 10:30:00,113.44,113.54,113.18,113.39,168710.0,101.651,101.7406,101.4181,101.6062,168710.0
2019-04-26 11:00:00,113.39,113.46,113.19,113.29,166161.0,101.6062,101.669,101.427,101.5166,166161.0
2019-04-26 11:30:00,113.3,113.3,112.87,112.95,198374.0,101.5256,101.5256,101.1403,101.212,198374.0
2019-04-26 12:00:00,112.95,113.08,112.71,112.71,127744.0,101.212,101.3284,100.9969,100.9969,127744.0
2019-04-26 12:30:00,112.7,112.94,112.61,112.71,123470.0,100.9879,101.203,100.9073,100.9969,123470.0
2019-04-26 13:00:00,112.71,112.71,112.19,112.33,292636.0,100.9969,100.9969,100.5309,100.6564,292636.0
2019-04-26 13:30:00,112.33,112.4,112.06,112.16,353875.0,100.6564,100.7191,100.4144,100.5041,353875.0
2019-04-26 14:00:00,112.14,112.6,112.07,112.55,183601.0,100.4861,100.8983,100.4234,100.8535,183601.0
2019-04-26 14:30:00,112.53,112.59,112.17,112.22,236314.0,100.8356,100.8894,100.513,100.5578,236314.0
2019-04-26 15:00:00,112.23,112.63,112.14,112.55,436830.0,100.5668,100.9252,100.4861,100.8535,436830.0
2019-04-26 15:30:00,112.53,112.6,112.2,112.49,516927.0,100.8356,100.8983,100.5399,100.7998,516927.0
2019-04-29 09:30:00,112.02,112.3,111.65,111.78,219774.0,100.3786,100.6295,100.0471,100.1635,219774.0
2019-04-29 10:00:00,111.81,112.05,111.33,111.95,155924.0,100.1904,100.4055,99.7603,100.3159,155924.0
2019-04-29 10:30:00,111.95,111.97,110.88,110.88,199718.0,100.3159,100.3338,99.3571,99.3571,199718.0
2019-04-29 11:00:00,110.87,111.45,110.59,111.4,259533.0,99.3481,99.8678,99.0972,99.823,259533.0
2019-04-29 11:30:00,111.41,111.91,111.34,111.79,112463.0,99.832,100.28,99.7693,100.1725,112463.0
2019-04-29 12:00:00,111.79,112.17,111.7,112.09,112728.0,100.1725,100.513,100.0919,100.4413,112728.0
2019-04-29 12:30:00,112.11,112.45,112.08,112.32,67398.0,100.4593,100.7639,100.4324,100.6474,67398.0
2019-04-29 13:00:00,112.32,112.45,112.11,112.13,164284.0,100.6474,100.7639,100.4593,100.4772,164284.0
2019-04-29 13:30:00,112.15,112.16,112.03,112.14,75273.0,100.4951,100.5041,100.3876,100.4861,75273.0
2019-04-29 14:00:00,112.14,112.4,112.03,112.34,101052.0,100.4861,100.7191,100.3876,100.6653,101052.0
2019-04-29 14:30:00,112.35,112.36,112.19,112.26,119695.0,100.6743,100.6833,100.5309,100.5937,119695.0
2019-04-29 15:00:00,112.25,112.44,112.25,112.28,140991.0,100.5847,100.755,100.5847,100.6116,140991.0
2019-04-29 15:30:00,112.28,112.51,112.22,112.29,367349.0,100.6116,100.8177,100.5578,100.6205,367349.0
2019-04-30 09:30:00,111.57,112.16,111.2,111.76,231904.0,99.9754,100.5041,99.6438,100.1456,231904.0
2019-04-30 10:00:00,111.8,112.18,111.7,112.14,136112.0,100.1815,100.522,100.0919,100.4861,136112.0
2019-04-30 10:30:00,112.15,112.55,112.15,112.35,130870.0,100.4951,100.8535,100.4951,100.6743,130870.0
2019-04-30 11:00:00,112.36,112.36,111.91,112.26,138600.0,100.6833,100.6833,100.28,100.5937,138600.0
2019-04-30 11:30:00,112.27,112.81,112.25,112.73,119837.0,100.6026,101.0865,100.5847,101.0148,119837.0
2019-04-30 12:00:00,112.72,113.24,112.71,113.18,181242.0,101.0059,101.4718,100.9969,101.4181,181242.0
2019-04-30 12:30:00,113.18,113.3,112.87,112.9,98967.0,101.4181,101.5256,101.1403,101.1672,98967.0
2019-04-30 13:00:00,112.9,113.06,112.86,112.86,82065.0,101.1672,101.3105,101.1313,101.1313,82065.0
2019-04-30 13:30:00,112.87,113.1,112.81,112.97,77471.0,101.1403,101.3464,101.0865,101.2299,77471.0
2019-04-30 14:00:00,112.99,113.08,112.84,112.86,81706.0,101.2478,101.3284,101.1134,101.1313,81706.0
2019-04-30 14:30:00,112.86,112.93,112.66,112.69,101560.0,101.1313,101.194,100.9521,100.979,101560.0
2019-04-30 15:00:00,112.71,112.78,112.6,112.74,164229.0,100.9969,101.0596,100.8983,101.0238,164229.0
2019-04-30 15:30:00,112.73,113.17,112.62,113.09,503827.0,101.0148,101.4091,100.9163,101.3374,503827.0
2019-05-01 09:30:00,113.04,113.04,112.28,112.45,227418.0,101.2926,101.2926,100.6116,100.7639,227418.0
2019-05-01 10:00:00,112.42,112.46,112.08,112.25,172987.0,100.737,100.7729,100.4324,100.5847,172987.0
2019-05-01 10:30:00,112.25,112.61,112.11,112.56,111894.0,100.5847,100.9073,100.4593,100.8625,111894.0
2019-05-01 11:00:00,112.57,112.83,112.51,112.61,79599.0,100.8714,101.1044,100.8177,100.9073,79599.0
2019-05-01 11:30:00,112.61,112.86,112.53,112.73,94683.0,100.9073,101.1313,100.8356,101.0148,94683.0
2019-05-01 12:00:00,112.76,112.91,112.5,112.59,74676.0,101.0417,101.1761,100.8087,100.8894,74676.0
2019-05-01 12:30:00,112.59,112.59,112.23,112.4,93013.0,100.8894,100.8894,100.5668,100.7191,93013.0
2019-05-01 13:00:00,112.42,112.6,112.27,112.3,94603.0,100.737,100.8983,100.6026,100.6295,94603.0
2019-05-01 13:30:00,112.3,112.46,112.2,112.35,100587.0,100.6295,100.7729,100.5399,100.6743,100587.0
2019-05-01 14:00:00,112.37,112.5,112.19,112.22,136816.0,100.6922,100.8087,100.5309,100.5578,136816.0
2019-05-01 14:30:00,112.22,112.26,111.44,111.6,201385.0,100.5578,100.5937,99.8589,100.0023,201385.0
2019-05-01 15:00:00,111.55,111.63,111.2,111.24,134769.0,99.9574,100.0291,99.6438,99.6797,134769.0
2019-05-01 15:30:00,111.24,111.25,110.7,110.71,485065.0,99.6797,99.6886,99.1958,99.2047,485065.0
2019-05-02 09:30:00,110.6,111.25,110.45,110.76,286086.0,99.1062,99.6886,98.9718,99.2495,286086.0
2019-05-02 10:00:00,110.77,111.44,110.77,111.17,251116.0,99.2585,99.8589,99.2585,99.6169,251116.0
2019-05-02 10:30:00,111.17,111.26,110.73,110.82,123180.0,99.6169,99.6976,99.2227,99.3033,123180.0
2019-05-02 11:00:00,110.82,111.21,110.62,110.67,86682.0,99.3033,99.6528,99.1241,99.1689,86682.0
2019-05-02 11:30:00,110.67,110.89,110.37,110.62,101509.0,99.1689,99.366,98.9001,99.1241,101509.0
2019-05-02 12:00:00,110.6,110.72,110.45,110.56,112084.0,99.1062,99.2137,98.9718,99.0703,112084.0
2019-05-02 12:30:00,110.58,111.0,110.54,110.98,78696.0,99.0883,99.4646,99.0524,99.4467,78696.0
2019-05-02 13:00:00,110.96,111.2,110.72,111.1,90085.0,99.4288,99.6438,99.2137,99.5542,90085.0
2019-05-02 13:30:00,111.1,111.34,111.08,111.19,63975.0,99.5542,99.7693,99.5363,99.6349,63975.0
2019-05-02 14:00:00,111.2,111.45,111.14,111.27,87629.0,99.6438,99.8678,99.5901,99.7065,87629.0
2019-05-02 14:30:00,111.27,111.57,111.26,111.5,259807.0,99.7065,99.9754,99.6976,99.9126,259807.0
2019-05-02 15:00:00,111.48,111.94,111.43,111.9,186667.0,99.8947,100.3069,99.8499,100.2711,186667.0
2019-05-02 15:30:00,111.9,112.17,111.84,112.12,450447.0,100.2711,100.513,100.2173,100.4682,450447.0
2019-05-03 09:30:00,112.62,112.84,112.35,112.7,177943.0,100.9163,101.1134,100.6743,100.9879,177943.0
2019-05-03 10:00:00,112.67,112.87,112.15,112.29,121292.0,100.9611,101.1403,100.4951,100.6205,121292.0
2019-05-03 10:30:00,112.33,112.58,112.27,112.51,124347.0,100.6564,100.8804,100.6026,100.8177,124347.0
2019-05-03 11:00:00,112.52,112.66,112.42,112.5,134540.0,100.8266,100.9521,100.737,100.8087,134540.0
2019-05-03 11:30:00,112.51,112.7,112.37,112.63,115022.0,100.8177,100.9879,100.6922,100.9252,115022.0
2019-05-03 12:00:00,112.65,112.94,112.6,112.89,89837.0,100.9431,101.203,100.8983,101.1582,89837.0
2019-05-03 12:30:00,112.93,113.07,112.64,112.82,82290.0,101.194,101.3195,100.9342,101.0955,82290.0
2019-05-03 13:00:00,112.84,113.13,112.8,113.11,83051.0,101.1134,101.3733,101.0775,101.3553,83051.0
2019-05-03 13:30:00,113.1,113.1,112.75,112.78,65626.0,101.3464,101.3464,101.0327,101.0596,65626.0
2019-05-03 14:00:00,112.78,112.86,112.59,112.75,87853.0,101.0596,101.1313,100.8894,101.0327,87853.0
2019-05-03 14:30:00,112.76,112.91,112.53,112.56,105452.0,101.0417,101.1761,100.8356,100.8625,105452.0
2019-05-03 15:00:00,112.55,112.64,112.4,112.42,134610.0,100.8535,100.9342,100.7191,100.737,134610.0
2019-05-03 15:30:00,112.41,112.44,112.23,112.36,374946.0,100.7281,100.755,100.5668,100.6833,374946.0
2019-05-06 09:30:00,111.04,111.67,110.1,110.91,321902.0,99.5004,100.065,98.6581,99.384,321902.0
2019-05-06 10:00:00,110.87,111.06,110.77,111.0,212425.0,99.3481,99.5184,99.2585,99.4646,212425.0
2019-05-06 10:30:00,111.0,111.03,110.62,110.81,117379.0,99.4646,99.4915,99.1241,99.2944,117379.0
2019-05-06 11:00:00,110.82,111.15,110.8,111.06,153630.0,99.3033,99.599,99.2854,99.5184,153630.0
2019-05-06 11:30:00,111.05,111.23,110.78,110.91,134563.0,99.5094,99.6707,99.2675,99.384,134563.0
2019-05-06 12:00:00,110.93,111.18,110.93,110.95,82517.0,99.4019,99.6259,99.4019,99.4198,82517.0
2019-05-06 12:30:00,110.95,111.03,110.8,110.96,91476.0,99.4198,99.4915,99.2854,99.4288,91476.0
2019-05-06 13:00:00,110.95,111.04,110.78,110.81,92065.0,99.4198,99.5004,99.2675,99.2944,92065.0
2019-05-06 13:30:00,110.8,110.81,110.49,110.7,124030.0,99.2854,99.2944,99.0076,99.1958,124030.0
2019-05-06 14:00:00,110.7,110.92,110.67,110.85,110737.0,99.1958,99.3929,99.1689,99.3302,110737.0
2019-05-06 14:30:00,110.86,111.39,110.86,111.3,130458.0,99.3392,99.8141,99.3392,99.7334,130458.0
2019-05-06 15:00:00,111.3,111.6,111.29,111.52,130571.0,99.7334,100.0023,99.7245,99.9306,130571.0
2019-05-06 15:30:00,111.54,111.63,111.29,111.36,302446.0,99.9485,100.0291,99.7245,99.7872,302446.0
2019-05-07 09:30:00,110.0,110.0,108.79,109.15,398775.0,98.5685,98.5685,97.4843,97.8069,398775.0
2019-05-07 10:00:00,109.15,109.27,108.43,108.88,252275.0,97.8069,97.9144,97.1617,97.5649,252275.0
2019-05-07 10:30:00,108.88,108.93,108.2,108.21,279828.0,97.5649,97.6097,96.9556,96.9645,279828.0
2019-05-07 11:00:00,108.21,108.21,107.5,107.75,346486.0,96.9645,96.9645,96.3283,96.5524,346486.0
2019-05-07 11:30:00,107.75,107.77,107.11,107.36,369462.0,96.5524,96.5703,95.9789,96.2029,369462.0
2019-05-07 12:00:00,107.35,107.96,107.11,107.85,217000.0,96.1939,96.7405,95.9789,96.642,217000.0
2019-05-07 12:30:00,107.85,107.98,107.62,107.81,156833.0,96.642,96.7585,96.4359,96.6061,156833.0
2019-05-07 13:00:00,107.8,107.82,107.25,107.34,133837.0,96.5972,96.6151,96.1043,96.185,133837.0
2019-05-07 13:30:00,107.34,107.6,107.2,107.51,140006.0,96.185,96.4179,96.0595,96.3373,140006.0
2019-05-07 14:00:00,107.49,107.56,106.75,106.77,228759.0,96.3194,96.3821,95.6563,95.6742,228759.0
2019-05-07 14:30:00,106.77,106.91,106.38,106.73,222766.0,95.6742,95.7996,95.3247,95.6384,222766.0
2019-05-07 15:00:00,106.74,106.83,106.37,106.54,269755.0,95.6473,95.728,95.3158,95.4681,269755.0
2019-05-07 15:30:00,106.53,107.21,106.17,107.12,614611.0,95.4591,96.0685,95.1366,95.9878,614611.0
2019-05-08 09:30:00,107.08,107.38,106.57,107.05,266974.0,95.952,96.2208,95.495,95.9251,266974.0
2019-05-08 10:00:00,107.08,107.21,106.63,106.73,141694.0,95.952,96.0685,95.5487,95.6384,141694.0
2019-05-08 10:30:00,106.72,106.83,106.21,106.73,219783.0,95.6294,95.728,95.1724,95.6384,219783.0
2019-05-08 11:00:00,106.76,107.28,106.65,107.1,346477.0,95.6652,96.1312,95.5667,95.9699,346477.0
2019-05-08 11:30:00,107.1,107.36,106.68,107.25,170527.0,95.9699,96.2029,95.5936,96.1043,170527.0
2019-05-08 12:00:00,107.26,107.29,106.96,107.28,106520.0,96.1133,96.1402,95.8445,96.1312,106520.0
2019-05-08 12:30:00,107.26,107.63,107.19,107.57,90173.0,96.1133,96.4448,96.0506,96.3911,90173.0
2019-05-08 13:00:00,107.56,107.7,107.35,107.69,125605.0,96.3821,96.5075,96.1939,96.4986,125605.0
2019-05-08 13:30:00,107.7,107.71,107.36,107.48,92382.0,96.5075,96.5165,96.2029,96.3104,92382.0
2019-05-08 14:00:00,107.49,107.51,107.2,107.26,103389.0,96.3194,96.3373,96.0595,96.1133,103389.0
2019-05-08 14:30:00,107.27,107.37,106.99,107.09,186545.0,96.1222,96.2118,95.8713,95.9609,186545.0
2019-05-08 15:00:00,107.09,107.46,107.04,107.42,184104.0,95.9609,96.2925,95.9161,96.2566,184104.0
2019-05-08 15:30:00,107.43,107.47,106.69,106.75,424934.0,96.2656,96.3015,95.6025,95.6563,424934.0
2019-05-09 09:30:00,105.74,106.45,105.26,105.64,210900.0,94.7512,95.3875,94.3211,94.6616,210900.0
2019-05-09 10:00:00,105.64,105.65,105.19,105.41,107871.0,94.6616,94.6706,94.2584,94.4555,107871.0
2019-05-09 10:30:00,105.38,105.47,104.94,104.94,123233.0,94.4287,94.5093,94.0344,94.0344,123233.0
2019-05-09 11:00:00,104.95,104.97,104.62,104.78,178189.0,94.0433,94.0613,93.7476,93.891,178189.0
2019-05-09 11:30:00,104.8,105.31,104.8,105.28,127173.0,93.9089,94.3659,93.9089,94.339,127173.0
2019-05-09 12:00:00,105.27,105.96,105.09,105.69,144324.0,94.3301,94.9484,94.1688,94.7064,144324.0
2019-05-09 12:30:00,105.79,106.46,105.77,106.11,137954.0,94.796,95.3964,94.7781,95.0828,137954.0
2019-05-09 13:00:00,106.17,106.36,105.91,105.96,72147.0,95.1366,95.3068,94.9036,94.9484,72147.0
2019-05-09 13:30:00,105.95,106.5,105.82,106.18,109206.0,94.9394,95.4323,94.8229,95.1455,109206.0
2019-05-09 14:00:00,106.21,106.46,105.94,106.23,100963.0,95.1724,95.3964,94.9305,95.1903,100963.0
2019-05-09 14:30:00,106.22,106.5,105.89,105.93,142905.0,95.1814,95.4323,94.8856,94.9215,142905.0
2019-05-09 15:00:00,105.92,106.01,105.53,106.01,173742.0,94.9125,94.9932,94.5631,94.9932,173742.0
2019-05-09 15:30:00,106.02,106.41,105.99,106.27,421185.0,95.0021,95.3516,94.9753,95.2262,421185.0
2019-05-10 09:30:00,105.69,106.13,105.32,105.47,199062.0,94.7064,95.1007,94.3749,94.5093,199062.0
2019-05-10 10:00:00,105.47,105.54,104.6,104.74,178474.0,94.5093,94.572,93.7297,93.8552,178474.0
2019-05-10 10:30:00,104.7,104.71,103.95,104.1,216127.0,93.8193,93.8283,93.1473,93.2817,216127.0
2019-05-10 11:00:00,104.11,104.47,103.75,104.31,152227.0,93.2906,93.6132,92.968,93.4698,152227.0
2019-05-10 11:30:00,104.33,104.74,104.03,104.29,190351.0,93.4878,93.8552,93.2189,93.4519,190351.0
2019-05-10 12:00:00,104.3,105.41,104.3,105.32,196363.0,93.4609,94.4555,93.4609,94.3749,196363.0
2019-05-10 12:30:00,105.32,105.83,105.27,105.68,126910.0,94.3749,94.8319,94.3301,94.6975,126910.0
2019-05-10 13:00:00,105.72,106.37,105.68,106.3,196909.0,94.7333,95.3158,94.6975,95.253,196909.0
2019-05-10 13:30:00,106.31,106.82,106.14,106.39,198118.0,95.262,95.719,95.1097,95.3337,198118.0
2019-05-10 14:00:00,106.37,106.6,106.16,106.52,139941.0,95.3158,95.5219,95.1276,95.4502,139941.0
2019-05-10 14:30:00,106.52,106.78,106.4,106.55,180700.0,95.4502,95.6832,95.3426,95.4771,180700.0
2019-05-10 15:00:00,106.56,107.26,106.56,107.11,222081.0,95.486,96.1133,95.486,95.9789,222081.0
2019-05-10 15:30:00,107.09,107.1,106.21,106.67,462154.0,95.9609,95.9699,95.1724,95.5846,462154.0
2019-05-13 09:30:00,104.75,104.9,103.67,104.2,236541.0,93.8641,93.9985,92.8964,93.3713,236541.0
2019-05-13 10:00:00,104.13,104.16,103.52,103.94,298064.0,93.3086,93.3354,92.7619,93.1383,298064.0
2019-05-13 10:30:00,103.92,104.2,103.83,104.02,168490.0,93.1204,93.3713,93.0397,93.21,168490.0
2019-05-13 11:00:00,104.02,104.19,103.66,103.8,121518.0,93.21,93.3623,92.8874,93.0128,121518.0
2019-05-13 11:30:00,103.81,104.19,103.7,104.19,224186.0,93.0218,93.3623,92.9232,93.3623,224186.0
2019-05-13 12:00:00,104.2,104.26,103.75,103.92,164053.0,93.3713,93.425,92.968,93.1204,164053.0
2019-05-13 12:30:00,103.94,104.12,103.75,103.85,218857.0,93.1383,93.2996,92.968,93.0577,218857.0
2019-05-13 13:00:00,103.85,104.24,103.66,104.05,211813.0,93.0577,93.4071,92.8874,93.2369,211813.0
2019-05-13 13:30:00,104.05,104.58,104.0,104.5,205527.0,93.2369,93.7118,93.1921,93.6401,205527.0
2019-05-13 14:00:00,104.5,104.94,104.29,104.7,231243.0,93.6401,94.0344,93.4519,93.8193,231243.0
2019-05-13 14:30:00,104.73,104.93,104.27,104.74,236924.0,93.8462,94.0254,93.434,93.8552,236924.0
2019-05-13 15:00:00,104.73,105.02,104.57,104.67,295387.0,93.8462,94.1061,93.7028,93.7924,295387.0
2019-05-13 15:30:00,104.64,104.84,104.46,104.7,696197.0,93.7656,93.9448,93.6043,93.8193,696197.0
2019-05-14 09:30:00,105.01,105.41,104.6,104.91,178642.0,94.0971,94.4555,93.7297,94.0075,178642.0
2019-05-14 10:00:00,104.91,105.09,104.7,105.04,148398.0,94.0075,94.1688,93.8193,94.124,148398.0
2019-05-14 10:30:00,105.04,105.32,104.89,105.14,106238.0,94.124,94.3749,93.9896,94.2136,106238.0
2019-05-14 11:00:00,105.12,105.91,105.08,105.83,136780.0,94.1957,94.9036,94.1598,94.8319,136780.0
2019-05-14 11:30:00,105.84,106.27,105.77,106.18,159319.0,94.8408,95.2262,94.7781,95.1455,159319.0
2019-05-14 12:00:00,106.19,106.32,106.02,106.04,149800.0,95.1545,95.271,95.0021,95.0201,149800.0
2019-05-14 12:30:00,106.04,106.24,105.95,106.15,77248.0,95.0201,95.1993,94.9394,95.1186,77248.0
2019-05-14 13:00:00,106.16,106.53,106.15,106.46,94502.0,95.1276,95.4591,95.1186,95.3964,94502.0
2019-05-14 13:30:00,106.47,106.56,106.37,106.45,92980.0,95.4054,95.486,95.3158,95.3875,92980.0
2019-05-14 14:00:00,106.44,106.5,106.14,106.41,134003.0,95.3785,95.4323,95.1097,95.3516,134003.0
2019-05-14 14:30:00,106.43,106.43,105.81,105.99,142729.0,95.3695,95.3695,94.814,94.9753,142729.0
2019-05-14 15:00:00,105.98,106.27,105.94,106.23,167146.0,94.9663,95.2262,94.9305,95.1903,167146.0
2019-05-14 15:30:00,106.22,106.23,105.7,105.79,473442.0,95.1814,95.1903,94.7154,94.796,473442.0
2019-05-15 09:30:00,105.41,106.32,105.12,105.92,677135.0,94.4555,95.271,94.1957,94.9125,677135.0
2019-05-15 10:00:00,105.92,106.75,105.61,106.69,400193.0,94.9125,95.6563,94.6347,95.6025,400193.0
2019-05-15 10:30:00,106.69,106.98,106.48,106.74,216801.0,95.6025,95.8624,95.4143,95.6473,216801.0
2019-05-15 11:00:00,106.76,107.23,106.63,107.17,126699.0,95.6652,96.0864,95.5487,96.0326,126699.0
2019-05-15 11:30:00,107.17,107.38,107.05,107.34,151610.0,96.0326,96.2208,95.9251,96.185,151610.0
2019-05-15 12:00:00,107.35,107.61,107.22,107.42,313393.0,96.1939,96.4269,96.0774,96.2566,313393.0
2019-05-15 12:30:00,107.42,107.63,107.33,107.4,161877.0,96.2566,96.4448,96.176,96.2387,161877.0
2019-05-15 13:00:00,107.39,107.43,106.87,106.96,209298.0,96.2298,96.2656,95.7638,95.8445,209298.0
2019-05-15 13:30:00,106.95,107.58,106.91,107.51,211318.0,95.8355,96.4,95.7996,96.3373,211318.0
2019-05-15 14:00:00,107.51,107.69,107.32,107.59,168229.0,96.3373,96.4986,96.167,96.409,168229.0
2019-05-15 14:30:00,107.6,107.8,107.46,107.58,282533.0,96.4179,96.5972,96.2925,96.4,282533.0
2019-05-15 15:00:00,107.59,108.05,107.44,108.0,287606.0,96.409,96.8212,96.2746,96.7764,287606.0
2019-05-15 15:30:00,107.99,108.01,107.39,107.65,748943.0,96.7674,96.7853,96.2298,96.4627,748943.0
2019-05-16 09:30:00,108.09,109.5,108.05,109.43,224104.0,96.857,98.1205,96.8212,98.0578,224104.0
2019-05-16 10:00:00,109.41,109.48,108.78,109.14,172641.0,98.0398,98.1026,97.4753,97.7979,172641.0
2019-05-16 10:30:00,109.14,109.17,108.7,109.03,125241.0,97.7979,97.8248,97.4036,97.6993,125241.0
2019-05-16 11:00:00,109.02,109.42,109.0,109.34,162806.0,97.6904,98.0488,97.6725,97.9771,162806.0
2019-05-16 11:30:00,109.34,109.6,109.19,109.24,143100.0,97.9771,98.2101,97.8427,97.8875,143100.0
2019-05-16 12:00:00,109.24,109.46,109.11,109.38,89533.0,97.8875,98.0846,97.771,98.013,89533.0
2019-05-16 12:30:00,109.37,109.5,109.08,109.09,83116.0,98.004,98.1205,97.7441,97.7531,83116.0
2019-05-16 13:00:00,109.11,109.45,109.03,109.43,78790.0,97.771,98.0757,97.6993,98.0578,78790.0
2019-05-16 13:30:00,109.43,109.43,109.01,109.09,90932.0,98.0578,98.0578,97.6814,97.7531,90932.0
2019-05-16 14:00:00,109.07,109.4,109.02,109.37,84984.0,97.7352,98.0309,97.6904,98.004,84984.0
2019-05-16 14:30:00,109.37,109.45,108.79,108.87,164832.0,98.004,98.0757,97.4843,97.556,164832.0
2019-05-16 15:00:00,108.87,108.87,108.48,108.67,159222.0,97.556,97.556,97.2065,97.3767,159222.0
2019-05-16 15:30:00,108.67,108.69,108.35,108.59,412582.0,97.3767,97.3947,97.09,97.3051,412582.0
2019-05-17 09:30:00,107.64,108.5,107.5,108.43,312014.0,96.4538,97.2244,96.3283,97.1617,312014.0
2019-05-17 10:00:00,108.42,109.09,108.27,109.03,185230.0,97.1527,97.7531,97.0183,97.6993,185230.0
2019-05-17 10:30:00,109.0,109.82,108.99,109.67,221545.0,97.6725,98.4072,97.6635,98.2728,221545.0
2019-05-17 11:00:00,109.67,110.03,109.55,109.55,188054.0,98.2728,98.5954,98.1653,98.1653,188054.0
2019-05-17 11:30:00,109.55,109.6,109.21,109.48,124283.0,98.1653,98.2101,97.8606,98.1026,124283.0
2019-05-17 12:00:00,109.47,109.57,109.29,109.32,173301.0,98.0936,98.1832,97.9323,97.9592,173301.0
2019-05-17 12:30:00,109.33,109.71,109.28,109.65,122415.0,97.9682,98.3087,97.9234,98.2549,122415.0
2019-05-17 13:00:00,109.65,110.04,109.58,109.78,149416.0,98.2549,98.6044,98.1922,98.3714,149416.0
2019-05-17 13:30:00,109.79,109.93,109.66,109.8,141371.0,98.3804,98.5058,98.2639,98.3893,141371.0
2019-05-17 14:00:00,109.79,109.83,109.41,109.45,103816.0,98.3804,98.4162,98.0398,98.0757,103816.0
2019-05-17 14:30:00,109.46,109.54,109.26,109.5,142673.0,98.0846,98.1563,97.9054,98.1205,142673.0
2019-05-17 15:00:00,109.5,109.56,108.93,109.34,282390.0,98.1205,98.1743,97.6097,97.9771,282390.0
2019-05-17 15:30:00,109.32,109.33,108.93,109.0,509434.0,97.9592,97.9682,97.6097,97.6725,509434.0
2019-05-20 09:30:00,108.09,109.02,108.09,108.88,284008.0,96.857,97.6904,96.857,97.5649,284008.0
2019-05-20 10:00:00,108.88,108.94,108.44,108.9,202091.0,97.5649,97.6187,97.1706,97.5828,202091.0
2019-05-20 10:30:00,108.9,109.74,108.88,109.59,228569.0,97.5828,98.3355,97.5649,98.2011,228569.0
2019-05-20 11:00:00,109.61,109.69,109.11,109.24,250097.0,98.2191,98.2907,97.771,97.8875,250097.0
2019-05-20 11:30:00,109.27,109.69,108.97,109.42,310667.0,97.9144,98.2907,97.6456,98.0488,310667.0
2019-05-20 12:00:00,109.43,110.14,109.34,109.76,340305.0,98.0578,98.694,97.9771,98.3535,340305.0
2019-05-20 12:30:00,109.73,109.78,109.08,109.19,195964.0,98.3266,98.3714,97.7441,97.8427,195964.0
2019-05-20 13:00:00,109.19,109.39,108.97,109.35,159181.0,97.8427,98.0219,97.6456,97.9861,159181.0
2019-05-20 13:30:00,109.32,109.68,109.3,109.65,122964.0,97.9592,98.2818,97.9413,98.2549,122964.0
2019-05-20 14:00:00,109.65,109.67,109.4,109.47,101741.0,98.2549,98.2728,98.0309,98.0936,101741.0
2019-05-20 14:30:00,109.46,109.48,108.96,109.03,191268.0,98.0846,98.1026,97.6366,97.6993,191268.0
2019-05-20 15:00:00,109.02,109.1,108.74,109.07,214519.0,97.6904,97.7621,97.4395,97.7352,214519.0
2019-05-20 15:30:00,109.05,109.36,108.98,109.17,621512.0,97.7173,97.995,97.6545,97.8248,621512.0
2019-05-21 09:30:00,107.75,109.55,107.62,108.86,711539.0,96.5524,98.1653,96.4359,97.547,711539.0
2019-05-21 10:00:00,108.85,109.87,108.79,109.86,298513.0,97.538,98.452,97.4843,98.4431,298513.0
2019-05-21 10:30:00,109.88,111.6,109.79,111.33,622758.0,98.461,100.0023,98.3804,99.7603,622758.0
2019-05-21 11:00:00,111.37,111.71,110.76,110.91,587860.0,99.7962,100.1008,99.2495,99.384,587860.0
2019-05-21 11:30:00,110.93,110.93,110.22,110.26,234128.0,99.4019,99.4019,98.7657,98.8015,234128.0
2019-05-21 12:00:00,110.28,110.38,110.14,110.25,225095.0,98.8194,98.909,98.694,98.7925,225095.0
2019-05-21 12:30:00,110.25,110.34,110.16,110.28,156417.0,98.7925,98.8732,98.7119,98.8194,156417.0
2019-05-21 13:00:00,110.28,110.48,109.96,110.43,234816.0,98.8194,98.9986,98.5327,98.9538,234816.0
2019-05-21 13:30:00,110.42,110.72,110.41,110.65,155789.0,98.9449,99.2137,98.9359,99.151,155789.0
2019-05-21 14:00:00,110.63,111.41,110.57,111.38,193420.0,99.1331,99.832,99.0793,99.8051,193420.0
2019-05-21 14:30:00,111.39,111.42,110.72,110.81,215772.0,99.8141,99.841,99.2137,99.2944,215772.0
2019-05-21 15:00:00,110.8,110.94,110.46,110.84,437693.0,99.2854,99.4108,98.9807,99.3212,437693.0
2019-05-21 15:30:00,110.83,111.23,110.82,111.09,745481.0,99.3123,99.6707,99.3033,99.5453,745481.0
2019-05-22 09:30:00,101.3,102.51,99.6,100.22,3238747.0,90.7727,91.8569,89.2493,89.8049,3238747.0
2019-05-22 10:00:00,100.21,100.24,98.03,98.8,2589177.0,89.7959,89.8228,87.8425,88.5325,2589177.0
2019-05-22 10:30:00,98.75,99.5,98.2,98.82,1701313.0,88.4877,89.1597,87.9948,88.5504,1701313.0
2019-05-22 11:00:00,98.82,99.6,98.68,99.5,1057642.0,88.5504,89.2493,88.4249,89.1597,1057642.0
2019-05-22 11:30:00,99.5,99.7,98.7,98.94,741460.0,89.1597,89.3389,88.4429,88.6579,741460.0
2019-05-22 12:00:00,98.95,99.07,98.51,98.65,530347.0,88.6669,88.7744,88.2726,88.398,530347.0
2019-05-22 12:30:00,98.64,98.66,98.01,98.07,651632.0,88.3891,88.407,87.8246,87.8783,651632.0
2019-05-22 13:00:00,98.08,98.49,97.82,98.32,703164.0,87.8873,88.2547,87.6543,88.1023,703164.0
2019-05-22 13:30:00,98.31,98.31,97.61,97.77,727034.0,88.0934,88.0934,87.4661,87.6095,727034.0
2019-05-22 14:00:00,97.77,97.88,97.31,97.82,1059226.0,87.6095,87.7081,87.1973,87.6543,1059226.0
2019-05-22 14:30:00,97.82,97.96,96.13,96.19,1459814.0,87.6543,87.7798,86.1399,86.1937,1459814.0
2019-05-22 15:00:00,96.21,96.48,95.41,95.68,1515908.0,86.2116,86.4536,85.4948,85.7367,1515908.0
2019-05-22 15:30:00,95.68,98.33,95.65,97.95,3171332.0,85.7367,88.1113,85.7098,87.7708,3171332.0
2019-05-23 09:30:00,97.19,97.5,94.59,95.12,1705635.0,87.0898,87.3676,84.76,85.2349,1705635.0
2019-05-23 10:00:00,95.12,95.75,94.8,95.09,802729.0,85.2349,85.7994,84.9481,85.208,802729.0
2019-05-23 10:30:00,95.07,95.16,94.6,94.94,770442.0,85.1901,85.2707,84.7689,85.0736,770442.0
2019-05-23 11:00:00,94.94,95.49,94.57,95.16,946828.0,85.0736,85.5664,84.7421,85.2707,946828.0
2019-05-23 11:30:00,95.16,95.26,94.75,94.95,690406.0,85.2707,85.3603,84.9033,85.0826,690406.0
2019-05-23 12:00:00,94.95,95.41,94.9,95.13,696098.0,85.0826,85.4948,85.0378,85.2439,696098.0
2019-05-23 12:30:00,95.12,95.21,94.82,94.95,674570.0,85.2349,85.3155,84.9661,85.0826,674570.0
2019-05-23 13:00:00,94.95,95.52,94.9,95.42,405423.0,85.0826,85.5933,85.0378,85.5037,405423.0
2019-05-23 13:30:00,95.42,95.55,95.01,95.09,408292.0,85.5037,85.6202,85.1363,85.208,408292.0
2019-05-23 14:00:00,95.09,95.17,94.57,94.59,498170.0,85.208,85.2797,84.7421,84.76,498170.0
2019-05-23 14:30:00,94.59,94.71,94.22,94.48,508379.0,84.76,84.8675,84.4284,84.6614,508379.0
2019-05-23 15:00:00,94.47,95.12,94.36,94.98,684569.0,84.6524,85.2349,84.5539,85.1094,684569.0
2019-05-23 15:30:00,94.99,95.49,94.35,94.79,1485465.0,85.1184,85.5664,84.5449,84.9392,1485465.0
2019-05-24 09:30:00,95.43,95.76,94.39,94.92,848331.0,85.5127,85.8084,84.5808,85.0557,848331.0
2019-05-24 10:00:00,94.94,95.03,94.54,94.56,596194.0,85.0736,85.1542,84.7152,84.7331,596194.0
2019-05-24 10:30:00,94.57,95.01,94.45,94.76,447098.0,84.7421,85.1363,84.6345,84.9123,447098.0
2019-05-24 11:00:00,94.76,94.93,94.55,94.87,229806.0,84.9123,85.0646,84.7241,85.0109,229806.0
2019-05-24 11:30:00,94.9,95.07,94.74,94.99,669772.0,85.0378,85.1901,84.8944,85.1184,669772.0
2019-05-24 12:00:00,95.0,95.06,94.8,94.95,316309.0,85.1274,85.1811,84.9481,85.0826,316309.0
2019-05-24 12:30:00,94.96,95.04,94.91,94.98,275387.0,85.0915,85.1632,85.0467,85.1094,275387.0
2019-05-24 13:00:00,94.98,95.02,94.84,94.87,233810.0,85.1094,85.1453,84.984,85.0109,233810.0
2019-05-24 13:30:00,94.87,95.01,94.87,94.93,166023.0,85.0109,85.1363,85.0109,85.0646,166023.0
2019-05-24 14:00:00,94.94,95.01,94.92,94.99,208981.0,85.0736,85.1363,85.0557,85.1184,208981.0
2019-05-24 14:30:00,95.0,95.3,94.97,95.04,326271.0,85.1274,85.3962,85.1005,85.1632,326271.0
2019-05-24 15:00:00,95.05,95.28,95.04,95.15,378357.0,85.1722,85.3783,85.1632,85.2618,378357.0
2019-05-24 15:30:00,95.15,95.55,95.09,95.39,824386.0,85.2618,85.6202,85.208,85.4768,824386.0
2019-05-28 09:30:00,95.19,95.68,94.8,94.8,432980.0,85.2976,85.7367,84.9481,84.9481,432980.0
2019-05-28 10:00:00,94.87,94.91,93.8,94.0,694514.0,85.0109,85.0467,84.0521,84.2313,694514.0
2019-05-28 10:30:00,93.99,94.15,93.54,93.67,571122.0,84.2223,84.3657,83.8191,83.9356,571122.0
2019-05-28 11:00:00,93.67,93.9,93.32,93.58,542924.0,83.9356,84.1417,83.622,83.8549,542924.0
2019-05-28 11:30:00,93.59,93.59,93.02,93.08,395379.0,83.8639,83.8639,83.3531,83.4069,395379.0
2019-05-28 12:00:00,93.1,93.59,93.01,93.42,395496.0,83.4248,83.8639,83.3442,83.7116,395496.0
2019-05-28 12:30:00,93.42,93.46,92.96,92.97,403560.0,83.7116,83.7474,83.2994,83.3083,403560.0
2019-05-28 13:00:00,92.97,93.12,92.82,92.98,584937.0,83.3083,83.4427,83.1739,83.3173,584937.0
2019-05-28 13:30:00,92.98,93.07,92.92,92.95,342437.0,83.3173,83.3979,83.2635,83.2904,342437.0
2019-05-28 14:00:00,92.94,92.94,92.43,92.45,465025.0,83.2814,83.2814,82.8244,82.8424,465025.0
2019-05-28 14:30:00,92.44,92.53,91.92,91.94,538909.0,82.8334,82.9141,82.3674,82.3854,538909.0
2019-05-28 15:00:00,91.93,92.15,91.88,92.09,746010.0,82.3764,82.5735,82.3316,82.5198,746010.0
2019-05-28 15:30:00,92.09,92.18,91.67,91.84,1497766.0,82.5198,82.6004,82.1434,82.2958,1497766.0
2019-05-29 09:30:00,91.81,93.36,91.6,93.01,1431087.0,82.2689,83.6578,82.0807,83.3442,1431087.0
2019-05-29 10:00:00,93.01,93.31,92.81,93.2,765239.0,83.3442,83.613,83.165,83.5144,765239.0
2019-05-29 10:30:00,93.2,93.73,92.83,92.84,610894.0,83.5144,83.9893,83.1829,83.1918,610894.0
2019-05-29 11:00:00,92.85,93.07,92.62,92.71,372370.0,83.2008,83.3979,82.9947,83.0753,372370.0
2019-05-29 11:30:00,92.72,92.91,92.11,92.27,329088.0,83.0843,83.2546,82.5377,82.6811,329088.0
2019-05-29 12:00:00,92.26,92.96,92.23,92.93,262570.0,82.6721,83.2994,82.6452,83.2725,262570.0
2019-05-29 12:30:00,92.92,93.01,92.69,92.71,306762.0,83.2635,83.3442,83.0574,83.0753,306762.0
2019-05-29 13:00:00,92.72,93.02,92.63,92.79,409433.0,83.0843,83.3531,83.0037,83.147,409433.0
2019-05-29 13:30:00,92.79,92.95,92.71,92.89,267614.0,83.147,83.2904,83.0753,83.2366,267614.0
2019-05-29 14:00:00,92.89,93.37,92.89,93.35,327841.0,83.2366,83.6668,83.2366,83.6488,327841.0
2019-05-29 14:30:00,93.35,93.44,92.99,93.39,361302.0,83.6488,83.7295,83.3262,83.6847,361302.0
2019-05-29 15:00:00,93.39,93.39,93.05,93.3,483665.0,83.6847,83.6847,83.38,83.604,483665.0
2019-05-29 15:30:00,93.31,93.76,93.16,93.21,1278837.0,83.613,84.0162,83.4786,83.5234,1278837.0
2019-05-30 09:30:00,93.84,94.73,93.78,94.61,598524.0,84.0879,84.8854,84.0342,84.7779,598524.0
2019-05-30 10:00:00,94.61,94.65,94.04,94.18,346349.0,84.7779,84.8137,84.2671,84.3926,346349.0
2019-05-30 10:30:00,94.19,94.59,93.92,94.15,202933.0,84.4015,84.76,84.1596,84.3657,202933.0
2019-05-30 11:00:00,94.13,94.24,93.91,93.97,274546.0,84.3478,84.4463,84.1506,84.2044,274546.0
2019-05-30 11:30:00,93.97,94.16,93.8,94.11,285284.0,84.2044,84.3747,84.0521,84.3299,285284.0
2019-05-30 12:00:00,94.1,94.13,93.87,93.89,167618.0,84.3209,84.3478,84.1148,84.1327,167618.0
2019-05-30 12:30:00,93.88,94.3,93.88,94.17,292750.0,84.1238,84.5001,84.1238,84.3836,292750.0
2019-05-30 13:00:00,94.18,94.2,93.85,94.02,178695.0,84.3926,84.4105,84.0969,84.2492,178695.0
2019-05-30 13:30:00,94.01,94.02,93.84,93.98,116464.0,84.2402,84.2492,84.0879,84.2134,116464.0
2019-05-30 14:00:00,93.99,94.11,93.62,93.65,134110.0,84.2223,84.3299,83.8908,83.9177,134110.0
2019-05-30 14:30:00,93.65,93.73,93.4,93.73,178382.0,83.9177,83.9893,83.6936,83.9893,178382.0
2019-05-30 15:00:00,93.72,93.93,93.39,93.84,239372.0,83.9804,84.1686,83.6847,84.0879,239372.0
2019-05-30 15:30:00,93.83,94.14,93.74,93.89,849012.0,84.079,84.3567,83.9983,84.1327,849012.0
2019-05-31 09:30:00,92.5,93.1,92.29,93.1,347824.0,82.8872,83.4248,82.699,83.4248,347824.0
2019-05-31 10:00:00,93.12,93.47,93.02,93.28,308350.0,83.4427,83.7564,83.3531,83.5861,308350.0
2019-05-31 10:30:00,93.29,93.37,92.8,92.83,401468.0,83.5951,83.6668,83.156,83.1829,401468.0
2019-05-31 11:00:00,92.82,93.45,92.79,93.44,339954.0,83.1739,83.7384,83.147,83.7295,339954.0
2019-05-31 11:30:00,93.44,93.87,93.43,93.79,258701.0,83.7295,84.1148,83.7205,84.0431,258701.0
2019-05-31 12:00:00,93.78,93.94,93.7,93.77,228464.0,84.0342,84.1775,83.9625,84.0252,228464.0
2019-05-31 12:30:00,93.76,93.97,93.66,93.67,200095.0,84.0162,84.2044,83.9266,83.9356,200095.0
2019-05-31 13:00:00,93.68,93.85,93.67,93.78,409149.0,83.9445,84.0969,83.9356,84.0342,409149.0
2019-05-31 13:30:00,93.78,94.02,93.71,94.0,213107.0,84.0342,84.2492,83.9714,84.2313,213107.0
2019-05-31 14:00:00,93.99,94.06,93.12,93.13,278425.0,84.2223,84.2851,83.4427,83.4517,278425.0
2019-05-31 14:30:00,93.12,93.53,92.95,93.38,287389.0,83.4427,83.8101,83.2904,83.6757,287389.0
2019-05-31 15:00:00,93.37,93.44,93.15,93.4,261657.0,83.6668,83.7295,83.4696,83.6936,261657.0
2019-05-31 15:30:00,93.39,93.51,93.2,93.28,971506.0,83.6847,83.7922,83.5144,83.5861,971506.0
2019-06-03 09:30:00,93.03,93.72,92.9,93.36,346633.0,83.3621,83.9804,83.2456,83.6578,346633.0
2019-06-03 10:00:00,93.34,93.73,93.19,93.64,429871.0,83.6399,83.9893,83.5055,83.9087,429871.0
2019-06-03 10:30:00,93.66,94.58,93.63,94.47,452304.0,83.9266,84.751,83.8997,84.6524,452304.0
2019-06-03 11:00:00,94.47,94.61,93.8,93.95,318278.0,84.6524,84.7779,84.0521,84.1865,318278.0
2019-06-03 11:30:00,93.97,94.12,93.5,93.51,251206.0,84.2044,84.3388,83.7832,83.7922,251206.0
2019-06-03 12:00:00,93.47,93.6,93.35,93.39,205875.0,83.7564,83.8729,83.6488,83.6847,205875.0
2019-06-03 12:30:00,93.38,93.5,93.0,93.07,221684.0,83.6757,83.7832,83.3352,83.3979,221684.0
2019-06-03 13:00:00,93.07,94.24,93.07,93.98,425024.0,83.3979,84.4463,83.3979,84.2134,425024.0
2019-06-03 13:30:00,93.99,94.93,93.65,94.82,574356.0,84.2223,85.0646,83.9177,84.9661,574356.0
2019-06-03 14:00:00,94.83,95.06,94.48,94.61,356653.0,84.975,85.1811,84.6614,84.7779,356653.0
2019-06-03 14:30:00,94.63,94.67,94.16,94.34,517476.0,84.7958,84.8317,84.3747,84.536,517476.0
2019-06-03 15:00:00,94.35,94.36,93.53,93.55,585678.0,84.5449,84.5539,83.8101,83.8281,585678.0
2019-06-03 15:30:00,93.55,93.98,93.4,93.84,1052988.0,83.8281,84.2134,83.6936,84.0879,1052988.0
2019-06-04 09:30:00,95.01,95.98,95.01,95.82,385354.0,85.1363,86.0055,85.1363,85.8621,385354.0
2019-06-04 10:00:00,95.81,96.55,95.78,96.4,396969.0,85.8532,86.5163,85.8263,86.3819,396969.0
2019-06-04 10:30:00,96.4,96.71,96.4,96.71,318175.0,86.3819,86.6597,86.3819,86.6597,318175.0
2019-06-04 11:00:00,96.71,97.04,96.65,96.87,237360.0,86.6597,86.9554,86.6059,86.803,237360.0
2019-06-04 11:30:00,96.86,97.02,96.64,96.66,166637.0,86.7941,86.9374,86.5969,86.6149,166637.0
2019-06-04 12:00:00,96.67,96.67,96.29,96.4,159007.0,86.6238,86.6238,86.2833,86.3819,159007.0
2019-06-04 12:30:00,96.4,96.65,96.23,96.45,260228.0,86.3819,86.6059,86.2295,86.4267,260228.0
2019-06-04 13:00:00,96.44,96.51,96.11,96.35,154552.0,86.4177,86.4804,86.122,86.3371,154552.0
2019-06-04 13:30:00,96.34,96.34,96.11,96.31,120590.0,86.3281,86.3281,86.122,86.3012,120590.0
2019-06-04 14:00:00,96.31,96.65,96.3,96.52,203942.0,86.3012,86.6059,86.2923,86.4894,203942.0
2019-06-04 14:30:00,96.52,96.65,96.49,96.53,277155.0,86.4894,86.6059,86.4625,86.4984,277155.0
2019-06-04 15:00:00,96.53,96.98,96.52,96.96,259559.0,86.4984,86.9016,86.4894,86.8837,259559.0
2019-06-04 15:30:00,96.95,97.05,96.67,96.82,790176.0,86.8747,86.9643,86.6238,86.7582,790176.0
2019-06-05 09:30:00,97.54,97.54,95.59,95.75,345054.0,87.4034,87.4034,85.6561,85.7994,345054.0
2019-06-05 10:00:00,95.77,96.07,95.44,95.49,306009.0,85.8173,86.0862,85.5216,85.5664,306009.0
2019-06-05 10:30:00,95.48,95.78,95.29,95.68,260284.0,85.5575,85.8263,85.3872,85.7367,260284.0
2019-06-05 11:00:00,95.7,95.97,95.43,95.89,225128.0,85.7546,85.9966,85.5127,85.9249,225128.0
2019-06-05 11:30:00,95.89,96.27,95.84,96.24,192907.0,85.9249,86.2654,85.8801,86.2385,192907.0
2019-06-05 12:00:00,96.22,96.43,96.21,96.37,133104.0,86.2206,86.4088,86.2116,86.355,133104.0
2019-06-05 12:30:00,96.34,96.56,96.1,96.4,130482.0,86.3281,86.5252,86.1131,86.3819,130482.0
2019-06-05 13:00:00,96.4,96.73,96.4,96.59,169251.0,86.3819,86.6776,86.3819,86.5521,169251.0
2019-06-05 13:30:00,96.58,96.62,96.14,96.19,247230.0,86.5432,86.579,86.1489,86.1937,247230.0
2019-06-05 14:00:00,96.18,96.26,96.04,96.2,135698.0,86.1847,86.2564,86.0593,86.2027,135698.0
2019-06-05 14:30:00,96.19,96.22,95.81,95.89,126819.0,86.1937,86.2206,85.8532,85.9249,126819.0
2019-06-05 15:00:00,95.9,96.12,95.89,96.04,202372.0,85.9338,86.131,85.9249,86.0593,202372.0
2019-06-05 15:30:00,96.04,96.34,95.84,96.28,518412.0,86.0593,86.3281,85.8801,86.2743,518412.0
2019-06-06 09:30:00,96.3,96.36,95.35,95.46,385749.0,86.2923,86.346,85.441,85.5396,385749.0
2019-06-06 10:00:00,95.49,95.71,95.13,95.39,223207.0,85.5664,85.7636,85.2439,85.4768,223207.0
2019-06-06 10:30:00,95.39,95.87,95.33,95.72,160404.0,85.4768,85.907,85.4231,85.7725,160404.0
2019-06-06 11:00:00,95.7,96.17,95.67,95.92,228386.0,85.7546,86.1758,85.7277,85.9518,228386.0
2019-06-06 11:30:00,95.92,96.02,95.69,95.79,343186.0,85.9518,86.0414,85.7457,85.8353,343186.0
2019-06-06 12:00:00,95.79,95.9,95.74,95.81,217540.0,85.8353,85.9338,85.7905,85.8532,217540.0
2019-06-06 12:30:00,95.8,95.85,95.53,95.55,211944.0,85.8442,85.889,85.6023,85.6202,211944.0
2019-06-06 13:00:00,95.56,95.7,95.46,95.68,121212.0,85.6292,85.7546,85.5396,85.7367,121212.0
2019-06-06 13:30:00,95.68,95.77,95.49,95.74,215328.0,85.7367,85.8173,85.5664,85.7905,215328.0
2019-06-06 14:00:00,95.74,95.86,95.7,95.83,204240.0,85.7905,85.898,85.7546,85.8711,204240.0
2019-06-06 14:30:00,95.83,96.32,95.82,96.2,191674.0,85.8711,86.3102,85.8621,86.2027,191674.0
2019-06-06 15:00:00,96.21,96.57,96.12,96.55,179806.0,86.2116,86.5342,86.131,86.5163,179806.0
2019-06-06 15:30:00,96.55,96.77,96.23,96.25,537827.0,86.5163,86.7134,86.2295,86.2475,537827.0
2019-06-07 09:30:00,96.98,97.25,96.79,96.96,198449.0,86.9016,87.1435,86.7313,86.8837,198449.0
2019-06-07 10:00:00,96.96,97.13,96.9,97.04,173211.0,86.8837,87.036,86.8299,86.9554,173211.0
2019-06-07 10:30:00,97.05,97.62,97.05,97.53,194113.0,86.9643,87.4751,86.9643,87.3944,194113.0
2019-06-07 11:00:00,97.55,97.55,97.2,97.26,169164.0,87.4124,87.4124,87.0987,87.1525,169164.0
2019-06-07 11:30:00,97.26,97.3,97.02,97.13,212986.0,87.1525,87.1883,86.9374,87.036,212986.0
2019-06-07 12:00:00,97.13,97.27,97.08,97.21,124773.0,87.036,87.1615,86.9912,87.1077,124773.0
2019-06-07 12:30:00,97.21,97.26,97.02,97.2,135236.0,87.1077,87.1525,86.9374,87.0987,135236.0
2019-06-07 13:00:00,97.19,97.23,97.06,97.13,230613.0,87.0898,87.1256,86.9733,87.036,230613.0
2019-06-07 13:30:00,97.12,97.2,97.05,97.2,257275.0,87.027,87.0987,86.9643,87.0987,257275.0
2019-06-07 14:00:00,97.18,97.25,97.11,97.14,189276.0,87.0808,87.1435,87.0181,87.045,189276.0
2019-06-07 14:30:00,97.14,97.18,96.97,96.98,207639.0,87.045,87.0808,86.8926,86.9016,207639.0
2019-06-07 15:00:00,96.97,97.24,96.88,97.18,221955.0,86.8926,87.1346,86.812,87.0808,221955.0
2019-06-07 15:30:00,97.16,97.18,96.7,96.75,574381.0,87.0629,87.0808,86.6507,86.6955,574381.0
2019-06-10 09:30:00,97.5,98.42,97.45,97.52,251864.0,87.3676,88.192,87.3228,87.3855,251864.0
2019-06-10 10:00:00,97.51,97.78,97.22,97.22,261023.0,87.3765,87.6185,87.1167,87.1167,261023.0
2019-06-10 10:30:00,97.27,97.27,96.67,96.87,339530.0,87.1615,87.1615,86.6238,86.803,339530.0
2019-06-10 11:00:00,96.87,97.29,96.86,97.09,173637.0,86.803,87.1794,86.7941,87.0002,173637.0
2019-06-10 11:30:00,97.09,97.36,97.06,97.26,212563.0,87.0002,87.2421,86.9733,87.1525,212563.0
2019-06-10 12:00:00,97.25,97.26,96.74,96.75,128299.0,87.1435,87.1525,86.6865,86.6955,128299.0
2019-06-10 12:30:00,96.74,96.81,96.54,96.59,160115.0,86.6865,86.7493,86.5073,86.5521,160115.0
2019-06-10 13:00:00,96.58,96.79,96.56,96.59,131219.0,86.5432,86.7313,86.5252,86.5521,131219.0
2019-06-10 13:30:00,96.58,96.61,96.19,96.38,193042.0,86.5432,86.5701,86.1937,86.364,193042.0
2019-06-10 14:00:00,96.37,96.4,96.21,96.29,156611.0,86.355,86.3819,86.2116,86.2833,156611.0
2019-06-10 14:30:00,96.28,96.52,96.25,96.39,155144.0,86.2743,86.4894,86.2475,86.3729,155144.0
2019-06-10 15:00:00,96.39,96.47,96.17,96.38,251196.0,86.3729,86.4446,86.1758,86.364,251196.0
2019-06-10 15:30:00,96.38,96.58,96.14,96.3,766772.0,86.364,86.5432,86.1489,86.2923,766772.0
2019-06-11 09:30:00,97.28,97.63,96.69,96.73,205953.0,87.1704,87.484,86.6417,86.6776,205953.0
2019-06-11 10:00:00,96.73,96.8,96.26,96.46,167722.0,86.6776,86.7403,86.2564,86.4356,167722.0
2019-06-11 10:30:00,96.45,96.63,96.34,96.4,299141.0,86.4267,86.588,86.3281,86.3819,299141.0
2019-06-11 11:00:00,96.41,96.44,96.12,96.29,155281.0,86.3908,86.4177,86.131,86.2833,155281.0
2019-06-11 11:30:00,96.3,96.73,96.3,96.64,186780.0,86.2923,86.6776,86.2923,86.5969,186780.0
2019-06-11 12:00:00,96.62,96.67,96.16,96.28,116753.0,86.579,86.6238,86.1668,86.2743,116753.0
2019-06-11 12:30:00,96.26,96.47,96.15,96.17,126510.0,86.2564,86.4446,86.1579,86.1758,126510.0
2019-06-11 13:00:00,96.17,96.45,96.17,96.32,87195.0,86.1758,86.4267,86.1758,86.3102,87195.0
2019-06-11 13:30:00,96.31,96.77,96.25,96.77,120043.0,86.3012,86.7134,86.2475,86.7134,120043.0
2019-06-11 14:00:00,96.77,96.89,96.73,96.73,113692.0,86.7134,86.821,86.6776,86.6776,113692.0
2019-06-11 14:30:00,96.73,96.73,96.4,96.5,114936.0,86.6776,86.6776,86.3819,86.4715,114936.0
2019-06-11 15:00:00,96.49,96.6,96.36,96.59,149723.0,86.4625,86.5611,86.346,86.5521,149723.0
2019-06-11 15:30:00,96.59,96.65,96.31,96.34,386943.0,86.5521,86.6059,86.3012,86.3281,386943.0
2019-06-12 09:30:00,96.21,97.04,96.21,96.85,236163.0,86.2116,86.9554,86.2116,86.7851,236163.0
2019-06-12 10:00:00,96.87,97.03,96.56,96.61,151254.0,86.803,86.9464,86.5252,86.5701,151254.0
2019-06-12 10:30:00,96.6,96.85,96.4,96.51,148150.0,86.5611,86.7851,86.3819,86.4804,148150.0
2019-06-12 11:00:00,96.47,96.52,96.37,96.5,136385.0,86.4446,86.4894,86.355,86.4715,136385.0
2019-06-12 11:30:00,96.51,96.58,96.21,96.22,158914.0,86.4804,86.5432,86.2116,86.2206,158914.0
2019-06-12 12:00:00,96.23,96.36,96.14,96.32,121240.0,86.2295,86.346,86.1489,86.3102,121240.0
2019-06-12 12:30:00,96.31,96.54,96.23,96.48,89778.0,86.3012,86.5073,86.2295,86.4536,89778.0
2019-06-12 13:00:00,96.47,96.55,96.4,96.48,78818.0,86.4446,86.5163,86.3819,86.4536,78818.0
2019-06-12 13:30:00,96.48,96.64,96.36,96.47,108995.0,86.4536,86.5969,86.346,86.4446,108995.0
2019-06-12 14:00:00,96.5,96.58,96.38,96.58,89462.0,86.4715,86.5432,86.364,86.5432,89462.0
2019-06-12 14:30:00,96.58,96.69,96.45,96.45,118100.0,86.5432,86.6417,86.4267,86.4267,118100.0
2019-06-12 15:00:00,96.46,96.55,96.37,96.43,130733.0,86.4356,86.5163,86.355,86.4088,130733.0
2019-06-12 15:30:00,96.43,96.53,96.25,96.34,327183.0,86.4088,86.4984,86.2475,86.3281,327183.0
2019-06-13 09:30:00,96.85,97.64,96.73,97.37,179832.0,86.7851,87.493,86.6776,87.2511,179832.0
2019-06-13 10:00:00,97.33,97.37,96.86,97.03,167849.0,87.2152,87.2511,86.7941,86.9464,167849.0
2019-06-13 10:30:00,97.04,97.56,96.96,97.45,220759.0,86.9554,87.4213,86.8837,87.3228,220759.0
2019-06-13 11:00:00,97.46,97.71,97.46,97.66,112326.0,87.3317,87.5557,87.3317,87.5109,112326.0
2019-06-13 11:30:00,97.65,97.96,97.61,97.92,125055.0,87.502,87.7798,87.4661,87.7439,125055.0
2019-06-13 12:00:00,97.91,98.03,97.88,97.91,110015.0,87.735,87.8425,87.7081,87.735,110015.0
2019-06-13 12:30:00,97.91,98.31,97.84,98.3,124996.0,87.735,88.0934,87.6722,88.0844,124996.0
2019-06-13 13:00:00,98.31,98.33,98.04,98.16,103820.0,88.0934,88.1113,87.8514,87.959,103820.0
2019-06-13 13:30:00,98.16,98.24,98.04,98.14,95730.0,87.959,88.0307,87.8514,87.941,95730.0
2019-06-13 14:00:00,98.13,98.15,97.91,98.13,139600.0,87.9321,87.95,87.735,87.9321,139600.0
2019-06-13 14:30:00,98.13,98.33,97.91,98.26,207012.0,87.9321,88.1113,87.735,88.0486,207012.0
2019-06-13 15:00:00,98.25,98.56,98.02,98.55,292347.0,88.0396,88.3174,87.8335,88.3084,292347.0
2019-06-13 15:30:00,98.56,98.67,98.31,98.65,733777.0,88.3174,88.416,88.0934,88.398,733777.0
2019-06-14 09:30:00,98.99,99.32,98.54,98.57,406400.0,88.7027,88.9984,88.2995,88.3264,406400.0
2019-06-14 10:00:00,98.56,99.47,98.5,99.34,303997.0,88.3174,89.1328,88.2636,89.0163,303997.0
2019-06-14 10:30:00,99.34,99.41,98.86,99.25,245963.0,89.0163,89.0791,88.5862,88.9357,245963.0
2019-06-14 11:00:00,99.27,99.82,99.25,99.62,352132.0,88.9536,89.4465,88.9357,89.2672,352132.0
2019-06-14 11:30:00,99.62,99.84,99.33,99.43,220148.0,89.2672,89.4644,89.0074,89.097,220148.0
2019-06-14 12:00:00,99.4,99.46,99.11,99.14,140428.0,89.0701,89.1239,88.8102,88.8371,140428.0
2019-06-14 12:30:00,99.13,99.25,99.04,99.18,136756.0,88.8282,88.9357,88.7475,88.873,136756.0
2019-06-14 13:00:00,99.17,99.34,99.12,99.19,129049.0,88.864,89.0163,88.8192,88.8819,129049.0
2019-06-14 13:30:00,99.19,99.28,99.14,99.23,131874.0,88.8819,88.9626,88.8371,88.9178,131874.0
2019-06-14 14:00:00,99.23,99.53,99.22,99.37,137224.0,88.9178,89.1866,88.9088,89.0432,137224.0
2019-06-14 14:30:00,99.38,99.67,99.31,99.66,152024.0,89.0522,89.312,88.9895,89.3031,152024.0
2019-06-14 15:00:00,99.65,99.93,99.65,99.9,220575.0,89.2941,89.545,89.2941,89.5181,220575.0
2019-06-14 15:30:00,99.9,99.99,99.63,99.63,641722.0,89.5181,89.5988,89.2762,89.2762,641722.0
2019-06-17 09:30:00,99.77,100.14,99.74,99.95,299181.0,89.4017,89.7332,89.3748,89.5629,299181.0
2019-06-17 10:00:00,99.95,100.19,99.8,99.8,322615.0,89.5629,89.778,89.4285,89.4285,322615.0
2019-06-17 10:30:00,99.81,100.02,99.54,99.9,227917.0,89.4375,89.6257,89.1956,89.5181,227917.0
2019-06-17 11:00:00,99.9,99.95,99.64,99.73,187513.0,89.5181,89.5629,89.2852,89.3658,187513.0
2019-06-17 11:30:00,99.71,99.81,99.64,99.74,116666.0,89.3479,89.4375,89.2852,89.3748,116666.0
2019-06-17 12:00:00,99.73,99.8,99.42,99.43,121200.0,89.3658,89.4285,89.088,89.097,121200.0
2019-06-17 12:30:00,99.42,99.73,99.33,99.67,199150.0,89.088,89.3658,89.0074,89.312,199150.0
2019-06-17 13:00:00,99.67,99.81,99.54,99.81,122518.0,89.312,89.4375,89.1956,89.4375,122518.0
2019-06-17 13:30:00,99.8,100.23,99.8,100.21,146523.0,89.4285,89.8139,89.4285,89.7959,146523.0
2019-06-17 14:00:00,100.21,100.75,100.17,100.62,324559.0,89.7959,90.2798,89.7601,90.1633,324559.0
2019-06-17 14:30:00,100.62,100.66,100.14,100.15,148569.0,90.1633,90.1992,89.7332,89.7422,148569.0
2019-06-17 15:00:00,100.14,100.39,100.06,100.36,183367.0,89.7332,89.9572,89.6615,89.9303,183367.0
2019-06-17 15:30:00,100.36,100.42,99.79,100.07,607888.0,89.9303,89.9841,89.4196,89.6705,607888.0
2019-06-18 09:30:00,100.69,101.57,99.97,101.25,276761.0,90.226,91.0146,89.5809,90.7278,276761.0
2019-06-18 10:00:00,101.26,101.36,100.79,100.9,200962.0,90.7368,90.8264,90.3157,90.4142,200962.0
2019-06-18 10:30:00,100.91,101.01,100.47,100.61,287153.0,90.4232,90.5128,90.0289,90.1544,287153.0
2019-06-18 11:00:00,100.61,100.81,100.2,100.22,155245.0,90.1544,90.3336,89.787,89.8049,155245.0
2019-06-18 11:30:00,100.22,100.24,99.53,99.54,197168.0,89.8049,89.8228,89.1866,89.1956,197168.0
2019-06-18 12:00:00,99.53,99.84,99.4,99.83,137327.0,89.1866,89.4644,89.0701,89.4554,137327.0
2019-06-18 12:30:00,99.82,99.93,99.72,99.9,145081.0,89.4465,89.545,89.3569,89.5181,145081.0
2019-06-18 13:00:00,99.88,99.88,99.63,99.64,136467.0,89.5002,89.5002,89.2762,89.2852,136467.0
2019-06-18 13:30:00,99.64,99.83,99.6,99.71,174524.0,89.2852,89.4554,89.2493,89.3479,174524.0
2019-06-18 14:00:00,99.72,99.87,99.7,99.84,171712.0,89.3569,89.4913,89.3389,89.4644,171712.0
2019-06-18 14:30:00,99.85,99.87,99.42,99.43,164836.0,89.4733,89.4913,89.088,89.097,164836.0
2019-06-18 15:00:00,99.43,99.54,99.36,99.4,247297.0,89.097,89.1956,89.0343,89.0701,247297.0
2019-06-18 15:30:00,99.39,99.48,99.2,99.29,548355.0,89.0611,89.1418,88.8909,88.9715,548355.0
2019-06-19 09:30:00,99.19,99.33,98.77,99.14,330817.0,88.8819,89.0074,88.5056,88.8371,330817.0
2019-06-19 10:00:00,99.14,99.14,98.6,98.64,242136.0,88.8371,88.8371,88.3532,88.3891,242136.0
2019-06-19 10:30:00,98.65,98.86,98.6,98.69,202851.0,88.398,88.5862,88.3532,88.4339,202851.0
2019-06-19 11:00:00,98.7,98.91,98.36,98.47,239481.0,88.4429,88.631,88.1382,88.2368,239481.0
2019-06-19 11:30:00,98.47,98.49,98.21,98.38,197519.0,88.2368,88.2547,88.0038,88.1561,197519.0
2019-06-19 12:00:00,98.38,98.38,97.86,97.88,227217.0,88.1561,88.1561,87.6901,87.7081,227217.0
2019-06-19 12:30:00,97.88,97.95,97.69,97.7,212315.0,87.7081,87.7708,87.5378,87.5468,212315.0
2019-06-19 13:00:00,97.71,97.83,97.53,97.72,635895.0,87.5557,87.6633,87.3944,87.5647,635895.0
2019-06-19 13:30:00,97.73,98.04,97.71,97.9,247449.0,87.5737,87.8514,87.5557,87.726,247449.0
2019-06-19 14:00:00,97.95,98.57,97.68,98.17,310503.0,87.7708,88.3264,87.5289,87.9679,310503.0
2019-06-19 14:30:00,98.18,98.56,98.11,98.45,310357.0,87.9769,88.3174,87.9142,88.2188,310357.0
2019-06-19 15:00:00,98.45,98.89,98.44,98.55,389851.0,88.2188,88.6131,88.2099,88.3084,389851.0
2019-06-19 15:30:00,98.56,99.02,98.55,98.71,628638.0,88.3174,88.7296,88.3084,88.4518,628638.0
2019-06-20 09:30:00,99.91,100.88,99.75,100.46,281683.0,89.5271,90.3963,89.3837,90.0199,281683.0
2019-06-20 10:00:00,100.48,100.79,100.45,100.72,288081.0,90.0379,90.3157,90.011,90.2529,288081.0
2019-06-20 10:30:00,100.72,101.62,100.61,101.47,306958.0,90.2529,91.0594,90.1544,90.925,306958.0
2019-06-20 11:00:00,101.49,101.56,100.95,101.09,209431.0,90.9429,91.0056,90.459,90.5845,209431.0
2019-06-20 11:30:00,101.09,101.24,100.78,100.85,171201.0,90.5845,90.7189,90.3067,90.3694,171201.0
2019-06-20 12:00:00,100.86,100.93,100.18,100.64,180964.0,90.3784,90.4411,89.769,90.1812,180964.0
2019-06-20 12:30:00,100.63,100.87,100.46,100.84,114281.0,90.1723,90.3873,90.0199,90.3605,114281.0
2019-06-20 13:00:00,100.85,101.0,100.66,100.97,127707.0,90.3694,90.5038,90.1992,90.4769,127707.0
2019-06-20 13:30:00,100.98,101.07,100.91,101.01,132930.0,90.4859,90.5666,90.4232,90.5128,132930.0
2019-06-20 14:00:00,100.99,101.66,100.99,101.65,197173.0,90.4949,91.0952,90.4949,91.0863,197173.0
2019-06-20 14:30:00,101.64,101.8,101.57,101.67,176140.0,91.0773,91.2207,91.0146,91.1042,176140.0
2019-06-20 15:00:00,101.69,101.72,101.43,101.45,611680.0,91.1221,91.149,90.8891,90.9071,611680.0
2019-06-20 15:30:00,101.45,101.83,101.41,101.44,998298.0,90.9071,91.2476,90.8712,90.8981,998298.0
2019-06-21 09:30:00,101.81,102.96,101.3,101.3,1050346.0,91.2297,92.2601,90.7727,90.7727,1050346.0
2019-06-21 10:00:00,101.29,101.72,100.96,101.72,234108.0,90.7637,91.149,90.468,91.149,234108.0
2019-06-21 10:30:00,101.72,101.99,101.54,101.54,185005.0,91.149,91.3909,90.9877,90.9877,185005.0
2019-06-21 11:00:00,101.54,101.66,101.1,101.14,204547.0,90.9877,91.0952,90.5934,90.6293,204547.0
2019-06-21 11:30:00,101.14,101.4,101.09,101.23,108300.0,90.6293,90.8623,90.5845,90.7099,108300.0
2019-06-21 12:00:00,101.23,101.33,100.95,101.03,97324.0,90.7099,90.7995,90.459,90.5307,97324.0
2019-06-21 12:30:00,101.03,101.12,100.87,100.97,98253.0,90.5307,90.6114,90.3873,90.4769,98253.0
2019-06-21 13:00:00,100.97,101.12,100.93,101.12,94711.0,90.4769,90.6114,90.4411,90.6114,94711.0
2019-06-21 13:30:00,101.12,101.14,100.97,101.05,118080.0,90.6114,90.6293,90.4769,90.5486,118080.0
2019-06-21 14:00:00,101.05,101.17,100.99,101.05,161553.0,90.5486,90.6562,90.4949,90.5486,161553.0
2019-06-21 14:30:00,101.05,101.11,100.96,101.03,173366.0,90.5486,90.6024,90.468,90.5307,173366.0
2019-06-21 15:00:00,101.03,101.19,100.94,101.0,206177.0,90.5307,90.6741,90.4501,90.5038,206177.0
2019-06-21 15:30:00,101.01,101.3,100.78,100.89,591032.0,90.5128,90.7727,90.3067,90.4053,591032.0
2019-06-24 09:30:00,100.7,101.04,99.82,100.06,267840.0,90.235,90.5397,89.4465,89.6615,267840.0
2019-06-24 10:00:00,100.04,100.6,100.02,100.34,268368.0,89.6436,90.1454,89.6257,89.9124,268368.0
2019-06-24 10:30:00,100.33,100.41,99.56,99.6,222642.0,89.9035,89.9751,89.2135,89.2493,222642.0
2019-06-24 11:00:00,99.59,99.81,99.41,99.53,292595.0,89.2404,89.4375,89.0791,89.1866,292595.0
2019-06-24 11:30:00,99.52,99.67,99.47,99.5,173557.0,89.1776,89.312,89.1328,89.1597,173557.0
2019-06-24 12:00:00,99.51,99.76,99.37,99.66,157973.0,89.1687,89.3927,89.0432,89.3031,157973.0
2019-06-24 12:30:00,99.66,99.7,99.48,99.54,116455.0,89.3031,89.3389,89.1418,89.1956,116455.0
2019-06-24 13:00:00,99.55,99.63,99.38,99.38,144042.0,89.2045,89.2762,89.0522,89.0522,144042.0
2019-06-24 13:30:00,99.39,99.43,99.08,99.12,164851.0,89.0611,89.097,88.7834,88.8192,164851.0
2019-06-24 14:00:00,99.12,99.37,99.12,99.26,165907.0,88.8192,89.0432,88.8192,88.9447,165907.0
2019-06-24 14:30:00,99.25,99.36,99.09,99.33,208073.0,88.9357,89.0343,88.7923,89.0074,208073.0
2019-06-24 15:00:00,99.33,99.34,99.16,99.27,224164.0,89.0074,89.0163,88.855,88.9536,224164.0
2019-06-24 15:30:00,99.28,99.34,98.99,99.02,656267.0,88.9626,89.0163,88.7027,88.7296,656267.0
2019-06-25 09:30:00,99.65,100.19,99.31,99.61,185932.0,89.2941,89.778,88.9895,89.2583,185932.0
2019-06-25 10:00:00,99.61,99.64,99.17,99.38,190383.0,89.2583,89.2852,88.864,89.0522,190383.0
2019-06-25 10:30:00,99.36,99.41,99.1,99.26,219237.0,89.0343,89.0791,88.8013,88.9447,219237.0
2019-06-25 11:00:00,99.25,99.45,99.12,99.34,217728.0,88.9357,89.1149,88.8192,89.0163,217728.0
2019-06-25 11:30:00,99.35,99.4,99.01,99.06,207182.0,89.0253,89.0701,88.7206,88.7654,207182.0
2019-06-25 12:00:00,99.06,99.08,98.91,98.98,140753.0,88.7654,88.7834,88.631,88.6938,140753.0
2019-06-25 12:30:00,98.97,99.02,98.4,98.52,210163.0,88.6848,88.7296,88.174,88.2816,210163.0
2019-06-25 13:00:00,98.52,98.66,98.28,98.66,145293.0,88.2816,88.407,88.0665,88.407,145293.0
2019-06-25 13:30:00,98.61,98.8,98.56,98.59,108709.0,88.3622,88.5325,88.3174,88.3443,108709.0
2019-06-25 14:00:00,98.59,98.65,98.38,98.51,228900.0,88.3443,88.398,88.1561,88.2726,228900.0
2019-06-25 14:30:00,98.51,98.54,98.28,98.46,212085.0,88.2726,88.2995,88.0665,88.2278,212085.0
2019-06-25 15:00:00,98.47,98.57,98.31,98.42,265714.0,88.2368,88.3264,88.0934,88.192,265714.0
2019-06-25 15:30:00,98.41,98.46,98.1,98.21,672076.0,88.183,88.2278,87.9052,88.0038,672076.0
2019-06-26 09:30:00,98.61,98.84,98.1,98.16,236312.0,88.3622,88.5683,87.9052,87.959,236312.0
2019-06-26 10:00:00,98.16,98.68,98.09,98.65,164459.0,87.959,88.4249,87.8962,88.398,164459.0
2019-06-26 10:30:00,98.66,99.14,98.66,99.12,147778.0,88.407,88.8371,88.407,88.8192,147778.0
2019-06-26 11:00:00,99.11,99.42,98.91,99.42,193430.0,88.8102,89.088,88.631,89.088,193430.0
2019-06-26 11:30:00,99.42,99.75,99.4,99.63,161337.0,89.088,89.3837,89.0701,89.2762,161337.0
2019-06-26 12:00:00,99.64,99.84,99.47,99.81,115049.0,89.2852,89.4644,89.1328,89.4375,115049.0
2019-06-26 12:30:00,99.81,100.03,99.74,99.74,184186.0,89.4375,89.6346,89.3748,89.3748,184186.0
2019-06-26 13:00:00,99.74,99.8,99.54,99.56,95108.0,89.3748,89.4285,89.1956,89.2135,95108.0
2019-06-26 13:30:00,99.57,99.6,99.35,99.59,86436.0,89.2224,89.2493,89.0253,89.2404,86436.0
2019-06-26 14:00:00,99.6,99.77,99.57,99.67,140391.0,89.2493,89.4017,89.2224,89.312,140391.0
2019-06-26 14:30:00,99.67,99.69,99.33,99.34,251538.0,89.312,89.33,89.0074,89.0163,251538.0
2019-06-26 15:00:00,99.34,99.52,99.23,99.39,237221.0,89.0163,89.1776,88.9178,89.0611,237221.0
2019-06-26 15:30:00,99.39,99.39,99.05,99.24,710648.0,89.0611,89.0611,88.7565,88.9267,710648.0
2019-06-27 09:30:00,99.29,99.84,99.29,99.62,156239.0,88.9715,89.4644,88.9715,89.2672,156239.0
2019-06-27 10:00:00,99.65,99.8,99.45,99.61,277531.0,89.2941,89.4285,89.1149,89.2583,277531.0
2019-06-27 10:30:00,99.6,99.64,99.34,99.43,152983.0,89.2493,89.2852,89.0163,89.097,152983.0
2019-06-27 11:00:00,99.43,99.43,98.9,99.02,219767.0,89.097,89.097,88.6221,88.7296,219767.0
2019-06-27 11:30:00,99.03,99.48,99.02,99.44,137939.0,88.7386,89.1418,88.7296,89.1059,137939.0
2019-06-27 12:00:00,99.44,99.74,99.41,99.66,90991.0,89.1059,89.3748,89.0791,89.3031,90991.0
2019-06-27 12:30:00,99.66,99.96,99.65,99.87,103852.0,89.3031,89.5719,89.2941,89.4913,103852.0
2019-06-27 13:00:00,99.87,99.94,99.74,99.76,63095.0,89.4913,89.554,89.3748,89.3927,63095.0
2019-06-27 13:30:00,99.76,99.92,99.71,99.72,69159.0,89.3927,89.5361,89.3479,89.3569,69159.0
2019-06-27 14:00:00,99.71,99.77,99.65,99.67,64382.0,89.3479,89.4017,89.2941,89.312,64382.0
2019-06-27 14:30:00,99.67,99.73,99.46,99.5,98141.0,89.312,89.3658,89.1239,89.1597,98141.0
2019-06-27 15:00:00,99.49,99.56,99.37,99.42,121200.0,89.1508,89.2135,89.0432,89.088,121200.0
2019-06-27 15:30:00,99.42,99.49,99.28,99.34,427464.0,89.088,89.1508,88.9626,89.0163,427464.0
2019-06-28 09:30:00,99.39,100.23,99.31,100.0,232918.0,89.0611,89.8139,88.9895,89.6078,232918.0
2019-06-28 10:00:00,100.01,100.23,99.89,100.06,139592.0,89.6167,89.8139,89.5092,89.6615,139592.0
2019-06-28 10:30:00,100.09,100.16,99.86,99.87,103229.0,89.6884,89.7511,89.4823,89.4913,103229.0
2019-06-28 11:00:00,99.88,100.23,99.81,100.17,91257.0,89.5002,89.8139,89.4375,89.7601,91257.0
2019-06-28 11:30:00,100.16,100.42,100.15,100.42,82000.0,89.7511,89.9841,89.7422,89.9841,82000.0
2019-06-28 12:00:00,100.41,100.48,100.19,100.3,79666.0,89.9751,90.0379,89.778,89.8766,79666.0
2019-06-28 12:30:00,100.31,100.34,100.17,100.22,111781.0,89.8855,89.9124,89.7601,89.8049,111781.0
2019-06-28 13:00:00,100.23,100.28,100.18,100.22,83488.0,89.8139,89.8587,89.769,89.8049,83488.0
2019-06-28 13:30:00,100.22,100.32,100.2,100.25,72525.0,89.8049,89.8945,89.787,89.8318,72525.0
2019-06-28 14:00:00,100.23,100.27,100.11,100.26,109710.0,89.8139,89.8497,89.7063,89.8407,109710.0
2019-06-28 14:30:00,100.26,100.58,100.25,100.45,195857.0,89.8407,90.1275,89.8318,90.011,195857.0
2019-06-28 15:00:00,100.46,100.61,100.44,100.56,251302.0,90.0199,90.1544,90.002,90.1096,251302.0
2019-06-28 15:30:00,100.56,101.18,100.55,100.92,830341.0,90.1096,90.6651,90.1006,90.4321,830341.0
2019-07-01 09:30:00,102.1,103.6,102.06,103.48,279272.0,91.4895,92.8336,91.4537,92.7261,279272.0
2019-07-01 10:00:00,103.54,103.77,102.73,102.78,173143.0,92.7799,92.986,92.054,92.0988,173143.0
2019-07-01 10:30:00,102.8,102.98,102.68,102.82,171229.0,92.1168,92.2781,92.0092,92.1347,171229.0
2019-07-01 11:00:00,102.82,102.87,102.34,102.41,236725.0,92.1347,92.1795,91.7046,91.7673,236725.0
2019-07-01 11:30:00,102.4,102.63,102.13,102.15,142499.0,91.7583,91.9644,91.5164,91.5343,142499.0
2019-07-01 12:00:00,102.15,102.37,102.15,102.37,115623.0,91.5343,91.7315,91.5343,91.7315,115623.0
2019-07-01 12:30:00,102.37,102.5,102.05,102.09,177695.0,91.7315,91.8479,91.4447,91.4806,177695.0
2019-07-01 13:00:00,102.1,102.18,101.92,101.95,129471.0,91.4895,91.5612,91.3282,91.3551,129471.0
2019-07-01 13:30:00,101.94,101.98,101.76,101.98,107995.0,91.3461,91.382,91.1848,91.382,107995.0
2019-07-01 14:00:00,101.97,101.99,101.44,101.49,119809.0,91.373,91.3909,90.8981,90.9429,119809.0
2019-07-01 14:30:00,101.47,101.9,101.47,101.57,194462.0,90.925,91.3103,90.925,91.0146,194462.0
2019-07-01 15:00:00,101.57,102.01,101.57,101.96,195813.0,91.0146,91.4089,91.0146,91.3641,195813.0
2019-07-01 15:30:00,101.97,102.34,101.91,102.27,524148.0,91.373,91.7046,91.3193,91.6418,524148.0
2019-07-02 09:30:00,102.25,102.69,101.93,102.41,152263.0,91.6239,92.0182,91.3372,91.7673,152263.0
2019-07-02 10:00:00,102.44,102.84,102.31,102.84,111002.0,91.7942,92.1526,91.6777,92.1526,111002.0
2019-07-02 10:30:00,102.85,102.95,102.55,102.66,78465.0,92.1616,92.2512,91.8928,91.9913,78465.0
2019-07-02 11:00:00,102.67,102.73,102.51,102.59,98724.0,92.0003,92.054,91.8569,91.9286,98724.0
2019-07-02 11:30:00,102.58,102.61,102.25,102.27,104359.0,91.9196,91.9465,91.6239,91.6418,104359.0
2019-07-02 12:00:00,102.26,102.28,101.89,101.91,105746.0,91.6329,91.6508,91.3013,91.3193,105746.0
2019-07-02 12:30:00,101.89,102.13,101.82,102.03,83243.0,91.3013,91.5164,91.2386,91.4268,83243.0
2019-07-02 13:00:00,102.02,102.14,102.01,102.1,68398.0,91.4178,91.5254,91.4089,91.4895,68398.0
2019-07-02 13:30:00,102.1,102.19,102.0,102.14,66722.0,91.4895,91.5702,91.3999,91.5254,66722.0
2019-07-02 14:00:00,102.14,102.53,102.14,102.47,83519.0,91.5254,91.8748,91.5254,91.8211,83519.0
2019-07-02 14:30:00,102.48,102.58,102.24,102.26,85360.0,91.83,91.9196,91.615,91.6329,85360.0
2019-07-02 15:00:00,102.26,102.57,102.26,102.5,134807.0,91.6329,91.9107,91.6329,91.8479,134807.0
2019-07-02 15:30:00,102.49,102.73,102.26,102.72,354315.0,91.839,92.054,91.6329,92.0451,354315.0
2019-07-03 09:30:00,103.05,103.24,102.64,102.92,129618.0,92.3408,92.511,91.9734,92.2243,129618.0
2019-07-03 10:00:00,102.94,103.07,102.77,102.98,92167.0,92.2422,92.3587,92.0899,92.2781,92167.0
2019-07-03 10:30:00,103.01,103.63,103.01,103.58,119344.0,92.3049,92.8605,92.3049,92.8157,119344.0
2019-07-03 11:00:00,103.59,103.59,103.14,103.23,121504.0,92.8247,92.8247,92.4214,92.5021,121504.0
2019-07-03 11:30:00,103.23,103.28,102.84,102.93,156640.0,92.5021,92.5469,92.1526,92.2333,156640.0
2019-07-03 12:00:00,103.0,103.01,102.69,102.78,156954.0,92.296,92.3049,92.0182,92.0988,156954.0
2019-07-03 12:30:00,102.78,103.14,102.75,103.12,221744.0,92.0988,92.4214,92.072,92.4035,221744.0
2019-07-05 09:30:00,102.79,103.67,102.73,103.51,139416.0,92.1078,92.8964,92.054,92.753,139416.0
2019-07-05 10:00:00,103.51,103.63,102.81,103.02,153571.0,92.753,92.8605,92.1257,92.3139,153571.0
2019-07-05 10:30:00,102.98,103.09,102.72,103.02,137189.0,92.2781,92.3766,92.0451,92.3139,137189.0
2019-07-05 11:00:00,103.03,103.55,103.0,103.47,201473.0,92.3229,92.7888,92.296,92.7171,201473.0
2019-07-05 11:30:00,103.47,103.63,103.35,103.5,80182.0,92.7171,92.8605,92.6096,92.744,80182.0
2019-07-05 12:00:00,103.54,103.98,103.53,103.96,88899.0,92.7799,93.1741,92.7709,93.1562,88899.0
2019-07-05 12:30:00,103.95,104.11,103.87,104.0,71955.0,93.1473,93.2906,93.0756,93.1921,71955.0
2019-07-05 13:00:00,104.01,104.06,103.86,104.02,78742.0,93.201,93.2458,93.0666,93.21,78742.0
2019-07-05 13:30:00,104.03,104.12,103.95,104.1,61455.0,93.2189,93.2996,93.1473,93.2817,61455.0
2019-07-05 14:00:00,104.09,104.21,103.94,104.04,55381.0,93.2727,93.3802,93.1383,93.2279,55381.0
2019-07-05 14:30:00,104.02,104.3,103.98,104.25,104020.0,93.21,93.4609,93.1741,93.4161,104020.0
2019-07-05 15:00:00,104.24,104.37,104.08,104.26,111239.0,93.4071,93.5236,93.2637,93.425,111239.0
2019-07-05 15:30:00,104.24,104.32,104.02,104.24,298783.0,93.4071,93.4788,93.21,93.4071,298783.0
2019-07-08 09:30:00,104.12,104.76,103.79,104.69,219078.0,93.2996,93.8731,93.0039,93.8104,219078.0
2019-07-08 10:00:00,104.68,105.18,104.68,104.77,231092.0,93.8014,94.2494,93.8014,93.882,231092.0
2019-07-08 10:30:00,104.74,104.75,104.41,104.54,112736.0,93.8552,93.8641,93.5595,93.6759,112736.0
2019-07-08 11:00:00,104.53,104.67,104.5,104.55,181005.0,93.667,93.7924,93.6401,93.6849,181005.0
2019-07-08 11:30:00,104.56,104.65,104.45,104.47,125108.0,93.6939,93.7745,93.5953,93.6132,125108.0
2019-07-08 12:00:00,104.47,104.5,104.04,104.14,143628.0,93.6132,93.6401,93.2279,93.3175,143628.0
2019-07-08 12:30:00,104.13,104.42,104.12,104.3,118783.0,93.3086,93.5684,93.2996,93.4609,118783.0
2019-07-08 13:00:00,104.3,104.61,104.3,104.51,231135.0,93.4609,93.7387,93.4609,93.6491,231135.0
2019-07-08 13:30:00,104.51,104.59,104.34,104.56,149388.0,93.6491,93.7207,93.4967,93.6939,149388.0
2019-07-08 14:00:00,104.57,104.57,104.27,104.46,216352.0,93.7028,93.7028,93.434,93.6043,216352.0
2019-07-08 14:30:00,104.47,104.53,104.33,104.33,109959.0,93.6132,93.667,93.4878,93.4878,109959.0
2019-07-08 15:00:00,104.34,104.57,104.23,104.53,172588.0,93.4967,93.7028,93.3982,93.667,172588.0
2019-07-08 15:30:00,104.53,104.71,104.52,104.64,345627.0,93.667,93.8283,93.658,93.7656,345627.0
2019-07-09 09:30:00,103.82,104.69,103.82,104.41,290775.0,93.0308,93.8104,93.0308,93.5595,290775.0
2019-07-09 10:00:00,104.41,104.41,104.02,104.05,290146.0,93.5595,93.5595,93.21,93.2369,290146.0
2019-07-09 10:30:00,104.05,104.58,104.02,104.44,184628.0,93.2369,93.7118,93.21,93.5863,184628.0
2019-07-09 11:00:00,104.43,104.59,104.28,104.41,173702.0,93.5774,93.7207,93.443,93.5595,173702.0
2019-07-09 11:30:00,104.41,104.58,104.38,104.56,156391.0,93.5595,93.7118,93.5326,93.6939,156391.0
2019-07-09 12:00:00,104.55,104.9,104.41,104.87,173728.0,93.6849,93.9985,93.5595,93.9717,173728.0
2019-07-09 12:30:00,104.89,104.99,104.78,104.9,77220.0,93.9896,94.0792,93.891,93.9985,77220.0
2019-07-09 13:00:00,104.91,105.16,104.9,105.04,73658.0,94.0075,94.2315,93.9985,94.124,73658.0
2019-07-09 13:30:00,105.01,105.07,104.93,105.06,160951.0,94.0971,94.1509,94.0254,94.1419,160951.0
2019-07-09 14:00:00,105.07,105.14,104.96,104.99,133494.0,94.1509,94.2136,94.0523,94.0792,133494.0
2019-07-09 14:30:00,104.99,104.99,104.66,104.68,141438.0,94.0792,94.0792,93.7835,93.8014,141438.0
2019-07-09 15:00:00,104.68,104.83,104.64,104.73,161685.0,93.8014,93.9358,93.7656,93.8462,161685.0
2019-07-09 15:30:00,104.73,104.89,104.68,104.86,426552.0,93.8462,93.9896,93.8014,93.9627,426552.0
2019-07-10 09:30:00,104.66,104.66,102.51,102.67,543028.0,93.7835,93.7835,91.8569,92.0003,543028.0
2019-07-10 10:00:00,102.65,102.96,102.18,102.26,272044.0,91.9824,92.2601,91.5612,91.6329,272044.0
2019-07-10 10:30:00,102.27,102.59,102.13,102.33,238872.0,91.6418,91.9286,91.5164,91.6956,238872.0
2019-07-10 11:00:00,102.35,102.41,102.12,102.37,195860.0,91.7135,91.7673,91.5074,91.7315,195860.0
2019-07-10 11:30:00,102.38,102.64,102.37,102.6,223583.0,91.7404,91.9734,91.7315,91.9376,223583.0
2019-07-10 12:00:00,102.59,102.9,102.58,102.75,129868.0,91.9286,92.2064,91.9196,92.072,129868.0
2019-07-10 12:30:00,102.75,103.09,102.75,102.95,134319.0,92.072,92.3766,92.072,92.2512,134319.0
2019-07-10 13:00:00,102.95,102.99,102.87,102.9,110904.0,92.2512,92.287,92.1795,92.2064,110904.0
2019-07-10 13:30:00,102.9,102.93,102.76,102.8,165829.0,92.2064,92.2333,92.0809,92.1168,165829.0
2019-07-10 14:00:00,102.81,103.1,102.81,103.06,167260.0,92.1257,92.3856,92.1257,92.3498,167260.0
2019-07-10 14:30:00,103.06,103.34,103.04,103.29,158163.0,92.3498,92.6007,92.3318,92.5558,158163.0
2019-07-10 15:00:00,103.29,103.33,103.18,103.21,192415.0,92.5558,92.5917,92.4573,92.4842,192415.0
2019-07-10 15:30:00,103.21,103.34,103.04,103.1,533632.0,92.4842,92.6007,92.3318,92.3856,533632.0
2019-07-11 09:30:00,104.12,104.35,103.6,104.04,297698.0,93.2996,93.5057,92.8336,93.2279,297698.0
2019-07-11 10:00:00,104.07,104.14,103.73,103.85,184438.0,93.2548,93.3175,92.9501,93.0577,184438.0
2019-07-11 10:30:00,103.85,104.2,103.82,104.18,235103.0,93.0577,93.3713,93.0308,93.3534,235103.0
2019-07-11 11:00:00,104.15,104.77,104.12,104.7,115416.0,93.3265,93.882,93.2996,93.8193,115416.0
2019-07-11 11:30:00,104.71,105.05,104.6,105.03,119490.0,93.8283,94.1329,93.7297,94.115,119490.0
2019-07-11 12:00:00,105.04,105.11,104.77,104.92,89920.0,94.124,94.1867,93.882,94.0165,89920.0
2019-07-11 12:30:00,104.91,105.09,104.86,105.03,58797.0,94.0075,94.1688,93.9627,94.115,58797.0
2019-07-11 13:00:00,105.03,105.13,104.88,104.92,104274.0,94.115,94.2046,93.9806,94.0165,104274.0
2019-07-11 13:30:00,104.92,104.93,104.7,104.76,69989.0,94.0165,94.0254,93.8193,93.8731,69989.0
2019-07-11 14:00:00,104.76,104.84,104.73,104.78,70188.0,93.8731,93.9448,93.8462,93.891,70188.0
2019-07-11 14:30:00,104.79,104.95,104.76,104.79,80765.0,93.9,94.0433,93.8731,93.9,80765.0
2019-07-11 15:00:00,104.79,104.8,104.62,104.62,111295.0,93.9,93.9089,93.7476,93.7476,111295.0
2019-07-11 15:30:00,104.62,105.07,104.6,104.87,611240.0,93.7476,94.1509,93.7297,93.9717,611240.0
2019-07-12 09:30:00,105.4,107.19,105.36,107.18,393831.0,94.4466,96.0506,94.4107,96.0416,393831.0
2019-07-12 10:00:00,107.18,107.59,106.88,107.05,417444.0,96.0416,96.409,95.7728,95.9251,417444.0
2019-07-12 10:30:00,107.04,107.27,106.85,107.22,151139.0,95.9161,96.1222,95.7459,96.0774,151139.0
2019-07-12 11:00:00,107.22,107.53,107.06,107.46,126462.0,96.0774,96.3552,95.9341,96.2925,126462.0
2019-07-12 11:30:00,107.48,107.67,107.4,107.58,380618.0,96.3104,96.4807,96.2387,96.4,380618.0
2019-07-12 12:00:00,107.59,107.6,107.32,107.55,189792.0,96.409,96.4179,96.167,96.3731,189792.0
2019-07-12 12:30:00,107.56,107.76,107.45,107.58,683555.0,96.3821,96.5613,96.2835,96.4,683555.0
2019-07-12 13:00:00,107.58,107.59,107.41,107.54,90041.0,96.4,96.409,96.2477,96.3642,90041.0
2019-07-12 13:30:00,107.55,107.59,107.28,107.29,111852.0,96.3731,96.409,96.1312,96.1402,111852.0
2019-07-12 14:00:00,107.28,107.28,106.99,107.1,164541.0,96.1312,96.1312,95.8713,95.9699,164541.0
2019-07-12 14:30:00,107.09,107.24,107.08,107.17,225938.0,95.9609,96.0954,95.952,96.0326,225938.0
2019-07-12 15:00:00,107.18,107.43,107.15,107.41,356548.0,96.0416,96.2656,96.0147,96.2477,356548.0
2019-07-12 15:30:00,107.42,107.47,107.18,107.4,512357.0,96.2566,96.3015,96.0416,96.2387,512357.0
2019-07-15 09:30:00,107.72,107.88,107.24,107.65,349924.0,96.5255,96.6688,96.0954,96.4627,349924.0
2019-07-15 10:00:00,107.66,107.81,107.28,107.7,309403.0,96.4717,96.6061,96.1312,96.5075,309403.0
2019-07-15 10:30:00,107.7,107.82,107.55,107.72,263573.0,96.5075,96.6151,96.3731,96.5255,263573.0
2019-07-15 11:00:00,107.71,107.83,107.49,107.78,217290.0,96.5165,96.624,96.3194,96.5792,217290.0
2019-07-15 11:30:00,107.78,107.83,107.62,107.74,146567.0,96.5792,96.624,96.4359,96.5434,146567.0
2019-07-15 12:00:00,107.74,107.85,107.48,107.69,157689.0,96.5434,96.642,96.3104,96.4986,157689.0
2019-07-15 12:30:00,107.68,107.81,107.65,107.78,107272.0,96.4896,96.6061,96.4627,96.5792,107272.0
2019-07-15 13:00:00,107.79,107.88,107.71,107.87,106283.0,96.5882,96.6688,96.5165,96.6599,106283.0
2019-07-15 13:30:00,107.88,108.09,107.87,108.08,117781.0,96.6688,96.857,96.6599,96.8481,117781.0
2019-07-15 14:00:00,108.08,108.25,108.0,108.21,99227.0,96.8481,97.0004,96.7764,96.9645,99227.0
2019-07-15 14:30:00,108.22,108.31,108.15,108.26,186911.0,96.9735,97.0542,96.9108,97.0094,186911.0
2019-07-15 15:00:00,108.25,108.3,108.03,108.06,271477.0,97.0004,97.0452,96.8033,96.8301,271477.0
2019-07-15 15:30:00,108.05,108.1,107.86,107.97,779511.0,96.8212,96.866,96.6509,96.7495,779511.0
2019-07-16 09:30:00,107.7,107.92,107.19,107.86,309342.0,96.5075,96.7047,96.0506,96.6509,309342.0
2019-07-16 10:00:00,107.86,108.22,107.75,108.16,206662.0,96.6509,96.9735,96.5524,96.9197,206662.0
2019-07-16 10:30:00,108.15,108.17,107.78,107.89,247780.0,96.9108,96.9287,96.5792,96.6778,247780.0
2019-07-16 11:00:00,107.88,107.94,107.68,107.84,137028.0,96.6688,96.7226,96.4896,96.633,137028.0
2019-07-16 11:30:00,107.84,107.92,107.53,107.54,128719.0,96.633,96.7047,96.3552,96.3642,128719.0
2019-07-16 12:00:00,107.54,107.54,107.03,107.27,181048.0,96.3642,96.3642,95.9072,96.1222,181048.0
2019-07-16 12:30:00,107.28,107.51,107.22,107.46,133039.0,96.1312,96.3373,96.0774,96.2925,133039.0
2019-07-16 13:00:00,107.48,107.63,107.36,107.38,144048.0,96.3104,96.4448,96.2029,96.2208,144048.0
2019-07-16 13:30:00,107.37,107.42,106.98,107.0,217891.0,96.2118,96.2566,95.8624,95.8803,217891.0
2019-07-16 14:00:00,107.0,107.07,106.83,106.98,226351.0,95.8803,95.943,95.728,95.8624,226351.0
2019-07-16 14:30:00,106.97,107.02,106.74,106.76,269450.0,95.8534,95.8982,95.6473,95.6652,269450.0
2019-07-16 15:00:00,106.76,107.01,106.74,106.95,258114.0,95.6652,95.8893,95.6473,95.8355,258114.0
2019-07-16 15:30:00,106.96,106.98,106.44,106.47,756162.0,95.8445,95.8624,95.3785,95.4054,756162.0
2019-07-17 09:30:00,106.36,106.71,105.91,106.11,408162.0,95.3068,95.6204,94.9036,95.0828,408162.0
2019-07-17 10:00:00,106.12,106.43,105.89,105.96,254612.0,95.0917,95.3695,94.8856,94.9484,254612.0
2019-07-17 10:30:00,105.94,106.2,105.75,106.07,182196.0,94.9305,95.1634,94.7602,95.0469,182196.0
2019-07-17 11:00:00,106.07,106.18,105.98,106.06,158785.0,95.0469,95.1455,94.9663,95.038,158785.0
2019-07-17 11:30:00,106.05,106.3,106.05,106.2,165164.0,95.029,95.253,95.029,95.1634,165164.0
2019-07-17 12:00:00,106.21,106.29,106.03,106.07,158740.0,95.1724,95.2441,95.0111,95.0469,158740.0
2019-07-17 12:30:00,106.07,106.16,105.85,105.9,164887.0,95.0469,95.1276,94.8498,94.8946,164887.0
2019-07-17 13:00:00,105.9,105.96,105.77,105.93,172433.0,94.8946,94.9484,94.7781,94.9215,172433.0
2019-07-17 13:30:00,105.93,106.07,105.84,106.03,205398.0,94.9215,95.0469,94.8408,95.0111,205398.0
2019-07-17 14:00:00,106.04,106.05,105.84,105.86,150162.0,95.0201,95.029,94.8408,94.8588,150162.0
2019-07-17 14:30:00,105.87,105.9,105.5,105.54,279003.0,94.8677,94.8946,94.5362,94.572,279003.0
2019-07-17 15:00:00,105.5,105.52,105.06,105.1,527112.0,94.5362,94.5541,94.1419,94.1777,527112.0
2019-07-17 15:30:00,105.1,105.3,104.88,104.93,990165.0,94.1777,94.357,93.9806,94.0254,990165.0
2019-07-18 09:30:00,104.11,104.3,103.34,103.6,522819.0,93.2906,93.4609,92.6007,92.8336,522819.0
2019-07-18 10:00:00,103.67,103.85,103.45,103.51,330191.0,92.8964,93.0577,92.6992,92.753,330191.0
2019-07-18 10:30:00,103.52,103.79,103.52,103.75,219645.0,92.7619,93.0039,92.7619,92.968,219645.0
2019-07-18 11:00:00,103.76,103.82,103.57,103.72,169199.0,92.977,93.0308,92.8067,92.9412,169199.0
2019-07-18 11:30:00,103.73,103.74,103.46,103.65,161656.0,92.9501,92.9591,92.7082,92.8784,161656.0
2019-07-18 12:00:00,103.65,103.95,103.59,103.68,259558.0,92.8784,93.1473,92.8247,92.9053,259558.0
2019-07-18 12:30:00,103.68,103.84,103.62,103.75,135162.0,92.9053,93.0487,92.8516,92.968,135162.0
2019-07-18 13:00:00,103.74,103.86,103.67,103.71,125607.0,92.9591,93.0666,92.8964,92.9322,125607.0
2019-07-18 13:30:00,103.71,103.74,103.57,103.65,100365.0,92.9322,92.9591,92.8067,92.8784,100365.0
2019-07-18 14:00:00,103.66,103.81,103.47,103.73,196985.0,92.8874,93.0218,92.7171,92.9501,196985.0
2019-07-18 14:30:00,103.75,104.06,103.64,103.98,504078.0,92.968,93.2458,92.8695,93.1741,504078.0
2019-07-18 15:00:00,103.98,104.13,103.83,103.92,354785.0,93.1741,93.3086,93.0397,93.1204,354785.0
2019-07-18 15:30:00,103.92,104.02,103.67,103.75,734529.0,93.1204,93.21,92.8964,92.968,734529.0
2019-07-19 09:30:00,104.19,104.32,103.85,103.95,327912.0,93.3623,93.4788,93.0577,93.1473,327912.0
2019-07-19 10:00:00,103.96,104.05,103.68,103.78,233837.0,93.1562,93.2369,92.9053,92.9949,233837.0
2019-07-19 10:30:00,103.77,103.87,103.55,103.7,145798.0,92.986,93.0756,92.7888,92.9232,145798.0
2019-07-19 11:00:00,103.7,103.84,103.57,103.62,132625.0,92.9232,93.0487,92.8067,92.8516,132625.0
2019-07-19 11:30:00,103.61,103.63,103.26,103.33,159551.0,92.8426,92.8605,92.529,92.5917,159551.0
2019-07-19 12:00:00,103.32,103.71,103.31,103.55,124550.0,92.5827,92.9322,92.5738,92.7888,124550.0
2019-07-19 12:30:00,103.54,103.65,103.46,103.61,243089.0,92.7799,92.8784,92.7082,92.8426,243089.0
2019-07-19 13:00:00,103.6,103.64,103.43,103.51,112230.0,92.8336,92.8695,92.6813,92.753,112230.0
2019-07-19 13:30:00,103.51,103.55,103.37,103.47,105686.0,92.753,92.7888,92.6275,92.7171,105686.0
2019-07-19 14:00:00,103.47,103.52,103.34,103.35,118335.0,92.7171,92.7619,92.6007,92.6096,118335.0
2019-07-19 14:30:00,103.36,103.44,103.15,103.21,188467.0,92.6186,92.6903,92.4304,92.4842,188467.0
2019-07-19 15:00:00,103.21,103.22,102.98,103.15,240237.0,92.4842,92.4931,92.2781,92.4304,240237.0
2019-07-19 15:30:00,103.15,103.19,102.47,102.51,829018.0,92.4304,92.4662,91.8211,91.8569,829018.0
2019-07-22 09:30:00,102.79,103.26,102.52,102.77,299467.0,92.1078,92.529,91.8659,92.0899,299467.0
2019-07-22 10:00:00,102.75,102.79,102.28,102.41,268483.0,92.072,92.1078,91.6508,91.7673,268483.0
2019-07-22 10:30:00,102.42,102.46,101.96,102.09,358763.0,91.7763,91.8121,91.3641,91.4806,358763.0
2019-07-22 11:00:00,102.09,102.32,102.01,102.25,228303.0,91.4806,91.6867,91.4089,91.6239,228303.0
2019-07-22 11:30:00,102.25,102.65,102.23,102.56,180070.0,91.6239,91.9824,91.606,91.9017,180070.0
2019-07-22 12:00:00,102.56,102.64,102.43,102.62,197311.0,91.9017,91.9734,91.7852,91.9555,197311.0
2019-07-22 12:30:00,102.63,102.86,102.48,102.82,212897.0,91.9644,92.1705,91.83,92.1347,212897.0
2019-07-22 13:00:00,102.82,102.82,102.59,102.67,120576.0,92.1347,92.1347,91.9286,92.0003,120576.0
2019-07-22 13:30:00,102.66,102.81,102.64,102.81,141098.0,91.9913,92.1257,91.9734,92.1257,141098.0
2019-07-22 14:00:00,102.8,102.81,102.57,102.58,133740.0,92.1168,92.1257,91.9107,91.9196,133740.0
2019-07-22 14:30:00,102.57,102.66,102.51,102.52,191551.0,91.9107,91.9913,91.8569,91.8659,191551.0
2019-07-22 15:00:00,102.53,102.73,102.51,102.63,243762.0,91.8748,92.054,91.8569,91.9644,243762.0
2019-07-22 15:30:00,102.62,102.66,102.49,102.56,515387.0,91.9555,91.9913,91.839,91.9017,515387.0
2019-07-23 09:30:00,102.44,103.51,102.28,103.03,410403.0,92.2863,93.2502,92.1421,92.8178,410403.0
2019-07-23 10:00:00,103.02,103.34,102.8,103.07,310498.0,92.8088,93.097,92.6106,92.8538,310498.0
2019-07-23 10:30:00,103.06,103.22,102.92,103.03,248579.0,92.8448,92.9889,92.7187,92.8178,248579.0
2019-07-23 11:00:00,103.02,103.04,102.7,102.79,245994.0,92.8088,92.8268,92.5205,92.6016,245994.0
2019-07-23 11:30:00,102.79,103.11,102.74,103.08,184895.0,92.6016,92.8898,92.5565,92.8628,184895.0
2019-07-23 12:00:00,103.08,103.21,102.85,102.86,104585.0,92.8628,92.9799,92.6556,92.6646,104585.0
2019-07-23 12:30:00,102.86,102.97,102.75,102.9,93070.0,92.6646,92.7637,92.5655,92.7007,93070.0
2019-07-23 13:00:00,102.9,102.9,102.71,102.79,99511.0,92.7007,92.7007,92.5295,92.6016,99511.0
2019-07-23 13:30:00,102.79,103.1,102.77,102.96,142263.0,92.6016,92.8808,92.5835,92.7547,142263.0
2019-07-23 14:00:00,102.94,102.98,102.74,102.74,264472.0,92.7367,92.7727,92.5565,92.5565,264472.0
2019-07-23 14:30:00,102.74,102.77,102.6,102.73,185640.0,92.5565,92.5835,92.4304,92.5475,185640.0
2019-07-23 15:00:00,102.73,102.97,102.7,102.91,235476.0,92.5475,92.7637,92.5205,92.7097,235476.0
2019-07-23 15:30:00,102.91,102.93,102.51,102.62,1077113.0,92.7097,92.7277,92.3493,92.4484,1077113.0
2019-07-24 09:30:00,102.45,103.99,102.45,103.18,246327.0,92.2953,93.6826,92.2953,92.9529,246327.0
2019-07-24 10:00:00,103.17,103.2,102.77,102.78,343800.0,92.9439,92.9709,92.5835,92.5926,343800.0
2019-07-24 10:30:00,102.79,103.01,102.65,102.85,301069.0,92.6016,92.7998,92.4754,92.6556,301069.0
2019-07-24 11:00:00,102.85,102.91,102.68,102.8,274524.0,92.6556,92.7097,92.5025,92.6106,274524.0
2019-07-24 11:30:00,102.79,102.83,102.68,102.75,179148.0,92.6016,92.6376,92.5025,92.5655,179148.0
2019-07-24 12:00:00,102.75,102.83,102.68,102.79,158638.0,92.5655,92.6376,92.5025,92.6016,158638.0
2019-07-24 12:30:00,102.79,102.9,102.79,102.84,192275.0,92.6016,92.7007,92.6016,92.6466,192275.0
2019-07-24 13:00:00,102.85,102.89,102.72,102.78,154652.0,92.6556,92.6917,92.5385,92.5926,154652.0
2019-07-24 13:30:00,102.79,102.83,102.65,102.74,172233.0,92.6016,92.6376,92.4754,92.5565,172233.0
2019-07-24 14:00:00,102.73,102.77,102.62,102.68,252414.0,92.5475,92.5835,92.4484,92.5025,252414.0
2019-07-24 14:30:00,102.68,102.72,102.41,102.45,460311.0,92.5025,92.5385,92.2592,92.2953,460311.0
2019-07-24 15:00:00,102.46,102.49,102.22,102.46,508008.0,92.3043,92.3313,92.0881,92.3043,508008.0
2019-07-24 15:30:00,102.46,102.85,102.41,102.78,1202046.0,92.3043,92.6556,92.2592,92.5926,1202046.0
2019-07-25 09:30:00,102.47,103.47,102.47,102.8,343878.0,92.3133,93.2142,92.3133,92.6106,343878.0
2019-07-25 10:00:00,102.81,102.95,102.43,102.57,231569.0,92.6196,92.7457,92.2772,92.4034,231569.0
2019-07-25 10:30:00,102.58,102.84,102.38,102.72,266916.0,92.4124,92.6466,92.2322,92.5385,266916.0
2019-07-25 11:00:00,102.72,103.05,102.53,102.67,400068.0,92.5385,92.8358,92.3673,92.4935,400068.0
2019-07-25 11:30:00,102.66,102.69,102.35,102.41,149536.0,92.4845,92.5115,92.2052,92.2592,149536.0
2019-07-25 12:00:00,102.41,102.41,102.14,102.26,150678.0,92.2592,92.2592,92.016,92.1241,150678.0
2019-07-25 12:30:00,102.25,102.26,101.97,102.21,160337.0,92.1151,92.1241,91.8628,92.0791,160337.0
2019-07-25 13:00:00,102.2,102.24,102.02,102.11,135581.0,92.07,92.1061,91.9079,91.989,135581.0
2019-07-25 13:30:00,102.11,102.3,102.09,102.12,153922.0,91.989,92.1601,91.9709,91.998,153922.0
2019-07-25 14:00:00,102.12,102.39,102.12,102.24,161771.0,91.998,92.2412,91.998,92.1061,161771.0
2019-07-25 14:30:00,102.25,102.29,101.99,102.06,196540.0,92.1151,92.1511,91.8809,91.9439,196540.0
2019-07-25 15:00:00,102.05,102.49,102.03,102.42,253847.0,91.9349,92.3313,91.9169,92.2682,253847.0
2019-07-25 15:30:00,102.39,102.4,101.77,102.05,678472.0,92.2412,92.2502,91.6827,91.9349,678472.0
2019-07-26 09:30:00,102.29,102.39,101.59,102.23,377257.0,92.1511,92.2412,91.5205,92.0971,377257.0
2019-07-26 10:00:00,102.22,102.68,102.14,102.37,339967.0,92.0881,92.5025,92.016,92.2232,339967.0
2019-07-26 10:30:00,102.35,103.11,102.21,103.04,193573.0,92.2052,92.8898,92.0791,92.8268,193573.0
2019-07-26 11:00:00,103.03,103.24,102.92,103.2,231364.0,92.8178,93.007,92.7187,92.9709,231364.0
2019-07-26 11:30:00,103.19,103.61,103.04,103.51,567281.0,92.9619,93.3403,92.8268,93.2502,567281.0
2019-07-26 12:00:00,103.5,103.55,103.11,103.21,161775.0,93.2412,93.2862,92.8898,92.9799,161775.0
2019-07-26 12:30:00,103.22,103.22,102.96,103.09,142104.0,92.9889,92.9889,92.7547,92.8718,142104.0
2019-07-26 13:00:00,103.1,103.42,103.06,103.39,155954.0,92.8808,93.1691,92.8448,93.1421,155954.0
2019-07-26 13:30:00,103.39,103.6,103.32,103.55,102817.0,93.1421,93.3313,93.079,93.2862,102817.0
2019-07-26 14:00:00,103.54,103.73,103.48,103.71,252850.0,93.2772,93.4484,93.2232,93.4304,252850.0
2019-07-26 14:30:00,103.71,103.9,103.67,103.84,150238.0,93.4304,93.6015,93.3943,93.5475,150238.0
2019-07-26 15:00:00,103.85,103.85,103.6,103.7,169711.0,93.5565,93.5565,93.3313,93.4214,169711.0
2019-07-26 15:30:00,103.7,103.89,103.53,103.53,732128.0,93.4214,93.5925,93.2682,93.2682,732128.0
2019-07-29 09:30:00,103.68,104.39,103.64,104.05,281567.0,93.4033,94.043,93.3673,93.7367,281567.0
2019-07-29 10:00:00,104.05,104.18,103.93,103.96,174521.0,93.7367,93.8538,93.6286,93.6556,174521.0
2019-07-29 10:30:00,103.95,104.39,103.84,104.23,176420.0,93.6466,94.043,93.5475,93.8988,176420.0
2019-07-29 11:00:00,104.23,104.38,103.99,104.24,180001.0,93.8988,94.034,93.6826,93.9078,180001.0
2019-07-29 11:30:00,104.23,104.24,103.98,104.05,163782.0,93.8988,93.9078,93.6736,93.7367,163782.0
2019-07-29 12:00:00,104.04,104.07,103.85,103.89,117664.0,93.7277,93.7547,93.5565,93.5925,117664.0
2019-07-29 12:30:00,103.9,104.05,103.89,104.01,111391.0,93.6015,93.7367,93.5925,93.7006,111391.0
2019-07-29 13:00:00,104.0,104.07,103.85,104.03,102641.0,93.6916,93.7547,93.5565,93.7187,102641.0
2019-07-29 13:30:00,104.02,104.21,103.97,104.18,127491.0,93.7096,93.8808,93.6646,93.8538,127491.0
2019-07-29 14:00:00,104.2,104.21,103.92,103.97,117376.0,93.8718,93.8808,93.6196,93.6646,117376.0
2019-07-29 14:30:00,103.96,104.11,103.9,104.09,186989.0,93.6556,93.7907,93.6015,93.7727,186989.0
2019-07-29 15:00:00,104.09,104.16,103.98,104.01,199565.0,93.7727,93.8358,93.6736,93.7006,199565.0
2019-07-29 15:30:00,104.03,104.05,103.89,103.92,461099.0,93.7187,93.7367,93.5925,93.6196,461099.0
2019-07-30 09:30:00,103.4,103.64,102.97,103.23,326088.0,93.1511,93.3673,92.7637,92.998,326088.0
2019-07-30 10:00:00,103.22,103.8,103.22,103.66,290077.0,92.9889,93.5115,92.9889,93.3853,290077.0
2019-07-30 10:30:00,103.65,104.13,103.64,104.05,159023.0,93.3763,93.8087,93.3673,93.7367,159023.0
2019-07-30 11:00:00,104.06,104.13,103.86,103.92,317196.0,93.7457,93.8087,93.5655,93.6196,317196.0
2019-07-30 11:30:00,103.92,104.23,103.83,103.86,339509.0,93.6196,93.8988,93.5385,93.5655,339509.0
2019-07-30 12:00:00,103.85,104.01,103.85,103.91,137912.0,93.5565,93.7006,93.5565,93.6106,137912.0
2019-07-30 12:30:00,103.91,103.97,103.77,103.8,191104.0,93.6106,93.6646,93.4844,93.5115,191104.0
2019-07-30 13:00:00,103.81,104.15,103.71,104.13,238435.0,93.5205,93.8268,93.4304,93.8087,238435.0
2019-07-30 13:30:00,104.14,104.15,103.89,103.97,266660.0,93.8178,93.8268,93.5925,93.6646,266660.0
2019-07-30 14:00:00,103.97,104.11,103.92,104.02,123165.0,93.6646,93.7907,93.6196,93.7096,123165.0
2019-07-30 14:30:00,104.01,104.03,103.8,103.8,160382.0,93.7006,93.7187,93.5115,93.5115,160382.0
2019-07-30 15:00:00,103.8,103.97,103.77,103.85,150796.0,93.5115,93.6646,93.4844,93.5565,150796.0
2019-07-30 15:30:00,103.85,103.86,103.53,103.78,391076.0,93.5565,93.5655,93.2682,93.4934,391076.0
2019-07-31 09:30:00,103.22,103.54,102.76,103.31,270254.0,92.9889,93.2772,92.5745,93.07,270254.0
2019-07-31 10:00:00,103.3,103.8,103.26,103.33,206566.0,93.061,93.5115,93.025,93.088,206566.0
2019-07-31 10:30:00,103.32,103.35,102.93,102.97,142466.0,93.079,93.1061,92.7277,92.7637,142466.0
2019-07-31 11:00:00,102.98,103.51,102.98,103.46,111479.0,92.7727,93.2502,92.7727,93.2052,111479.0
2019-07-31 11:30:00,103.45,103.51,103.31,103.43,110632.0,93.1961,93.2502,93.07,93.1781,110632.0
2019-07-31 12:00:00,103.42,103.43,103.14,103.23,130055.0,93.1691,93.1781,92.9169,92.998,130055.0
2019-07-31 12:30:00,103.23,103.24,103.09,103.11,110839.0,92.998,93.007,92.8718,92.8898,110839.0
2019-07-31 13:00:00,103.11,103.45,103.09,103.44,126394.0,92.8898,93.1961,92.8718,93.1871,126394.0
2019-07-31 13:30:00,103.43,103.55,103.37,103.43,174182.0,93.1781,93.2862,93.1241,93.1781,174182.0
2019-07-31 14:00:00,103.41,103.47,102.81,103.0,211656.0,93.1601,93.2142,92.6196,92.7907,211656.0
2019-07-31 14:30:00,103.0,103.06,100.83,101.36,269134.0,92.7907,92.8448,90.8358,91.3133,269134.0
2019-07-31 15:00:00,101.33,102.08,101.22,101.9,349998.0,91.2863,91.9619,91.1872,91.7998,349998.0
2019-07-31 15:30:00,101.88,102.08,101.4,101.4,815298.0,91.7818,91.9619,91.3493,91.3493,815298.0
2019-08-01 09:30:00,101.74,102.46,101.34,102.38,206722.0,91.6556,92.3043,91.2953,92.2322,206722.0
2019-08-01 10:00:00,102.38,102.55,102.0,102.2,344085.0,92.2322,92.3854,91.8899,92.07,344085.0
2019-08-01 10:30:00,102.23,102.6,102.1,102.59,465938.0,92.0971,92.4304,91.98,92.4214,465938.0
2019-08-01 11:00:00,102.6,102.83,102.52,102.7,181227.0,92.4304,92.6376,92.3583,92.5205,181227.0
2019-08-01 11:30:00,102.7,102.97,102.6,102.71,146755.0,92.5205,92.7637,92.4304,92.5295,146755.0
2019-08-01 12:00:00,102.72,102.74,102.47,102.57,129329.0,92.5385,92.5565,92.3133,92.4034,129329.0
2019-08-01 12:30:00,102.58,102.82,102.56,102.7,145780.0,92.4124,92.6286,92.3944,92.5205,145780.0
2019-08-01 13:00:00,102.7,102.7,101.86,101.95,168813.0,92.5205,92.5205,91.7637,91.8448,168813.0
2019-08-01 13:30:00,101.91,102.1,99.58,100.18,517390.0,91.8088,91.98,89.7097,90.2503,517390.0
2019-08-01 14:00:00,100.16,100.4,99.39,99.81,484219.0,90.2322,90.4485,89.5386,89.9169,484219.0
2019-08-01 14:30:00,99.84,100.03,99.21,99.84,258991.0,89.944,90.1151,89.3764,89.944,258991.0
2019-08-01 15:00:00,99.85,100.1,99.38,99.9,268470.0,89.953,90.1782,89.5296,89.998,268470.0
2019-08-01 15:30:00,99.92,100.13,99.35,99.5,765776.0,90.016,90.2052,89.5025,89.6377,765776.0
2019-08-02 09:30:00,99.45,100.14,99.3,99.6,457894.0,89.5926,90.2142,89.4575,89.7278,457894.0
2019-08-02 10:00:00,99.59,100.14,99.53,99.98,440715.0,89.7187,90.2142,89.6647,90.0701,440715.0
2019-08-02 10:30:00,99.95,99.96,99.16,99.16,227579.0,90.0431,90.0521,89.3314,89.3314,227579.0
2019-08-02 11:00:00,99.15,99.74,99.04,99.41,141921.0,89.3224,89.8539,89.2233,89.5566,141921.0
2019-08-02 11:30:00,99.42,99.68,99.2,99.55,147959.0,89.5656,89.7998,89.3674,89.6827,147959.0
2019-08-02 12:00:00,99.55,99.66,99.41,99.6,118065.0,89.6827,89.7818,89.5566,89.7278,118065.0
2019-08-02 12:30:00,99.6,99.6,99.17,99.18,105285.0,89.7278,89.7278,89.3404,89.3494,105285.0
2019-08-02 13:00:00,99.17,99.3,98.93,99.03,145468.0,89.3404,89.4575,89.1242,89.2143,145468.0
2019-08-02 13:30:00,99.05,99.17,98.85,98.91,120837.0,89.2323,89.3404,89.0521,89.1061,120837.0
2019-08-02 14:00:00,98.91,99.52,98.87,99.31,129542.0,89.1061,89.6557,89.0701,89.4665,129542.0
2019-08-02 14:30:00,99.31,99.51,99.05,99.22,144092.0,89.4665,89.6467,89.2323,89.3854,144092.0
2019-08-02 15:00:00,99.24,99.68,99.18,99.52,140897.0,89.4034,89.7998,89.3494,89.6557,140897.0
2019-08-02 15:30:00,99.53,99.86,99.15,99.25,482601.0,89.6647,89.962,89.3224,89.4124,482601.0
2019-08-05 09:30:00,97.59,97.66,96.74,96.8,323268.0,87.917,87.98,87.1512,87.2053,323268.0
2019-08-05 10:00:00,96.78,96.93,96.35,96.67,265485.0,87.1873,87.3224,86.7999,87.0882,265485.0
2019-08-05 10:30:00,96.66,96.87,96.38,96.78,186424.0,87.0792,87.2683,86.8269,87.1873,186424.0
2019-08-05 11:00:00,96.73,97.21,96.69,96.85,135382.0,87.1422,87.5746,87.1062,87.2503,135382.0
2019-08-05 11:30:00,96.83,97.03,96.69,96.79,125470.0,87.2323,87.4125,87.1062,87.1963,125470.0
2019-08-05 12:00:00,96.77,97.06,96.62,96.72,130881.0,87.1783,87.4395,87.0431,87.1332,130881.0
2019-08-05 12:30:00,96.74,96.85,96.11,96.2,142496.0,87.1512,87.2503,86.5837,86.6648,142496.0
2019-08-05 13:00:00,96.24,96.53,96.17,96.4,93978.0,86.7008,86.962,86.6377,86.8449,93978.0
2019-08-05 13:30:00,96.38,96.71,96.24,96.3,119591.0,86.8269,87.1242,86.7008,86.7548,119591.0
2019-08-05 14:00:00,96.31,96.89,96.26,96.56,233484.0,86.7639,87.2864,86.7188,86.9891,233484.0
2019-08-05 14:30:00,96.56,96.87,96.5,96.52,235221.0,86.9891,87.2683,86.935,86.953,235221.0
2019-08-05 15:00:00,96.54,97.16,96.28,96.89,344933.0,86.9711,87.5296,86.7368,87.2864,344933.0
2019-08-05 15:30:00,96.88,97.38,96.62,97.06,697344.0,87.2774,87.7278,87.0431,87.4395,697344.0
2019-08-06 09:30:00,97.42,97.72,96.02,96.15,457976.0,87.7638,88.0341,86.5026,86.6197,457976.0
2019-08-06 10:00:00,96.18,96.32,95.9,96.18,313579.0,86.6467,86.7729,86.3945,86.6467,313579.0
2019-08-06 10:30:00,96.16,96.95,96.11,96.86,206172.0,86.6287,87.3404,86.5837,87.2593,206172.0
2019-08-06 11:00:00,96.86,96.87,96.39,96.72,195259.0,87.2593,87.2683,86.8359,87.1332,195259.0
2019-08-06 11:30:00,96.74,97.19,96.7,97.08,183471.0,87.1512,87.5566,87.1152,87.4575,183471.0
2019-08-06 12:00:00,97.12,97.22,96.84,96.85,82034.0,87.4936,87.5837,87.2413,87.2503,82034.0
2019-08-06 12:30:00,96.85,97.0,96.75,96.84,97675.0,87.2503,87.3855,87.1602,87.2413,97675.0
2019-08-06 13:00:00,96.88,97.28,96.88,97.14,103395.0,87.2774,87.6377,87.2774,87.5116,103395.0
2019-08-06 13:30:00,97.15,97.5,97.08,97.45,123538.0,87.5206,87.8359,87.4575,87.7909,123538.0
2019-08-06 14:00:00,97.42,97.87,97.27,97.84,114877.0,87.7638,88.1692,87.6287,88.1422,114877.0
2019-08-06 14:30:00,97.84,97.98,97.58,97.58,142429.0,88.1422,88.2683,87.908,87.908,142429.0
2019-08-06 15:00:00,97.6,97.97,97.57,97.87,162476.0,87.926,88.2593,87.899,88.1692,162476.0
2019-08-06 15:30:00,97.86,98.09,97.64,97.93,516150.0,88.1602,88.3674,87.962,88.2233,516150.0
2019-08-07 09:30:00,97.0,97.39,96.01,96.39,374384.0,87.3855,87.7368,86.4936,86.8359,374384.0
2019-08-07 10:00:00,96.4,96.97,96.18,96.68,188592.0,86.8449,87.3584,86.6467,87.0972,188592.0
2019-08-07 10:30:00,96.66,97.36,96.62,97.35,121791.0,87.0792,87.7098,87.0431,87.7008,121791.0
2019-08-07 11:00:00,97.33,97.36,96.92,97.02,111052.0,87.6828,87.7098,87.3134,87.4035,111052.0
2019-08-07 11:30:00,96.98,97.2,96.81,97.09,126701.0,87.3674,87.5656,87.2143,87.4665,126701.0
2019-08-07 12:00:00,97.1,97.16,96.87,97.11,105302.0,87.4756,87.5296,87.2683,87.4846,105302.0
2019-08-07 12:30:00,97.09,97.52,97.06,97.33,94338.0,87.4665,87.8539,87.4395,87.6828,94338.0
2019-08-07 13:00:00,97.34,98.01,97.33,97.94,273610.0,87.6918,88.2954,87.6828,88.2323,273610.0
2019-08-07 13:30:00,97.94,98.35,97.94,98.13,150050.0,88.2323,88.6017,88.2323,88.4035,150050.0
2019-08-07 14:00:00,98.14,98.27,97.58,97.75,138248.0,88.4125,88.5296,87.908,88.0611,138248.0
2019-08-07 14:30:00,97.74,98.32,97.67,98.31,151016.0,88.0521,88.5746,87.9891,88.5656,151016.0
2019-08-07 15:00:00,98.3,98.51,98.05,98.51,161065.0,88.5566,88.7458,88.3314,88.7458,161065.0
2019-08-07 15:30:00,98.51,98.76,98.25,98.4,454483.0,88.7458,88.971,88.5116,88.6467,454483.0
2019-08-08 09:30:00,99.69,100.04,99.16,99.76,235751.0,89.8088,90.1241,89.3314,89.8719,235751.0
2019-08-08 10:00:00,99.78,100.25,99.64,99.98,175235.0,89.8899,90.3133,89.7638,90.0701,175235.0
2019-08-08 10:30:00,100.0,100.23,99.97,100.2,118553.0,90.0881,90.2953,90.0611,90.2683,118553.0
2019-08-08 11:00:00,100.2,100.23,99.97,99.99,151937.0,90.2683,90.2953,90.0611,90.0791,151937.0
2019-08-08 11:30:00,99.98,100.26,99.9,100.12,159854.0,90.0701,90.3223,89.998,90.1962,159854.0
2019-08-08 12:00:00,100.12,100.41,100.09,100.11,128396.0,90.1962,90.4575,90.1692,90.1872,128396.0
2019-08-08 12:30:00,100.11,100.28,100.0,100.14,146632.0,90.1872,90.3404,90.0881,90.2142,146632.0
2019-08-08 13:00:00,100.15,100.27,99.86,99.87,229673.0,90.2232,90.3313,89.962,89.971,229673.0
2019-08-08 13:30:00,99.86,100.23,99.85,100.12,152314.0,89.962,90.2953,89.953,90.1962,152314.0
2019-08-08 14:00:00,100.11,100.11,99.85,99.95,95129.0,90.1872,90.1872,89.953,90.0431,95129.0
2019-08-08 14:30:00,99.97,100.12,99.85,100.06,140061.0,90.0611,90.1962,89.953,90.1422,140061.0
2019-08-08 15:00:00,100.06,100.2,99.85,99.92,152715.0,90.1422,90.2683,89.953,90.016,152715.0
2019-08-08 15:30:00,99.91,100.48,99.91,100.48,415208.0,90.007,90.5205,90.007,90.5205,415208.0
2019-08-09 09:30:00,100.37,100.75,99.81,99.97,161040.0,90.4214,90.7638,89.9169,90.0611,161040.0
2019-08-09 10:00:00,99.98,100.04,99.14,99.2,199651.0,90.0701,90.1241,89.3133,89.3674,199651.0
2019-08-09 10:30:00,99.18,99.21,98.73,98.99,341936.0,89.3494,89.3764,88.944,89.1782,341936.0
2019-08-09 11:00:00,98.97,99.0,98.21,98.21,161281.0,89.1602,89.1872,88.4755,88.4755,161281.0
2019-08-09 11:30:00,98.21,98.61,98.18,98.33,73531.0,88.4755,88.8359,88.4485,88.5836,73531.0
2019-08-09 12:00:00,98.34,98.64,98.32,98.47,61551.0,88.5926,88.8629,88.5746,88.7098,61551.0
2019-08-09 12:30:00,98.44,99.18,98.38,98.75,94366.0,88.6827,89.3494,88.6287,88.962,94366.0
2019-08-09 13:00:00,98.77,99.07,98.76,98.93,463502.0,88.98,89.2503,88.971,89.1242,463502.0
2019-08-09 13:30:00,98.94,99.1,98.82,98.89,274081.0,89.1332,89.2773,89.0251,89.0881,274081.0
2019-08-09 14:00:00,98.92,98.97,98.8,98.89,122499.0,89.1152,89.1602,89.007,89.0881,122499.0
2019-08-09 14:30:00,98.88,98.92,98.72,98.78,137529.0,89.0791,89.1152,88.935,88.989,137529.0
2019-08-09 15:00:00,98.79,98.89,98.65,98.79,312631.0,88.998,89.0881,88.8719,88.998,312631.0
2019-08-09 15:30:00,98.79,99.14,98.51,98.55,1731228.0,88.998,89.3133,88.7458,88.7818,1731228.0
2019-08-12 09:30:00,97.72,97.9,97.16,97.28,213275.0,88.0341,88.1963,87.5296,87.6377,213275.0
2019-08-12 10:00:00,97.36,97.43,96.71,96.94,204368.0,87.7098,87.7728,87.1242,87.3314,204368.0
2019-08-12 10:30:00,96.92,97.03,96.65,96.85,118168.0,87.3134,87.4125,87.0702,87.2503,118168.0
2019-08-12 11:00:00,96.85,96.86,96.29,96.45,126105.0,87.2503,87.2593,86.7458,86.89,126105.0
2019-08-12 11:30:00,96.45,96.58,96.25,96.36,127594.0,86.89,87.0071,86.7098,86.8089,127594.0
2019-08-12 12:00:00,96.34,96.65,96.11,96.65,127197.0,86.7909,87.0702,86.5837,87.0702,127197.0
2019-08-12 12:30:00,96.63,96.91,96.54,96.85,233008.0,87.0521,87.3044,86.9711,87.2503,233008.0
2019-08-12 13:00:00,96.82,96.86,96.61,96.64,92832.0,87.2233,87.2593,87.0341,87.0611,92832.0
2019-08-12 13:30:00,96.65,96.77,96.45,96.55,175924.0,87.0702,87.1783,86.89,86.9801,175924.0
2019-08-12 14:00:00,96.56,96.83,96.51,96.56,159976.0,86.9891,87.2323,86.944,86.9891,159976.0
2019-08-12 14:30:00,96.56,96.62,95.95,96.11,160394.0,86.9891,87.0431,86.4395,86.5837,160394.0
2019-08-12 15:00:00,96.12,96.39,96.12,96.36,105789.0,86.5927,86.8359,86.5927,86.8089,105789.0
2019-08-12 15:30:00,96.35,96.46,95.98,96.09,176157.0,86.7999,86.899,86.4666,86.5657,176157.0
2019-08-13 09:30:00,95.27,97.95,95.15,97.8,382674.0,85.8269,88.2413,85.7188,88.1062,382674.0
2019-08-13 10:00:00,97.78,98.39,97.64,98.1,514430.0,88.0882,88.6377,87.962,88.3764,514430.0
2019-08-13 10:30:00,98.11,98.35,97.27,97.27,248052.0,88.3854,88.6017,87.6287,87.6287,248052.0
2019-08-13 11:00:00,97.27,97.47,96.7,96.91,239113.0,87.6287,87.8089,87.1152,87.3044,239113.0
2019-08-13 11:30:00,96.91,97.43,96.77,97.33,201529.0,87.3044,87.7728,87.1783,87.6828,201529.0
2019-08-13 12:00:00,97.33,97.67,97.15,97.47,122298.0,87.6828,87.9891,87.5206,87.8089,122298.0
2019-08-13 12:30:00,97.47,97.48,97.21,97.36,111126.0,87.8089,87.8179,87.5746,87.7098,111126.0
2019-08-13 13:00:00,97.34,97.52,97.0,97.18,140900.0,87.6918,87.8539,87.3855,87.5476,140900.0
2019-08-13 13:30:00,97.19,97.44,97.14,97.38,84249.0,87.5566,87.7819,87.5116,87.7278,84249.0
2019-08-13 14:00:00,97.4,97.43,97.1,97.25,102633.0,87.7458,87.7728,87.4756,87.6107,102633.0
2019-08-13 14:30:00,97.24,97.34,96.97,96.98,246659.0,87.6017,87.6918,87.3584,87.3674,246659.0
2019-08-13 15:00:00,96.98,97.05,96.83,96.85,246281.0,87.3674,87.4305,87.2323,87.2503,246281.0
2019-08-13 15:30:00,96.84,96.88,96.49,96.62,711314.0,87.2413,87.2774,86.926,87.0431,711314.0
2019-08-14 09:30:00,94.8,95.04,94.33,94.81,396963.0,85.4035,85.6197,84.9801,85.4125,396963.0
2019-08-14 10:00:00,94.81,95.15,94.4,95.14,505644.0,85.4125,85.7188,85.0432,85.7098,505644.0
2019-08-14 10:30:00,95.13,95.32,94.68,94.73,251141.0,85.7008,85.872,85.2954,85.3405,251141.0
2019-08-14 11:00:00,94.75,94.8,94.31,94.72,222580.0,85.3585,85.4035,84.9621,85.3315,222580.0
2019-08-14 11:30:00,94.76,95.06,94.5,95.02,334361.0,85.3675,85.6378,85.1333,85.6017,334361.0
2019-08-14 12:00:00,95.02,95.04,94.65,94.79,172889.0,85.6017,85.6197,85.2684,85.3945,172889.0
2019-08-14 12:30:00,94.81,95.05,94.3,94.42,259184.0,85.4125,85.6287,84.9531,85.0612,259184.0
2019-08-14 13:00:00,94.41,95.04,94.21,94.86,242134.0,85.0522,85.6197,84.872,85.4576,242134.0
2019-08-14 13:30:00,94.86,94.97,94.37,94.48,220085.0,85.4576,85.5567,85.0161,85.1152,220085.0
2019-08-14 14:00:00,94.47,94.61,94.23,94.33,153257.0,85.1062,85.2324,84.89,84.9801,153257.0
2019-08-14 14:30:00,94.34,94.43,93.78,94.12,184796.0,84.9891,85.0702,84.4846,84.7909,184796.0
2019-08-14 15:00:00,94.12,94.57,93.74,93.99,265683.0,84.7909,85.1963,84.4486,84.6738,265683.0
2019-08-14 15:30:00,93.97,94.04,93.54,93.58,869807.0,84.6558,84.7189,84.2684,84.3044,869807.0
2019-08-15 09:30:00,94.32,94.56,93.38,93.7,186582.0,84.9711,85.1873,84.1243,84.4126,186582.0
2019-08-15 10:00:00,93.65,93.8,92.92,92.97,201762.0,84.3675,84.5026,83.7099,83.7549,201762.0
2019-08-15 10:30:00,92.95,93.19,92.79,93.05,215202.0,83.7369,83.9531,83.5928,83.827,215202.0
2019-08-15 11:00:00,93.03,93.09,92.14,92.59,362057.0,83.809,83.863,83.0072,83.4126,362057.0
2019-08-15 11:30:00,92.59,92.82,92.29,92.41,240076.0,83.4126,83.6198,83.1423,83.2504,240076.0
2019-08-15 12:00:00,92.41,92.67,92.35,92.39,280521.0,83.2504,83.4846,83.1964,83.2324,280521.0
2019-08-15 12:30:00,92.41,92.83,92.4,92.75,157413.0,83.2504,83.6288,83.2414,83.5567,157413.0
2019-08-15 13:00:00,92.74,93.06,92.58,92.64,123580.0,83.5477,83.836,83.4036,83.4576,123580.0
2019-08-15 13:30:00,92.65,92.7,91.82,91.92,197440.0,83.4666,83.5117,82.7189,82.809,197440.0
2019-08-15 14:00:00,91.92,92.73,91.88,92.66,203750.0,82.809,83.5387,82.773,83.4756,203750.0
2019-08-15 14:30:00,92.69,93.03,92.53,92.96,189298.0,83.5027,83.809,83.3585,83.7459,189298.0
2019-08-15 15:00:00,92.95,93.47,92.95,93.16,205205.0,83.7369,84.2054,83.7369,83.9261,205205.0
2019-08-15 15:30:00,93.16,93.66,93.11,93.39,570231.0,83.9261,84.3765,83.881,84.1333,570231.0
2019-08-16 09:30:00,94.2,94.87,93.53,93.73,514630.0,84.863,85.4666,84.2594,84.4396,514630.0
2019-08-16 10:00:00,93.7,94.48,93.38,94.38,220468.0,84.4126,85.1152,84.1243,85.0252,220468.0
2019-08-16 10:30:00,94.37,94.96,94.31,94.9,151390.0,85.0161,85.5477,84.9621,85.4936,151390.0
2019-08-16 11:00:00,94.92,94.98,94.51,94.51,204194.0,85.5116,85.5657,85.1423,85.1423,204194.0
2019-08-16 11:30:00,94.52,94.73,94.51,94.57,111319.0,85.1513,85.3405,85.1423,85.1963,111319.0
2019-08-16 12:00:00,94.58,94.66,94.19,94.38,269021.0,85.2053,85.2774,84.854,85.0252,269021.0
2019-08-16 12:30:00,94.36,94.48,94.27,94.34,108656.0,85.0071,85.1152,84.9261,84.9891,108656.0
2019-08-16 13:00:00,94.34,94.59,94.33,94.5,82430.0,84.9891,85.2143,84.9801,85.1333,82430.0
2019-08-16 13:30:00,94.5,94.72,94.39,94.48,196813.0,85.1333,85.3315,85.0342,85.1152,196813.0
2019-08-16 14:00:00,94.48,94.48,94.33,94.44,144379.0,85.1152,85.1152,84.9801,85.0792,144379.0
2019-08-16 14:30:00,94.44,94.48,94.01,94.01,291016.0,85.0792,85.1152,84.6918,84.6918,291016.0
2019-08-16 15:00:00,94.0,94.16,93.95,94.01,293898.0,84.6828,84.827,84.6378,84.6918,293898.0
2019-08-16 15:30:00,94.01,94.11,93.86,93.93,622710.0,84.6918,84.7819,84.5567,84.6198,622710.0
2019-08-19 09:30:00,95.27,95.5,94.65,95.45,523107.0,85.8269,86.0341,85.2684,85.9891,523107.0
2019-08-19 10:00:00,95.43,95.8,95.34,95.64,571029.0,85.9711,86.3044,85.89,86.1603,571029.0
2019-08-19 10:30:00,95.63,95.89,95.49,95.64,628576.0,86.1513,86.3855,86.0251,86.1603,628576.0
2019-08-19 11:00:00,95.66,96.03,95.63,95.82,412574.0,86.1783,86.5116,86.1513,86.3224,412574.0
2019-08-19 11:30:00,95.82,95.84,95.31,95.4,250671.0,86.3224,86.3404,85.863,85.9441,250671.0
2019-08-19 12:00:00,95.39,95.42,95.13,95.17,235669.0,85.935,85.9621,85.7008,85.7369,235669.0
2019-08-19 12:30:00,95.17,95.58,95.06,95.57,327154.0,85.7369,86.1062,85.6378,86.0972,327154.0
2019-08-19 13:00:00,95.57,95.7,95.45,95.68,262730.0,86.0972,86.2143,85.9891,86.1963,262730.0
2019-08-19 13:30:00,95.7,95.8,95.51,95.54,390429.0,86.2143,86.3044,86.0432,86.0702,390429.0
2019-08-19 14:00:00,95.54,95.71,95.47,95.51,485187.0,86.0702,86.2233,86.0071,86.0432,485187.0
2019-08-19 14:30:00,95.51,95.73,95.47,95.56,550058.0,86.0432,86.2413,86.0071,86.0882,550058.0
2019-08-19 15:00:00,95.55,95.56,95.2,95.45,474224.0,86.0792,86.0882,85.7639,85.9891,474224.0
2019-08-19 15:30:00,95.46,95.53,94.97,95.05,939535.0,85.9981,86.0612,85.5567,85.6287,939535.0
2019-08-20 09:30:00,95.82,97.87,95.38,96.67,1237555.0,86.3224,88.1692,85.926,87.0882,1237555.0
2019-08-20 10:00:00,96.69,97.94,96.63,97.8,568973.0,87.1062,88.2323,87.0521,88.1062,568973.0
2019-08-20 10:30:00,97.8,98.13,97.4,97.83,680574.0,88.1062,88.4035,87.7458,88.1332,680574.0
2019-08-20 11:00:00,97.83,98.28,97.81,98.25,520722.0,88.1332,88.5386,88.1152,88.5116,520722.0
2019-08-20 11:30:00,98.25,98.27,98.03,98.26,278422.0,88.5116,88.5296,88.3134,88.5206,278422.0
2019-08-20 12:00:00,98.29,98.72,98.21,98.66,375363.0,88.5476,88.935,88.4755,88.8809,375363.0
2019-08-20 12:30:00,98.66,98.72,97.9,98.33,864394.0,88.8809,88.935,88.1963,88.5836,864394.0
2019-08-20 13:00:00,98.32,99.04,98.31,98.7,358475.0,88.5746,89.2233,88.5656,88.917,358475.0
2019-08-20 13:30:00,98.7,99.12,98.52,98.93,336933.0,88.917,89.2953,88.7548,89.1242,336933.0
2019-08-20 14:00:00,98.93,98.94,98.56,98.58,342610.0,89.1242,89.1332,88.7908,88.8089,342610.0
2019-08-20 14:30:00,98.58,98.65,98.12,98.41,444499.0,88.8089,88.8719,88.3944,88.6557,444499.0
2019-08-20 15:00:00,98.41,98.41,97.94,98.02,400165.0,88.6557,88.6557,88.2323,88.3044,400165.0
2019-08-20 15:30:00,98.01,98.42,97.84,98.03,1113348.0,88.2954,88.6647,88.1422,88.3134,1113348.0
2019-08-21 09:30:00,110.03,110.24,107.51,108.11,4207540.0,99.1239,99.3131,96.8537,97.3943,4207540.0
2019-08-21 10:00:00,108.06,109.77,107.54,108.05,1938502.0,97.3492,98.8897,96.8807,97.3402,1938502.0
2019-08-21 10:30:00,108.05,108.94,107.76,108.12,1416752.0,97.3402,98.142,97.0789,97.4033,1416752.0
2019-08-21 11:00:00,108.12,108.17,107.28,107.34,893578.0,97.4033,97.4483,96.6465,96.7006,893578.0
2019-08-21 11:30:00,107.33,107.71,107.11,107.47,1768010.0,96.6916,97.0339,96.4934,96.8177,1768010.0
2019-08-21 12:00:00,107.47,107.59,107.12,107.51,648293.0,96.8177,96.9258,96.5024,96.8537,648293.0
2019-08-21 12:30:00,107.51,107.81,107.27,107.59,716255.0,96.8537,97.124,96.6375,96.9258,716255.0
2019-08-21 13:00:00,107.58,107.96,107.46,107.94,616323.0,96.9168,97.2591,96.8087,97.2411,616323.0
2019-08-21 13:30:00,107.95,108.04,107.45,107.8,581641.0,97.2501,97.3312,96.7997,97.115,581641.0
2019-08-21 14:00:00,107.8,108.07,107.45,107.98,768259.0,97.115,97.3582,96.7997,97.2771,768259.0
2019-08-21 14:30:00,107.99,108.22,107.79,108.09,570324.0,97.2861,97.4933,97.106,97.3762,570324.0
2019-08-21 15:00:00,108.09,108.17,107.93,108.01,610598.0,97.3762,97.4483,97.2321,97.3042,610598.0
2019-08-21 15:30:00,108.02,108.12,107.82,108.0,1496974.0,97.3132,97.4033,97.133,97.2952,1496974.0
2019-08-22 09:30:00,108.38,108.48,107.64,108.15,777170.0,97.6375,97.7276,96.9708,97.4303,777170.0
2019-08-22 10:00:00,108.15,108.18,107.13,107.36,450688.0,97.4303,97.4573,96.5114,96.7186,450688.0
2019-08-22 10:30:00,107.36,107.56,106.93,107.4,658004.0,96.7186,96.8988,96.3312,96.7546,658004.0
2019-08-22 11:00:00,107.4,108.12,107.3,107.7,580342.0,96.7546,97.4033,96.6645,97.0249,580342.0
2019-08-22 11:30:00,107.69,108.21,107.69,107.86,215154.0,97.0159,97.4843,97.0159,97.169,215154.0
2019-08-22 12:00:00,107.87,108.18,107.87,107.96,152849.0,97.178,97.4573,97.178,97.2591,152849.0
2019-08-22 12:30:00,107.98,108.19,107.73,107.91,203796.0,97.2771,97.4663,97.0519,97.2141,203796.0
2019-08-22 13:00:00,107.91,108.11,107.89,108.06,211858.0,97.2141,97.3943,97.1961,97.3492,211858.0
2019-08-22 13:30:00,108.06,108.12,107.7,107.78,265444.0,97.3492,97.4033,97.0249,97.097,265444.0
2019-08-22 14:00:00,107.77,107.92,107.57,107.81,315382.0,97.088,97.2231,96.9078,97.124,315382.0
2019-08-22 14:30:00,107.79,108.22,107.76,108.01,295573.0,97.106,97.4933,97.0789,97.3042,295573.0
2019-08-22 15:00:00,108.01,108.37,107.9,108.28,375908.0,97.3042,97.6285,97.2051,97.5474,375908.0
2019-08-22 15:30:00,108.29,108.61,108.09,108.13,917060.0,97.5564,97.8447,97.3762,97.4123,917060.0
2019-08-23 09:30:00,107.09,107.41,106.47,107.26,315010.0,96.4754,96.7636,95.9168,96.6285,315010.0
2019-08-23 10:00:00,107.27,107.61,106.9,107.25,344488.0,96.6375,96.9438,96.3042,96.6195,344488.0
2019-08-23 10:30:00,107.28,107.84,107.23,107.43,301844.0,96.6465,97.151,96.6015,96.7817,301844.0
2019-08-23 11:00:00,107.46,107.59,106.15,107.03,431998.0,96.8087,96.9258,95.6285,96.4213,431998.0
2019-08-23 11:30:00,107.05,107.16,106.71,106.96,240313.0,96.4393,96.5384,96.133,96.3582,240313.0
2019-08-23 12:00:00,106.97,107.5,106.79,107.3,246946.0,96.3672,96.8447,96.2051,96.6645,246946.0
2019-08-23 12:30:00,107.29,107.57,107.21,107.28,219395.0,96.6555,96.9078,96.5835,96.6465,219395.0
2019-08-23 13:00:00,107.27,107.36,106.99,107.05,191767.0,96.6375,96.7186,96.3853,96.4393,191767.0
2019-08-23 13:30:00,107.06,107.43,107.03,107.27,174460.0,96.4483,96.7817,96.4213,96.6375,174460.0
2019-08-23 14:00:00,107.27,107.28,106.99,107.08,124882.0,96.6375,96.6465,96.3853,96.4663,124882.0
2019-08-23 14:30:00,107.09,107.23,106.68,106.85,182778.0,96.4754,96.6015,96.106,96.2591,182778.0
2019-08-23 15:00:00,106.82,107.06,106.63,106.75,177936.0,96.2321,96.4483,96.0609,96.1691,177936.0
2019-08-23 15:30:00,106.71,106.76,105.75,106.43,658811.0,96.133,96.1781,95.2682,95.8808,658811.0
2019-08-26 09:30:00,107.6,107.6,105.55,106.16,399501.0,96.9348,96.9348,95.088,95.6375,399501.0
2019-08-26 10:00:00,106.16,106.23,105.58,105.78,268726.0,95.6375,95.7006,95.115,95.2952,268726.0
2019-08-26 10:30:00,105.76,106.4,105.66,106.14,179386.0,95.2772,95.8537,95.1871,95.6195,179386.0
2019-08-26 11:00:00,106.13,106.6,106.07,106.35,146041.0,95.6105,96.0339,95.5565,95.8087,146041.0
2019-08-26 11:30:00,106.38,106.51,106.09,106.13,240502.0,95.8357,95.9528,95.5745,95.6105,240502.0
2019-08-26 12:00:00,106.14,106.7,106.09,106.35,287592.0,95.6195,96.124,95.5745,95.8087,287592.0
2019-08-26 12:30:00,106.34,106.46,106.2,106.23,159239.0,95.7997,95.9078,95.6736,95.7006,159239.0
2019-08-26 13:00:00,106.24,106.53,106.15,106.35,145469.0,95.7096,95.9709,95.6285,95.8087,145469.0
2019-08-26 13:30:00,106.36,106.52,106.1,106.21,160297.0,95.8177,95.9619,95.5835,95.6826,160297.0
2019-08-26 14:00:00,106.23,106.23,105.87,106.05,153152.0,95.7006,95.7006,95.3763,95.5384,153152.0
2019-08-26 14:30:00,106.04,106.05,105.77,105.94,164624.0,95.5294,95.5384,95.2862,95.4393,164624.0
2019-08-26 15:00:00,105.93,106.04,105.82,105.92,264777.0,95.4303,95.5294,95.3312,95.4213,264777.0
2019-08-26 15:30:00,105.93,106.43,105.83,106.43,659893.0,95.4303,95.8808,95.3402,95.8808,659893.0
2019-08-27 09:30:00,107.08,107.31,106.65,107.19,198548.0,96.4663,96.6735,96.079,96.5654,198548.0
2019-08-27 10:00:00,107.25,107.53,107.22,107.4,189162.0,96.6195,96.8717,96.5925,96.7546,189162.0
2019-08-27 10:30:00,107.38,107.53,107.22,107.32,181646.0,96.7366,96.8717,96.5925,96.6826,181646.0
2019-08-27 11:00:00,107.31,107.42,106.88,106.93,118272.0,96.6735,96.7726,96.2862,96.3312,118272.0
2019-08-27 11:30:00,106.94,107.03,106.79,106.81,113874.0,96.3402,96.4213,96.2051,96.2231,113874.0
2019-08-27 12:00:00,106.8,106.92,106.5,106.54,98809.0,96.2141,96.3222,95.9438,95.9799,98809.0
2019-08-27 12:30:00,106.52,106.62,106.12,106.22,88909.0,95.9619,96.0519,95.6015,95.6916,88909.0
2019-08-27 13:00:00,106.19,106.41,106.15,106.34,92048.0,95.6646,95.8628,95.6285,95.7997,92048.0
2019-08-27 13:30:00,106.35,106.48,106.19,106.41,136107.0,95.8087,95.9258,95.6646,95.8628,136107.0
2019-08-27 14:00:00,106.42,106.48,106.12,106.2,91598.0,95.8718,95.9258,95.6015,95.6736,91598.0
2019-08-27 14:30:00,106.2,106.26,105.98,106.15,107213.0,95.6736,95.7276,95.4754,95.6285,107213.0
2019-08-27 15:00:00,106.17,106.43,106.17,106.38,154460.0,95.6465,95.8808,95.6465,95.8357,154460.0
2019-08-27 15:30:00,106.37,106.44,106.03,106.05,310687.0,95.8267,95.8898,95.5204,95.5384,310687.0
2019-08-28 09:30:00,105.6,107.67,105.32,107.48,278163.0,95.133,96.9979,94.8808,96.8267,278163.0
2019-08-28 10:00:00,107.48,107.75,107.24,107.32,308062.0,96.8267,97.0699,96.6105,96.6826,308062.0
2019-08-28 10:30:00,107.33,108.11,107.33,107.9,269247.0,96.6916,97.3943,96.6916,97.2051,269247.0
2019-08-28 11:00:00,107.9,108.28,107.77,108.27,154243.0,97.2051,97.5474,97.088,97.5384,154243.0
2019-08-28 11:30:00,108.27,108.47,108.03,108.45,139983.0,97.5384,97.7186,97.3222,97.7006,139983.0
2019-08-28 12:00:00,108.45,108.53,108.21,108.25,152690.0,97.7006,97.7726,97.4843,97.5204,152690.0
2019-08-28 12:30:00,108.26,108.43,108.22,108.32,205419.0,97.5294,97.6825,97.4933,97.5834,205419.0
2019-08-28 13:00:00,108.31,108.31,107.92,108.1,162294.0,97.5744,97.5744,97.2231,97.3852,162294.0
2019-08-28 13:30:00,108.08,108.28,108.02,108.14,133040.0,97.3672,97.5474,97.3132,97.4213,133040.0
2019-08-28 14:00:00,108.14,108.32,108.1,108.24,152419.0,97.4213,97.5834,97.3852,97.5114,152419.0
2019-08-28 14:30:00,108.25,108.44,108.14,108.44,325147.0,97.5204,97.6915,97.4213,97.6915,325147.0
2019-08-28 15:00:00,108.44,108.58,108.12,108.12,245712.0,97.6915,97.8177,97.4033,97.4033,245712.0
2019-08-28 15:30:00,108.11,108.3,107.97,108.2,501694.0,97.3943,97.5654,97.2681,97.4753,501694.0
2019-08-29 09:30:00,109.37,110.39,109.06,110.34,592753.0,98.5294,99.4483,98.2501,99.4032,592753.0
2019-08-29 10:00:00,110.36,110.36,109.88,110.32,287325.0,99.4212,99.4212,98.9888,99.3852,287325.0
2019-08-29 10:30:00,110.31,110.84,109.84,110.81,492289.0,99.3762,99.8537,98.9528,99.8266,492289.0
2019-08-29 11:00:00,110.83,111.36,110.63,111.36,286767.0,99.8446,100.3221,99.6645,100.3221,286767.0
2019-08-29 11:30:00,111.35,111.63,111.24,111.46,282369.0,100.3131,100.5654,100.214,100.4122,282369.0
2019-08-29 12:00:00,111.46,111.85,111.33,111.78,370542.0,100.4122,100.7635,100.2951,100.7005,370542.0
2019-08-29 12:30:00,111.79,111.92,111.75,111.84,145118.0,100.7095,100.8266,100.6735,100.7545,145118.0
2019-08-29 13:00:00,111.85,112.28,111.79,112.15,275584.0,100.7635,101.1509,100.7095,101.0338,275584.0
2019-08-29 13:30:00,112.15,112.28,111.79,112.2,197922.0,101.0338,101.1509,100.7095,101.0789,197922.0
2019-08-29 14:00:00,112.2,112.46,112.19,112.4,275308.0,101.0789,101.3131,101.0698,101.259,275308.0
2019-08-29 14:30:00,112.4,112.74,112.34,112.41,266636.0,101.259,101.5653,101.205,101.268,266636.0
2019-08-29 15:00:00,112.43,112.48,112.15,112.42,281547.0,101.2861,101.3311,101.0338,101.277,281547.0
2019-08-29 15:30:00,112.43,112.86,112.42,112.59,800103.0,101.2861,101.6734,101.277,101.4302,800103.0
2019-08-30 09:30:00,113.24,113.24,112.32,112.45,308795.0,102.0158,102.0158,101.187,101.3041,308795.0
2019-08-30 10:00:00,112.46,112.76,112.34,112.66,170814.0,101.3131,101.5833,101.205,101.4933,170814.0
2019-08-30 10:30:00,112.65,112.76,112.38,112.43,151995.0,101.4843,101.5833,101.241,101.2861,151995.0
2019-08-30 11:00:00,112.41,112.49,111.9,112.02,231699.0,101.268,101.3401,100.8086,100.9167,231699.0
2019-08-30 11:30:00,112.04,112.62,112.0,112.3,172932.0,100.9347,101.4572,100.8987,101.1689,172932.0
2019-08-30 12:00:00,112.31,112.57,112.23,112.52,110518.0,101.178,101.4122,101.1059,101.3671,110518.0
2019-08-30 12:30:00,112.54,112.62,112.34,112.44,126591.0,101.3852,101.4572,101.205,101.2951,126591.0
2019-08-30 13:00:00,112.44,112.48,112.22,112.32,100303.0,101.2951,101.3311,101.0969,101.187,100303.0
2019-08-30 13:30:00,112.32,112.36,112.11,112.17,84286.0,101.187,101.223,100.9978,101.0518,84286.0
2019-08-30 14:00:00,112.17,112.47,112.16,112.44,101154.0,101.0518,101.3221,101.0428,101.2951,101154.0
2019-08-30 14:30:00,112.44,112.51,111.92,111.93,239363.0,101.2951,101.3581,100.8266,100.8356,239363.0
2019-08-30 15:00:00,111.93,112.09,111.84,112.03,189624.0,100.8356,100.9798,100.7545,100.9257,189624.0
2019-08-30 15:30:00,112.01,112.4,112.0,112.18,661709.0,100.9077,101.259,100.8987,101.0608,661709.0
2019-09-03 09:30:00,111.37,112.49,111.03,112.34,356676.0,100.3311,101.3401,100.0248,101.205,356676.0
2019-09-03 10:00:00,112.27,112.27,111.64,112.19,205386.0,101.1419,101.1419,100.5744,101.0698,205386.0
2019-09-03 10:30:00,112.17,112.52,111.81,111.9,328140.0,101.0518,101.3671,100.7275,100.8086,328140.0
2019-09-03 11:00:00,111.89,112.06,111.52,111.98,154993.0,100.7996,100.9527,100.4663,100.8807,154993.0
2019-09-03 11:30:00,112.01,112.07,111.76,111.78,135975.0,100.9077,100.9617,100.6825,100.7005,135975.0
2019-09-03 12:00:00,111.78,111.85,111.34,111.42,162653.0,100.7005,100.7635,100.3041,100.3762,162653.0
2019-09-03 12:30:00,111.41,111.48,111.17,111.19,112122.0,100.3672,100.4302,100.1509,100.169,112122.0
2019-09-03 13:00:00,111.19,111.26,110.95,111.03,153477.0,100.169,100.232,99.9528,100.0248,153477.0
2019-09-03 13:30:00,111.03,111.21,111.0,111.19,145845.0,100.0248,100.187,99.9978,100.169,145845.0
2019-09-03 14:00:00,111.19,111.23,110.73,110.76,159791.0,100.169,100.205,99.7546,99.7816,159791.0
2019-09-03 14:30:00,110.76,111.0,110.65,110.96,164575.0,99.7816,99.9978,99.6825,99.9618,164575.0
2019-09-03 15:00:00,110.97,111.45,110.85,111.19,244720.0,99.9708,100.4032,99.8627,100.169,244720.0
2019-09-03 15:30:00,111.2,111.32,111.02,111.21,483956.0,100.178,100.2861,100.0158,100.187,483956.0
2019-09-04 09:30:00,111.57,111.88,109.5,109.91,347004.0,100.5113,100.7906,98.6465,99.0158,347004.0
2019-09-04 10:00:00,109.89,110.28,109.65,110.08,301704.0,98.9978,99.3492,98.7816,99.169,301704.0
2019-09-04 10:30:00,110.06,110.4,110.03,110.37,219962.0,99.151,99.4573,99.1239,99.4302,219962.0
2019-09-04 11:00:00,110.37,110.69,110.33,110.63,170071.0,99.4302,99.7185,99.3942,99.6645,170071.0
2019-09-04 11:30:00,110.64,111.03,110.64,110.99,166457.0,99.6735,100.0248,99.6735,99.9888,166457.0
2019-09-04 12:00:00,111.0,111.06,110.86,111.05,130523.0,99.9978,100.0519,99.8717,100.0428,130523.0
2019-09-04 12:30:00,111.05,111.22,110.89,110.94,227267.0,100.0428,100.196,99.8987,99.9437,227267.0
2019-09-04 13:00:00,110.94,111.36,110.87,111.36,117552.0,99.9437,100.3221,99.8807,100.3221,117552.0
2019-09-04 13:30:00,111.36,111.48,111.17,111.36,106650.0,100.3221,100.4302,100.1509,100.3221,106650.0
2019-09-04 14:00:00,111.37,111.44,111.1,111.42,128561.0,100.3311,100.3942,100.0879,100.3762,128561.0
2019-09-04 14:30:00,111.43,111.83,111.4,111.82,141817.0,100.3852,100.7455,100.3582,100.7365,141817.0
2019-09-04 15:00:00,111.82,111.87,111.46,111.78,169129.0,100.7365,100.7816,100.4122,100.7005,169129.0
2019-09-04 15:30:00,111.79,112.04,111.72,111.9,521969.0,100.7095,100.9347,100.6464,100.8086,521969.0
2019-09-05 09:30:00,113.19,114.5,113.02,114.32,401334.0,101.9707,103.1509,101.8176,102.9887,401334.0
2019-09-05 10:00:00,114.39,115.25,114.23,114.68,281642.0,103.0518,103.8265,102.9076,103.313,281642.0
2019-09-05 10:30:00,114.68,114.89,114.47,114.67,145573.0,103.313,103.5022,103.1239,103.304,145573.0
2019-09-05 11:00:00,114.68,114.83,114.36,114.56,135340.0,103.313,103.4482,103.0248,103.2049,135340.0
2019-09-05 11:30:00,114.54,114.78,114.42,114.49,114469.0,103.1869,103.4031,103.0788,103.1419,114469.0
2019-09-05 12:00:00,114.49,114.72,114.45,114.69,70177.0,103.1419,103.3491,103.1058,103.322,70177.0
2019-09-05 12:30:00,114.7,114.99,114.6,114.99,83017.0,103.3311,103.5923,103.241,103.5923,83017.0
2019-09-05 13:00:00,114.98,115.06,114.79,115.01,99614.0,103.5833,103.6554,103.4121,103.6103,99614.0
2019-09-05 13:30:00,115.03,115.14,114.95,115.11,99396.0,103.6283,103.7274,103.5563,103.7004,99396.0
2019-09-05 14:00:00,115.11,115.12,114.87,114.95,124331.0,103.7004,103.7094,103.4842,103.5563,124331.0
2019-09-05 14:30:00,114.93,114.94,114.3,114.38,119232.0,103.5383,103.5473,102.9707,103.0428,119232.0
2019-09-05 15:00:00,114.38,114.63,114.38,114.54,160685.0,103.0428,103.268,103.0428,103.1869,160685.0
2019-09-05 15:30:00,114.55,114.68,114.18,114.22,463584.0,103.1959,103.313,102.8626,102.8986,463584.0
2019-09-06 09:30:00,114.73,115.35,114.28,114.6,189662.0,103.3581,103.9166,102.9527,103.241,189662.0
2019-09-06 10:00:00,114.62,115.36,114.59,115.3,194630.0,103.259,103.9256,103.232,103.8716,194630.0
2019-09-06 10:30:00,115.31,115.4,114.85,114.85,116424.0,103.8806,103.9617,103.4662,103.4662,116424.0
2019-09-06 11:00:00,114.87,114.91,114.09,114.24,385905.0,103.4842,103.5202,102.7815,102.9167,385905.0
2019-09-06 11:30:00,114.24,114.44,114.24,114.31,117335.0,102.9167,103.0968,102.9167,102.9797,117335.0
2019-09-06 12:00:00,114.31,114.78,114.3,114.72,107934.0,102.9797,103.4031,102.9707,103.3491,107934.0
2019-09-06 12:30:00,114.72,114.88,114.61,114.78,90599.0,103.3491,103.4932,103.25,103.4031,90599.0
2019-09-06 13:00:00,114.78,114.81,114.67,114.76,72772.0,103.4031,103.4302,103.304,103.3851,72772.0
2019-09-06 13:30:00,114.76,114.93,114.72,114.79,97859.0,103.3851,103.5383,103.3491,103.4121,97859.0
2019-09-06 14:00:00,114.8,114.85,114.7,114.75,90283.0,103.4211,103.4662,103.3311,103.3761,90283.0
2019-09-06 14:30:00,114.75,114.79,114.17,114.33,249553.0,103.3761,103.4121,102.8536,102.9977,249553.0
2019-09-06 15:00:00,114.33,114.66,114.22,114.64,195759.0,102.9977,103.295,102.8986,103.277,195759.0
2019-09-06 15:30:00,114.65,114.76,114.42,114.7,458080.0,103.286,103.3851,103.0788,103.3311,458080.0
2019-09-09 09:30:00,114.89,115.08,114.04,114.99,301435.0,103.5022,103.6734,102.7365,103.5923,301435.0
2019-09-09 10:00:00,115.03,115.4,114.96,115.26,190165.0,103.6283,103.9617,103.5653,103.8356,190165.0
2019-09-09 10:30:00,115.26,115.33,115.01,115.19,162609.0,103.8356,103.8986,103.6103,103.7725,162609.0
2019-09-09 11:00:00,115.2,115.23,114.24,114.25,169059.0,103.7815,103.8085,102.9167,102.9257,169059.0
2019-09-09 11:30:00,114.26,114.38,114.19,114.24,123819.0,102.9347,103.0428,102.8716,102.9167,123819.0
2019-09-09 12:00:00,114.23,114.53,114.15,114.52,168856.0,102.9076,103.1779,102.8356,103.1689,168856.0
2019-09-09 12:30:00,114.51,114.79,114.16,114.73,196924.0,103.1599,103.4121,102.8446,103.3581,196924.0
2019-09-09 13:00:00,114.76,114.94,114.67,114.69,112387.0,103.3851,103.5473,103.304,103.322,112387.0
2019-09-09 13:30:00,114.71,114.71,114.3,114.55,119427.0,103.3401,103.3401,102.9707,103.1959,119427.0
2019-09-09 14:00:00,114.54,114.56,114.31,114.43,119872.0,103.1869,103.2049,102.9797,103.0878,119872.0
2019-09-09 14:30:00,114.42,114.57,114.19,114.46,145731.0,103.0788,103.2139,102.8716,103.1148,145731.0
2019-09-09 15:00:00,114.46,114.6,114.3,114.52,175185.0,103.1148,103.241,102.9707,103.1689,175185.0
2019-09-09 15:30:00,114.53,114.94,114.5,114.81,380512.0,103.1779,103.5473,103.1509,103.4302,380512.0
2019-09-10 09:30:00,114.47,114.74,113.96,114.13,210593.0,103.1239,103.3671,102.6644,102.8176,210593.0
2019-09-10 10:00:00,114.11,114.11,113.61,113.94,191934.0,102.7995,102.7995,102.3491,102.6464,191934.0
2019-09-10 10:30:00,113.97,114.07,113.14,113.39,247725.0,102.6734,102.7635,101.9257,102.1509,247725.0
2019-09-10 11:00:00,113.39,113.53,112.95,113.49,240335.0,102.1509,102.277,101.7545,102.241,240335.0
2019-09-10 11:30:00,113.49,114.06,113.41,113.93,127182.0,102.241,102.7545,102.1689,102.6374,127182.0
2019-09-10 12:00:00,113.94,114.64,113.91,114.57,178937.0,102.6464,103.277,102.6194,103.2139,178937.0
2019-09-10 12:30:00,114.57,114.72,114.54,114.67,80609.0,103.2139,103.3491,103.1869,103.304,80609.0
2019-09-10 13:00:00,114.68,115.04,114.48,115.04,279644.0,103.313,103.6374,103.1329,103.6374,279644.0
2019-09-10 13:30:00,115.02,115.96,115.0,115.84,522220.0,103.6193,104.4662,103.6013,104.3581,522220.0
2019-09-10 14:00:00,115.83,115.93,115.5,115.63,122650.0,104.3491,104.4391,104.0518,104.1689,122650.0
2019-09-10 14:30:00,115.62,115.72,115.32,115.39,156500.0,104.1599,104.25,103.8896,103.9527,156500.0
2019-09-10 15:00:00,115.39,115.45,114.9,114.97,179060.0,103.9527,104.0067,103.5112,103.5743,179060.0
2019-09-10 15:30:00,114.97,115.25,114.78,115.25,507661.0,103.5743,103.8265,103.4031,103.8265,507661.0
2019-09-11 09:30:00,115.45,115.67,113.93,114.0,216638.0,104.0067,104.2049,102.6374,102.7004,216638.0
2019-09-11 10:00:00,113.99,114.45,113.95,114.32,182842.0,102.6914,103.1058,102.6554,102.9887,182842.0
2019-09-11 10:30:00,114.3,114.64,114.24,114.5,202808.0,102.9707,103.277,102.9167,103.1509,202808.0
2019-09-11 11:00:00,114.49,114.57,114.32,114.45,109286.0,103.1419,103.2139,102.9887,103.1058,109286.0
2019-09-11 11:30:00,114.46,114.52,113.9,113.94,111628.0,103.1148,103.1689,102.6104,102.6464,111628.0
2019-09-11 12:00:00,113.95,114.4,113.93,114.24,232456.0,102.6554,103.0608,102.6374,102.9167,232456.0
2019-09-11 12:30:00,114.23,114.24,113.94,113.98,151664.0,102.9076,102.9167,102.6464,102.6824,151664.0
2019-09-11 13:00:00,114.0,114.26,113.96,114.15,161509.0,102.7004,102.9347,102.6644,102.8356,161509.0
2019-09-11 13:30:00,114.16,114.2,113.91,114.02,135912.0,102.8446,102.8806,102.6194,102.7185,135912.0
2019-09-11 14:00:00,114.02,114.03,113.66,113.7,100474.0,102.7185,102.7275,102.3941,102.4302,100474.0
2019-09-11 14:30:00,113.72,113.76,113.37,113.49,141074.0,102.4482,102.4842,102.1329,102.241,141074.0
2019-09-11 15:00:00,113.48,113.53,113.2,113.21,411751.0,102.232,102.277,101.9797,101.9887,411751.0
2019-09-11 15:30:00,113.23,113.55,113.14,113.51,786265.0,102.0068,102.295,101.9257,102.259,786265.0
2019-09-12 09:30:00,114.08,114.6,113.93,114.24,220172.0,102.7725,103.241,102.6374,102.9167,220172.0
2019-09-12 10:00:00,114.19,115.14,114.13,115.0,273178.0,102.8716,103.7274,102.8176,103.6013,273178.0
2019-09-12 10:30:00,115.02,115.06,114.3,114.44,161902.0,103.6193,103.6554,102.9707,103.0968,161902.0
2019-09-12 11:00:00,114.46,114.73,114.23,114.53,123793.0,103.1148,103.3581,102.9076,103.1779,123793.0
2019-09-12 11:30:00,114.54,114.59,114.37,114.37,94789.0,103.1869,103.232,103.0338,103.0338,94789.0
2019-09-12 12:00:00,114.38,114.58,114.28,114.51,93479.0,103.0428,103.223,102.9527,103.1599,93479.0
2019-09-12 12:30:00,114.49,114.55,114.3,114.4,198584.0,103.1419,103.1959,102.9707,103.0608,198584.0
2019-09-12 13:00:00,114.41,114.59,114.35,114.47,273148.0,103.0698,103.232,103.0157,103.1239,273148.0
2019-09-12 13:30:00,114.47,114.62,114.42,114.47,157471.0,103.1239,103.259,103.0788,103.1239,157471.0
2019-09-12 14:00:00,114.48,114.48,114.07,114.19,142425.0,103.1329,103.1329,102.7635,102.8716,142425.0
2019-09-12 14:30:00,114.19,114.47,114.09,114.36,145522.0,102.8716,103.1239,102.7815,103.0248,145522.0
2019-09-12 15:00:00,114.39,114.49,114.25,114.36,196986.0,103.0518,103.1419,102.9257,103.0248,196986.0
2019-09-12 15:30:00,114.37,114.44,113.86,113.87,425589.0,103.0338,103.0968,102.5743,102.5833,425589.0
2019-09-13 09:30:00,114.47,115.15,113.66,113.83,237740.0,103.1239,103.7365,102.3941,102.5473,237740.0
2019-09-13 10:00:00,113.83,113.98,113.41,113.45,269499.0,102.5473,102.6824,102.1689,102.205,269499.0
2019-09-13 10:30:00,113.43,113.9,113.33,113.86,130716.0,102.1869,102.6104,102.0969,102.5743,130716.0
2019-09-13 11:00:00,113.86,114.1,113.65,113.7,173400.0,102.5743,102.7905,102.3851,102.4302,173400.0
2019-09-13 11:30:00,113.76,114.42,113.71,114.14,155837.0,102.4842,103.0788,102.4392,102.8266,155837.0
2019-09-13 12:00:00,114.16,114.17,113.92,113.99,137630.0,102.8446,102.8536,102.6284,102.6914,137630.0
2019-09-13 12:30:00,113.99,114.12,113.71,113.84,97443.0,102.6914,102.8085,102.4392,102.5563,97443.0
2019-09-13 13:00:00,113.83,113.89,113.42,113.48,128606.0,102.5473,102.6013,102.1779,102.232,128606.0
2019-09-13 13:30:00,113.49,113.56,113.3,113.43,119506.0,102.241,102.3041,102.0698,102.1869,119506.0
2019-09-13 14:00:00,113.44,113.59,113.43,113.57,117837.0,102.1959,102.3311,102.1869,102.3131,117837.0
2019-09-13 14:30:00,113.58,113.64,113.4,113.41,162162.0,102.3221,102.3761,102.1599,102.1689,162162.0
2019-09-13 15:00:00,113.42,113.49,113.15,113.27,178961.0,102.1779,102.241,101.9347,102.0428,178961.0
2019-09-13 15:30:00,113.27,113.54,113.23,113.35,466915.0,102.0428,102.286,102.0068,102.1149,466915.0
2019-09-16 09:30:00,112.65,113.89,112.58,113.72,260467.0,101.4843,102.6013,101.4212,102.4482,260467.0
2019-09-16 10:00:00,113.69,113.82,113.14,113.22,113736.0,102.4212,102.5383,101.9257,101.9978,113736.0
2019-09-16 10:30:00,113.23,113.39,112.99,113.02,90832.0,102.0068,102.1509,101.7906,101.8176,90832.0
2019-09-16 11:00:00,113.02,113.35,113.02,113.22,94838.0,101.8176,102.1149,101.8176,101.9978,94838.0
2019-09-16 11:30:00,113.19,113.2,112.57,112.59,75819.0,101.9707,101.9797,101.4122,101.4302,75819.0
2019-09-16 12:00:00,112.58,112.72,112.39,112.7,113062.0,101.4212,101.5473,101.25,101.5293,113062.0
2019-09-16 12:30:00,112.7,112.74,112.41,112.54,91809.0,101.5293,101.5653,101.268,101.3852,91809.0
2019-09-16 13:00:00,112.54,112.72,112.53,112.68,58622.0,101.3852,101.5473,101.3761,101.5113,58622.0
2019-09-16 13:30:00,112.67,112.72,112.43,112.44,112949.0,101.5023,101.5473,101.2861,101.2951,112949.0
2019-09-16 14:00:00,112.42,112.52,112.2,112.3,125404.0,101.277,101.3671,101.0789,101.1689,125404.0
2019-09-16 14:30:00,112.3,112.5,112.14,112.43,119205.0,101.1689,101.3491,101.0248,101.2861,119205.0
2019-09-16 15:00:00,112.42,112.67,112.42,112.59,116718.0,101.277,101.5023,101.277,101.4302,116718.0
2019-09-16 15:30:00,112.6,112.74,112.53,112.6,273669.0,101.4392,101.5653,101.3761,101.4392,273669.0
2019-09-17 09:30:00,111.72,112.38,110.88,111.98,258221.0,100.6464,101.241,99.8897,100.8807,258221.0
2019-09-17 10:00:00,111.98,112.45,111.8,112.39,117137.0,100.8807,101.3041,100.7185,101.25,117137.0
2019-09-17 10:30:00,112.39,112.53,111.97,111.97,87770.0,101.25,101.3761,100.8717,100.8717,87770.0
2019-09-17 11:00:00,111.99,112.23,111.99,112.08,83783.0,100.8897,101.1059,100.8897,100.9707,83783.0
2019-09-17 11:30:00,112.1,112.41,112.1,112.3,71131.0,100.9888,101.268,100.9888,101.1689,71131.0
2019-09-17 12:00:00,112.32,112.41,112.14,112.27,95797.0,101.187,101.268,101.0248,101.1419,95797.0
2019-09-17 12:30:00,112.27,112.31,112.17,112.23,57561.0,101.1419,101.178,101.0518,101.1059,57561.0
2019-09-17 13:00:00,112.23,112.4,112.16,112.23,96096.0,101.1059,101.259,101.0428,101.1059,96096.0
2019-09-17 13:30:00,112.23,112.88,112.22,112.66,248741.0,101.1059,101.6915,101.0969,101.4933,248741.0
2019-09-17 14:00:00,112.7,112.81,112.32,112.39,95668.0,101.5293,101.6284,101.187,101.25,95668.0
2019-09-17 14:30:00,112.38,112.39,112.02,112.15,99003.0,101.241,101.25,100.9167,101.0338,99003.0
2019-09-17 15:00:00,112.16,112.43,112.15,112.38,120855.0,101.0428,101.2861,101.0338,101.241,120855.0
2019-09-17 15:30:00,112.39,112.79,112.38,112.75,294188.0,101.25,101.6104,101.241,101.5743,294188.0
2019-09-18 09:30:00,112.48,112.9,112.05,112.72,121504.0,101.3311,101.7095,100.9437,101.5473,121504.0
2019-09-18 10:00:00,112.72,113.15,112.67,112.84,104598.0,101.5473,101.9347,101.5023,101.6554,104598.0
2019-09-18 10:30:00,112.83,112.93,112.49,112.49,61790.0,101.6464,101.7365,101.3401,101.3401,61790.0
2019-09-18 11:00:00,112.48,112.55,112.19,112.23,70273.0,101.3311,101.3942,101.0698,101.1059,70273.0
2019-09-18 11:30:00,112.22,112.46,112.2,112.43,86271.0,101.0969,101.3131,101.0789,101.2861,86271.0
2019-09-18 12:00:00,112.44,112.44,112.24,112.29,69579.0,101.2951,101.2951,101.1149,101.1599,69579.0
2019-09-18 12:30:00,112.29,112.32,112.19,112.28,51212.0,101.1599,101.187,101.0698,101.1509,51212.0
2019-09-18 13:00:00,112.28,112.5,112.19,112.19,53991.0,101.1509,101.3491,101.0698,101.0698,53991.0
2019-09-18 13:30:00,112.2,112.43,112.15,112.34,70042.0,101.0789,101.2861,101.0338,101.205,70042.0
2019-09-18 14:00:00,112.37,112.47,111.56,111.91,115698.0,101.232,101.3221,100.5023,100.8176,115698.0
2019-09-18 14:30:00,111.92,112.09,111.77,111.89,122066.0,100.8266,100.9798,100.6915,100.7996,122066.0
2019-09-18 15:00:00,111.89,112.32,111.78,112.28,123084.0,100.7996,101.187,100.7005,101.1509,123084.0
2019-09-18 15:30:00,112.27,112.81,112.26,112.6,326919.0,101.1419,101.6284,101.1329,101.4392,326919.0
2019-09-19 09:30:00,112.64,112.88,112.39,112.46,113454.0,101.4752,101.6915,101.25,101.3131,113454.0
2019-09-19 10:00:00,112.45,112.65,112.27,112.34,98805.0,101.3041,101.4843,101.1419,101.205,98805.0
2019-09-19 10:30:00,112.34,112.59,112.17,112.21,69017.0,101.205,101.4302,101.0518,101.0879,69017.0
2019-09-19 11:00:00,112.23,112.38,112.01,112.3,68699.0,101.1059,101.241,100.9077,101.1689,68699.0
2019-09-19 11:30:00,112.3,112.4,112.11,112.21,67615.0,101.1689,101.259,100.9978,101.0879,67615.0
2019-09-19 12:00:00,112.21,112.44,112.17,112.18,49520.0,101.0879,101.2951,101.0518,101.0608,49520.0
2019-09-19 12:30:00,112.17,112.44,112.15,112.4,46357.0,101.0518,101.2951,101.0338,101.259,46357.0
2019-09-19 13:00:00,112.42,112.5,112.23,112.29,51354.0,101.277,101.3491,101.1059,101.1599,51354.0
2019-09-19 13:30:00,112.28,112.29,111.88,112.15,86278.0,101.1509,101.1599,100.7906,101.0338,86278.0
2019-09-19 14:00:00,112.15,112.16,111.9,112.0,66252.0,101.0338,101.0428,100.8086,100.8987,66252.0
2019-09-19 14:30:00,112.0,112.07,111.81,111.84,94679.0,100.8987,100.9617,100.7275,100.7545,94679.0
2019-09-19 15:00:00,111.83,111.92,111.72,111.9,121283.0,100.7455,100.8266,100.6464,100.8086,121283.0
2019-09-19 15:30:00,111.89,112.03,111.68,111.82,309648.0,100.7996,100.9257,100.6104,100.7365,309648.0
2019-09-20 09:30:00,112.93,113.19,112.5,112.6,872233.0,101.7365,101.9707,101.3491,101.4392,872233.0
2019-09-20 10:00:00,112.6,113.19,112.6,113.14,205659.0,101.4392,101.9707,101.4392,101.9257,205659.0
2019-09-20 10:30:00,113.15,113.18,112.59,112.7,96928.0,101.9347,101.9617,101.4302,101.5293,96928.0
2019-09-20 11:00:00,112.72,113.03,112.56,112.58,177378.0,101.5473,101.8266,101.4032,101.4212,177378.0
2019-09-20 11:30:00,112.59,112.95,112.34,112.94,77640.0,101.4302,101.7545,101.205,101.7455,77640.0
2019-09-20 12:00:00,112.95,113.19,112.92,113.01,89433.0,101.7545,101.9707,101.7275,101.8086,89433.0
2019-09-20 12:30:00,113.0,113.07,112.79,112.93,62760.0,101.7996,101.8626,101.6104,101.7365,62760.0
2019-09-20 13:00:00,112.93,113.07,112.05,112.21,135877.0,101.7365,101.8626,100.9437,101.0879,135877.0
2019-09-20 13:30:00,112.2,112.28,111.83,112.17,101540.0,101.0789,101.1509,100.7455,101.0518,101540.0
2019-09-20 14:00:00,112.2,112.32,111.76,112.06,76845.0,101.0789,101.187,100.6825,100.9527,76845.0
2019-09-20 14:30:00,112.07,112.08,111.61,111.87,182619.0,100.9617,100.9707,100.5473,100.7816,182619.0
2019-09-20 15:00:00,111.86,111.96,111.6,111.63,115028.0,100.7726,100.8626,100.5383,100.5654,115028.0
2019-09-20 15:30:00,111.64,111.66,110.95,110.96,527839.0,100.5744,100.5924,99.9528,99.9618,527839.0
2019-09-23 09:30:00,110.19,111.56,109.59,111.5,350407.0,99.2681,100.5023,98.7276,100.4482,350407.0
2019-09-23 10:00:00,111.5,111.5,111.03,111.38,140075.0,100.4482,100.4482,100.0248,100.3401,140075.0
2019-09-23 10:30:00,111.38,111.67,111.37,111.59,151231.0,100.3401,100.6014,100.3311,100.5293,151231.0
2019-09-23 11:00:00,111.59,112.01,111.59,112.0,175478.0,100.5293,100.9077,100.5293,100.8987,175478.0
2019-09-23 11:30:00,112.0,112.02,111.21,111.5,264535.0,100.8987,100.9167,100.187,100.4482,264535.0
2019-09-23 12:00:00,111.5,111.52,111.19,111.39,399000.0,100.4482,100.4663,100.169,100.3491,399000.0
2019-09-23 12:30:00,111.42,111.52,111.0,111.12,331135.0,100.3762,100.4663,99.9978,100.1059,331135.0
2019-09-23 13:00:00,111.11,111.14,110.6,110.63,301293.0,100.0969,100.1239,99.6374,99.6645,301293.0
2019-09-23 13:30:00,110.63,110.88,110.51,110.86,284914.0,99.6645,99.8897,99.5564,99.8717,284914.0
2019-09-23 14:00:00,110.86,110.97,110.77,110.81,281691.0,99.8717,99.9708,99.7906,99.8266,281691.0
2019-09-23 14:30:00,110.82,110.83,110.61,110.65,296975.0,99.8356,99.8446,99.6465,99.6825,296975.0
2019-09-23 15:00:00,110.67,110.83,110.63,110.78,308434.0,99.7005,99.8446,99.6645,99.7996,308434.0
2019-09-23 15:30:00,110.79,110.79,110.37,110.47,744274.0,99.8086,99.8086,99.4302,99.5203,744274.0
2019-09-24 09:30:00,111.26,112.22,111.26,111.96,422205.0,100.232,101.0969,100.232,100.8626,422205.0
2019-09-24 10:00:00,111.93,112.05,110.93,111.08,271761.0,100.8356,100.9437,99.9347,100.0699,271761.0
2019-09-24 10:30:00,111.06,111.41,110.86,110.97,166930.0,100.0519,100.3672,99.8717,99.9708,166930.0
2019-09-24 11:00:00,110.95,110.96,110.4,110.7,160737.0,99.9528,99.9618,99.4573,99.7275,160737.0
2019-09-24 11:30:00,110.72,110.72,110.17,110.5,151336.0,99.7456,99.7456,99.2501,99.5474,151336.0
2019-09-24 12:00:00,110.5,110.68,110.05,110.16,129150.0,99.5474,99.7095,99.142,99.2411,129150.0
2019-09-24 12:30:00,110.14,110.28,109.75,109.94,204442.0,99.223,99.3492,98.8717,99.0429,204442.0
2019-09-24 13:00:00,109.93,110.49,109.9,110.35,177974.0,99.0339,99.5383,99.0068,99.4122,177974.0
2019-09-24 13:30:00,110.35,110.76,110.35,110.51,126860.0,99.4122,99.7816,99.4122,99.5564,126860.0
2019-09-24 14:00:00,110.52,110.76,110.16,110.7,192303.0,99.5654,99.7816,99.2411,99.7275,192303.0
2019-09-24 14:30:00,110.7,110.74,110.21,110.24,177233.0,99.7275,99.7636,99.2861,99.3131,177233.0
2019-09-24 15:00:00,110.24,110.45,110.07,110.19,157815.0,99.3131,99.5023,99.16,99.2681,157815.0
2019-09-24 15:30:00,110.17,110.17,109.88,110.04,431170.0,99.2501,99.2501,98.9888,99.133,431170.0
2019-09-25 09:30:00,110.21,111.25,110.21,110.61,232699.0,99.2861,100.223,99.2861,99.6465,232699.0
2019-09-25 10:00:00,110.72,110.92,109.96,110.34,194841.0,99.7456,99.9257,99.0609,99.4032,194841.0
2019-09-25 10:30:00,110.33,110.61,110.18,110.35,179519.0,99.3942,99.6465,99.2591,99.4122,179519.0
2019-09-25 11:00:00,110.36,110.78,110.34,110.78,170854.0,99.4212,99.7996,99.4032,99.7996,170854.0
2019-09-25 11:30:00,110.75,110.86,110.52,110.86,93723.0,99.7726,99.8717,99.5654,99.8717,93723.0
2019-09-25 12:00:00,110.86,110.97,110.62,110.77,105303.0,99.8717,99.9708,99.6555,99.7906,105303.0
2019-09-25 12:30:00,110.77,110.78,110.52,110.53,106813.0,99.7906,99.7996,99.5654,99.5744,106813.0
2019-09-25 13:00:00,110.54,110.66,110.46,110.66,74497.0,99.5834,99.6915,99.5113,99.6915,74497.0
2019-09-25 13:30:00,110.66,110.78,110.64,110.75,109271.0,99.6915,99.7996,99.6735,99.7726,109271.0
2019-09-25 14:00:00,110.76,110.99,110.75,110.87,176639.0,99.7816,99.9888,99.7726,99.8807,176639.0
2019-09-25 14:30:00,110.88,110.88,110.63,110.64,122561.0,99.8897,99.8897,99.6645,99.6735,122561.0
2019-09-25 15:00:00,110.64,110.91,110.59,110.86,159654.0,99.6735,99.9167,99.6284,99.8717,159654.0
2019-09-25 15:30:00,110.85,110.97,110.73,110.75,283197.0,99.8627,99.9708,99.7546,99.7726,283197.0
2019-09-26 09:30:00,111.08,111.42,110.4,110.73,294724.0,100.0699,100.3762,99.4573,99.7546,294724.0
2019-09-26 10:00:00,110.7,110.76,110.05,110.36,161911.0,99.7275,99.7816,99.142,99.4212,161911.0
2019-09-26 10:30:00,110.4,110.47,110.21,110.23,127478.0,99.4573,99.5203,99.2861,99.3041,127478.0
2019-09-26 11:00:00,110.26,110.3,109.44,109.55,301079.0,99.3311,99.3672,98.5924,98.6915,301079.0
2019-09-26 11:30:00,109.55,109.73,109.39,109.57,219074.0,98.6915,98.8537,98.5474,98.7095,219074.0
2019-09-26 12:00:00,109.57,110.25,109.43,110.2,168081.0,98.7095,99.3221,98.5834,99.2771,168081.0
2019-09-26 12:30:00,110.22,110.29,110.0,110.03,100721.0,99.2951,99.3582,99.0969,99.1239,100721.0
2019-09-26 13:00:00,110.03,110.26,109.92,110.25,171319.0,99.1239,99.3311,99.0248,99.3221,171319.0
2019-09-26 13:30:00,110.25,110.45,110.15,110.44,96637.0,99.3221,99.5023,99.232,99.4933,96637.0
2019-09-26 14:00:00,110.44,110.6,110.3,110.35,269593.0,99.4933,99.6374,99.3672,99.4122,269593.0
2019-09-26 14:30:00,110.36,110.72,110.36,110.69,288344.0,99.4212,99.7456,99.4212,99.7185,288344.0
2019-09-26 15:00:00,110.68,111.09,110.66,110.9,225256.0,99.7095,100.0789,99.6915,99.9077,225256.0
2019-09-26 15:30:00,110.92,110.99,110.67,110.72,531928.0,99.9257,99.9888,99.7005,99.7456,531928.0
2019-09-27 09:30:00,111.48,111.84,110.77,110.88,142701.0,100.4302,100.7545,99.7906,99.8897,142701.0
2019-09-27 10:00:00,110.94,111.09,110.33,110.79,126104.0,99.9437,100.0789,99.3942,99.8086,126104.0
2019-09-27 10:30:00,110.78,110.84,110.57,110.72,124468.0,99.7996,99.8537,99.6104,99.7456,124468.0
2019-09-27 11:00:00,110.72,110.72,110.49,110.57,249239.0,99.7456,99.7456,99.5383,99.6104,249239.0
2019-09-27 11:30:00,110.57,110.66,109.71,110.27,216135.0,99.6104,99.6915,98.8357,99.3402,216135.0
2019-09-27 12:00:00,110.21,110.24,109.66,109.88,153968.0,99.2861,99.3131,98.7906,98.9888,153968.0
2019-09-27 12:30:00,109.88,110.0,109.56,109.56,98505.0,98.9888,99.0969,98.7005,98.7005,98505.0
2019-09-27 13:00:00,109.55,109.89,109.53,109.74,101911.0,98.6915,98.9978,98.6735,98.8627,101911.0
2019-09-27 13:30:00,109.74,109.98,109.61,109.7,105743.0,98.8627,99.0789,98.7456,98.8267,105743.0
2019-09-27 14:00:00,109.71,109.75,109.46,109.58,165275.0,98.8357,98.8717,98.6104,98.7185,165275.0
2019-09-27 14:30:00,109.56,109.57,108.81,109.04,309142.0,98.7005,98.7095,98.0249,98.2321,309142.0
2019-09-27 15:00:00,109.02,109.44,109.01,109.35,192222.0,98.2141,98.5924,98.205,98.5113,192222.0
2019-09-27 15:30:00,109.33,109.85,109.31,109.54,569143.0,98.4933,98.9618,98.4753,98.6825,569143.0
2019-09-30 09:30:00,109.83,110.3,108.96,109.75,349238.0,98.9438,99.3672,98.16,98.8717,349238.0
2019-09-30 10:00:00,109.72,110.15,109.69,109.92,147192.0,98.8447,99.232,98.8176,99.0248,147192.0
2019-09-30 10:30:00,109.94,110.11,109.49,109.55,145134.0,99.0429,99.196,98.6375,98.6915,145134.0
2019-09-30 11:00:00,109.55,109.98,109.38,109.96,132638.0,98.6915,99.0789,98.5384,99.0609,132638.0
2019-09-30 11:30:00,109.97,110.0,109.71,109.74,146187.0,99.0699,99.0969,98.8357,98.8627,146187.0
2019-09-30 12:00:00,109.76,109.89,109.64,109.84,101065.0,98.8807,98.9978,98.7726,98.9528,101065.0
2019-09-30 12:30:00,109.84,109.88,109.7,109.87,110229.0,98.9528,98.9888,98.8267,98.9798,110229.0
2019-09-30 13:00:00,109.89,109.94,109.62,109.64,84174.0,98.9978,99.0429,98.7546,98.7726,84174.0
2019-09-30 13:30:00,109.67,109.75,109.54,109.64,80416.0,98.7996,98.8717,98.6825,98.7726,80416.0
2019-09-30 14:00:00,109.64,110.0,109.52,109.98,110370.0,98.7726,99.0969,98.6645,99.0789,110370.0
2019-09-30 14:30:00,109.98,110.11,109.89,109.94,158722.0,99.0789,99.196,98.9978,99.0429,158722.0
2019-09-30 15:00:00,109.94,109.96,109.83,109.92,216729.0,99.0429,99.0609,98.9438,99.0248,216729.0
2019-09-30 15:30:00,109.92,110.02,109.7,109.94,657011.0,99.0248,99.1149,98.8267,99.0429,657011.0
2019-10-01 09:30:00,110.09,111.93,110.0,111.62,315766.0,99.178,100.8356,99.0969,100.5563,315766.0
2019-10-01 10:00:00,111.54,111.74,110.44,110.89,229654.0,100.4843,100.6645,99.4933,99.8987,229654.0
2019-10-01 10:30:00,110.87,111.08,110.49,110.51,171630.0,99.8807,100.0699,99.5383,99.5564,171630.0
2019-10-01 11:00:00,110.5,110.5,109.67,109.67,280099.0,99.5474,99.5474,98.7996,98.7996,280099.0
2019-10-01 11:30:00,109.69,109.72,109.16,109.41,181672.0,98.8176,98.8447,98.3402,98.5654,181672.0
2019-10-01 12:00:00,109.41,109.51,108.85,109.0,190810.0,98.5654,98.6555,98.0609,98.196,190810.0
2019-10-01 12:30:00,109.01,109.33,108.98,109.16,134790.0,98.205,98.4933,98.178,98.3402,134790.0
2019-10-01 13:00:00,109.16,109.3,108.96,109.03,141933.0,98.3402,98.4663,98.16,98.2231,141933.0
2019-10-01 13:30:00,109.03,109.36,108.95,109.36,138289.0,98.2231,98.5204,98.151,98.5204,138289.0
2019-10-01 14:00:00,109.37,109.79,109.35,109.78,164765.0,98.5294,98.9077,98.5113,98.8987,164765.0
2019-10-01 14:30:00,109.78,109.93,109.53,109.58,146959.0,98.8987,99.0339,98.6735,98.7185,146959.0
2019-10-01 15:00:00,109.58,109.66,109.31,109.53,157906.0,98.7185,98.7906,98.4753,98.6735,157906.0
2019-10-01 15:30:00,109.52,109.75,109.41,109.49,617680.0,98.6645,98.8717,98.5654,98.6375,617680.0
2019-10-02 09:30:00,109.31,109.31,106.5,107.47,374768.0,98.4753,98.4753,95.9438,96.8177,374768.0
2019-10-02 10:00:00,107.43,107.98,106.92,107.43,255338.0,96.7817,97.2771,96.3222,96.7817,255338.0
2019-10-02 10:30:00,107.39,107.39,106.89,107.0,313503.0,96.7456,96.7456,96.2952,96.3943,313503.0
2019-10-02 11:00:00,106.99,107.21,106.85,107.09,203597.0,96.3853,96.5835,96.2591,96.4754,203597.0
2019-10-02 11:30:00,107.07,107.2,106.84,106.98,305164.0,96.4573,96.5745,96.2501,96.3763,305164.0
2019-10-02 12:00:00,107.0,107.0,106.41,106.64,174473.0,96.3943,96.3943,95.8628,96.07,174473.0
2019-10-02 12:30:00,106.64,106.65,105.95,105.98,278721.0,96.07,96.079,95.4483,95.4754,278721.0
2019-10-02 13:00:00,105.98,106.57,105.92,106.51,245685.0,95.4754,96.0069,95.4213,95.9528,245685.0
2019-10-02 13:30:00,106.5,106.82,106.43,106.79,143620.0,95.9438,96.2321,95.8808,96.2051,143620.0
2019-10-02 14:00:00,106.78,107.33,106.7,107.19,181974.0,96.1961,96.6916,96.124,96.5654,181974.0
2019-10-02 14:30:00,107.21,107.26,106.99,107.11,257051.0,96.5835,96.6285,96.3853,96.4934,257051.0
2019-10-02 15:00:00,107.11,107.28,106.93,106.98,215151.0,96.4934,96.6465,96.3312,96.3763,215151.0
2019-10-02 15:30:00,106.96,107.02,106.25,106.38,565128.0,96.3582,96.4123,95.7186,95.8357,565128.0
2019-10-03 09:30:00,106.28,106.7,105.93,106.46,449505.0,95.7456,96.124,95.4303,95.9078,449505.0
2019-10-03 10:00:00,106.41,106.44,104.59,105.02,562335.0,95.8628,95.8898,94.2232,94.6105,562335.0
2019-10-03 10:30:00,105.02,105.65,104.92,105.36,235779.0,94.6105,95.1781,94.5204,94.9168,235779.0
2019-10-03 11:00:00,105.34,106.17,105.23,105.98,267274.0,94.8988,95.6465,94.7997,95.4754,267274.0
2019-10-03 11:30:00,106.01,106.01,105.61,105.83,165345.0,95.5024,95.5024,95.142,95.3402,165345.0
2019-10-03 12:00:00,105.87,106.2,105.81,106.12,150570.0,95.3763,95.6736,95.3222,95.6015,150570.0
2019-10-03 12:30:00,106.1,106.34,106.09,106.28,127353.0,95.5835,95.7997,95.5745,95.7456,127353.0
2019-10-03 13:00:00,106.29,106.36,106.07,106.2,118473.0,95.7546,95.8177,95.5565,95.6736,118473.0
2019-10-03 13:30:00,106.2,106.51,106.2,106.44,162447.0,95.6736,95.9528,95.6736,95.8898,162447.0
2019-10-03 14:00:00,106.43,106.65,106.35,106.63,139472.0,95.8808,96.079,95.8087,96.0609,139472.0
2019-10-03 14:30:00,106.65,106.65,106.18,106.31,164595.0,96.079,96.079,95.6556,95.7727,164595.0
2019-10-03 15:00:00,106.32,106.43,106.14,106.2,206912.0,95.7817,95.8808,95.6195,95.6736,206912.0
2019-10-03 15:30:00,106.21,106.39,105.75,106.39,524551.0,95.6826,95.8447,95.2682,95.8447,524551.0
2019-10-04 09:30:00,106.92,107.79,106.72,107.01,303426.0,96.3222,97.106,96.142,96.4033,303426.0
2019-10-04 10:00:00,107.05,107.16,106.48,106.55,233299.0,96.4393,96.5384,95.9258,95.9889,233299.0
2019-10-04 10:30:00,106.57,106.66,106.29,106.55,187407.0,96.0069,96.088,95.7546,95.9889,187407.0
2019-10-04 11:00:00,106.55,107.03,106.46,106.98,190644.0,95.9889,96.4213,95.9078,96.3763,190644.0
2019-10-04 11:30:00,107.0,107.2,106.95,107.11,180962.0,96.3943,96.5745,96.3492,96.4934,180962.0
2019-10-04 12:00:00,107.14,107.21,106.98,107.08,101999.0,96.5204,96.5835,96.3763,96.4663,101999.0
2019-10-04 12:30:00,107.09,107.13,106.97,107.06,127600.0,96.4754,96.5114,96.3672,96.4483,127600.0
2019-10-04 13:00:00,107.04,107.08,106.84,106.88,109037.0,96.4303,96.4663,96.2501,96.2862,109037.0
2019-10-04 13:30:00,106.88,107.11,106.83,107.07,163717.0,96.2862,96.4934,96.2411,96.4573,163717.0
2019-10-04 14:00:00,107.09,107.44,107.0,107.41,131089.0,96.4754,96.7907,96.3943,96.7636,131089.0
2019-10-04 14:30:00,107.42,107.53,107.17,107.2,185350.0,96.7726,96.8717,96.5474,96.5745,185350.0
2019-10-04 15:00:00,107.2,107.31,107.14,107.27,215065.0,96.5745,96.6735,96.5204,96.6375,215065.0
2019-10-04 15:30:00,107.27,107.51,107.21,107.39,669178.0,96.6375,96.8537,96.5835,96.7456,669178.0
2019-10-07 09:30:00,107.63,108.31,107.2,108.0,318012.0,96.9618,97.5744,96.5745,97.2952,318012.0
2019-10-07 10:00:00,108.03,108.38,107.91,108.33,210323.0,97.3222,97.6375,97.2141,97.5924,210323.0
2019-10-07 10:30:00,108.32,108.68,108.31,108.47,247533.0,97.5834,97.9078,97.5744,97.7186,247533.0
2019-10-07 11:00:00,108.5,108.96,108.48,108.57,253925.0,97.7456,98.16,97.7276,97.8087,253925.0
2019-10-07 11:30:00,108.55,108.68,108.36,108.53,163241.0,97.7906,97.9078,97.6195,97.7726,163241.0
2019-10-07 12:00:00,108.52,108.55,108.28,108.3,96762.0,97.7636,97.7906,97.5474,97.5654,96762.0
2019-10-07 12:30:00,108.29,108.29,108.1,108.18,99305.0,97.5564,97.5564,97.3852,97.4573,99305.0
2019-10-07 13:00:00,108.17,108.23,108.01,108.18,160810.0,97.4483,97.5024,97.3042,97.4573,160810.0
2019-10-07 13:30:00,108.18,108.74,108.16,108.73,177917.0,97.4573,97.9618,97.4393,97.9528,177917.0
2019-10-07 14:00:00,108.73,108.75,108.3,108.49,91269.0,97.9528,97.9708,97.5654,97.7366,91269.0
2019-10-07 14:30:00,108.49,108.51,107.86,108.11,139073.0,97.7366,97.7546,97.169,97.3943,139073.0
2019-10-07 15:00:00,108.07,108.46,108.05,108.38,146094.0,97.3582,97.7096,97.3402,97.6375,146094.0
2019-10-07 15:30:00,108.39,108.5,108.14,108.19,492724.0,97.6465,97.7456,97.4213,97.4663,492724.0
2019-10-08 09:30:00,106.89,107.69,106.52,107.27,256168.0,96.2952,97.0159,95.9619,96.6375,256168.0
2019-10-08 10:00:00,107.26,107.75,107.14,107.46,203759.0,96.6285,97.0699,96.5204,96.8087,203759.0
2019-10-08 10:30:00,107.44,107.64,107.02,107.61,141607.0,96.7907,96.9708,96.4123,96.9438,141607.0
2019-10-08 11:00:00,107.59,107.68,107.31,107.34,136043.0,96.9258,97.0069,96.6735,96.7006,136043.0
2019-10-08 11:30:00,107.34,107.43,107.02,107.38,121098.0,96.7006,96.7817,96.4123,96.7366,121098.0
2019-10-08 12:00:00,107.38,107.76,107.3,107.71,85785.0,96.7366,97.0789,96.6645,97.0339,85785.0
2019-10-08 12:30:00,107.71,108.09,107.48,107.61,90163.0,97.0339,97.3762,96.8267,96.9438,90163.0
2019-10-08 13:00:00,107.61,107.83,107.45,107.73,65775.0,96.9438,97.142,96.7997,97.0519,65775.0
2019-10-08 13:30:00,107.74,107.86,107.59,107.65,63056.0,97.0609,97.169,96.9258,96.9798,63056.0
2019-10-08 14:00:00,107.65,107.81,107.56,107.59,94197.0,96.9798,97.124,96.8988,96.9258,94197.0
2019-10-08 14:30:00,107.59,108.23,107.35,107.64,190428.0,96.9258,97.5024,96.7096,96.9708,190428.0
2019-10-08 15:00:00,107.64,107.83,107.28,107.5,151212.0,96.9708,97.142,96.6465,96.8447,151212.0
2019-10-08 15:30:00,107.49,107.59,106.48,106.51,415345.0,96.8357,96.9258,95.9258,95.9528,415345.0
2019-10-09 09:30:00,107.19,107.66,106.01,106.05,222247.0,96.5654,96.9889,95.5024,95.5384,222247.0
2019-10-09 10:00:00,106.12,106.34,105.64,105.76,228123.0,95.6015,95.7997,95.1691,95.2772,228123.0
2019-10-09 10:30:00,105.74,106.39,105.72,106.18,164819.0,95.2592,95.8447,95.2411,95.6556,164819.0
2019-10-09 11:00:00,106.19,106.23,105.65,105.89,113347.0,95.6646,95.7006,95.1781,95.3943,113347.0
2019-10-09 11:30:00,105.9,106.45,105.82,106.4,480932.0,95.4033,95.8988,95.3312,95.8537,480932.0
2019-10-09 12:00:00,106.4,106.48,106.29,106.36,61774.0,95.8537,95.9258,95.7546,95.8177,61774.0
2019-10-09 12:30:00,106.37,106.46,106.08,106.24,48189.0,95.8267,95.9078,95.5655,95.7096,48189.0
2019-10-09 13:00:00,106.25,106.42,106.03,106.04,60145.0,95.7186,95.8718,95.5204,95.5294,60145.0
2019-10-09 13:30:00,106.04,106.34,106.03,106.32,59956.0,95.5294,95.7997,95.5204,95.7817,59956.0
2019-10-09 14:00:00,106.29,106.45,106.17,106.3,67959.0,95.7546,95.8988,95.6465,95.7637,67959.0
2019-10-09 14:30:00,106.3,106.67,106.3,106.63,92711.0,95.7637,96.097,95.7637,96.0609,92711.0
2019-10-09 15:00:00,106.63,106.68,106.53,106.64,100678.0,96.0609,96.106,95.9709,96.07,100678.0
2019-10-09 15:30:00,106.65,106.81,106.24,106.3,545666.0,96.079,96.2231,95.7096,95.7637,545666.0
2019-10-10 09:30:00,106.46,108.11,106.45,108.09,227830.0,95.9078,97.3943,95.8988,97.3762,227830.0
2019-10-10 10:00:00,108.09,108.12,107.59,107.9,200862.0,97.3762,97.4033,96.9258,97.2051,200862.0
2019-10-10 10:30:00,107.94,108.16,107.61,108.16,81924.0,97.2411,97.4393,96.9438,97.4393,81924.0
2019-10-10 11:00:00,108.17,108.4,108.03,108.28,162656.0,97.4483,97.6555,97.3222,97.5474,162656.0
2019-10-10 11:30:00,108.28,108.4,108.13,108.18,73415.0,97.5474,97.6555,97.4123,97.4573,73415.0
2019-10-10 12:00:00,108.18,108.21,107.88,107.91,63214.0,97.4573,97.4843,97.187,97.2141,63214.0
2019-10-10 12:30:00,107.9,108.24,107.63,108.23,94290.0,97.2051,97.5114,96.9618,97.5024,94290.0
2019-10-10 13:00:00,108.23,108.27,108.07,108.22,88935.0,97.5024,97.5384,97.3582,97.4933,88935.0
2019-10-10 13:30:00,108.2,108.47,108.02,108.37,90276.0,97.4753,97.7186,97.3132,97.6285,90276.0
2019-10-10 14:00:00,108.39,108.5,107.93,108.32,152376.0,97.6465,97.7456,97.2321,97.5834,152376.0
2019-10-10 14:30:00,108.32,108.44,107.97,108.02,126209.0,97.5834,97.6915,97.2681,97.3132,126209.0
2019-10-10 15:00:00,108.02,108.41,107.98,108.35,129236.0,97.3132,97.6645,97.2771,97.6105,129236.0
2019-10-10 15:30:00,108.36,108.39,108.04,108.2,574453.0,97.6195,97.6465,97.3312,97.4753,574453.0
2019-10-11 09:30:00,109.89,111.23,109.4,110.84,817761.0,98.9978,100.205,98.5564,99.8537,817761.0
2019-10-11 10:00:00,110.9,111.06,109.98,110.0,336566.0,99.9077,100.0519,99.0789,99.0969,336566.0
2019-10-11 10:30:00,110.01,110.52,109.9,110.25,413258.0,99.1059,99.5654,99.0068,99.3221,413258.0
2019-10-11 11:00:00,110.31,111.45,110.29,111.35,175299.0,99.3762,100.4032,99.3582,100.3131,175299.0
2019-10-11 11:30:00,111.36,111.5,110.86,111.04,115418.0,100.3221,100.4482,99.8717,100.0338,115418.0
2019-10-11 12:00:00,111.06,111.11,110.56,110.85,74392.0,100.0519,100.0969,99.6014,99.8627,74392.0
2019-10-11 12:30:00,110.85,111.0,110.01,110.92,107490.0,99.8627,99.9978,99.1059,99.9257,107490.0
2019-10-11 13:00:00,110.92,111.28,110.75,110.76,120083.0,99.9257,100.25,99.7726,99.7816,120083.0
2019-10-11 13:30:00,110.75,111.37,110.67,111.04,76987.0,99.7726,100.3311,99.7005,100.0338,76987.0
2019-10-11 14:00:00,111.04,111.14,110.86,111.04,94540.0,100.0338,100.1239,99.8717,100.0338,94540.0
2019-10-11 14:30:00,111.04,111.3,110.92,111.25,153930.0,100.0338,100.2681,99.9257,100.223,153930.0
2019-10-11 15:00:00,111.25,111.33,111.04,111.26,126174.0,100.223,100.2951,100.0338,100.232,126174.0
2019-10-11 15:30:00,111.27,111.65,110.73,110.77,504557.0,100.241,100.5834,99.7546,99.7906,504557.0
2019-10-14 09:30:00,110.45,111.0,110.41,110.72,279782.0,99.5023,99.9978,99.4663,99.7456,279782.0
2019-10-14 10:00:00,110.73,110.93,110.41,110.64,92552.0,99.7546,99.9347,99.4663,99.6735,92552.0
2019-10-14 10:30:00,110.64,111.08,110.63,111.03,59727.0,99.6735,100.0699,99.6645,100.0248,59727.0
2019-10-14 11:00:00,111.02,111.14,110.76,110.94,63777.0,100.0158,100.1239,99.7816,99.9437,63777.0
2019-10-14 11:30:00,110.92,111.22,110.89,111.11,67021.0,99.9257,100.196,99.8987,100.0969,67021.0
2019-10-14 12:00:00,111.11,111.24,111.02,111.08,87083.0,100.0969,100.214,100.0158,100.0699,87083.0
2019-10-14 12:30:00,111.08,111.25,111.07,111.09,40210.0,100.0699,100.223,100.0609,100.0789,40210.0
2019-10-14 13:00:00,111.1,111.17,110.92,110.96,78849.0,100.0879,100.1509,99.9257,99.9618,78849.0
2019-10-14 13:30:00,110.98,110.99,110.63,110.7,75449.0,99.9798,99.9888,99.6645,99.7275,75449.0
2019-10-14 14:00:00,110.71,110.81,110.61,110.68,64163.0,99.7365,99.8266,99.6465,99.7095,64163.0
2019-10-14 14:30:00,110.68,110.71,110.49,110.54,80018.0,99.7095,99.7365,99.5383,99.5834,80018.0
2019-10-14 15:00:00,110.53,110.56,110.31,110.48,64824.0,99.5744,99.6014,99.3762,99.5293,64824.0
2019-10-14 15:30:00,110.5,110.7,110.26,110.67,389233.0,99.5474,99.7275,99.3311,99.7005,389233.0
2019-10-15 09:30:00,111.61,112.1,111.2,111.62,411435.0,100.5473,100.9888,100.178,100.5563,411435.0
2019-10-15 10:00:00,111.6,111.82,111.23,111.68,217560.0,100.5383,100.7365,100.205,100.6104,217560.0
2019-10-15 10:30:00,111.69,112.59,111.64,112.57,210887.0,100.6194,101.4302,100.5744,101.4122,210887.0
2019-10-15 11:00:00,112.57,112.61,112.08,112.3,169363.0,101.4122,101.4482,100.9707,101.1689,169363.0
2019-10-15 11:30:00,112.29,112.62,112.26,112.48,122833.0,101.1599,101.4572,101.1329,101.3311,122833.0
2019-10-15 12:00:00,112.5,112.51,112.24,112.34,110644.0,101.3491,101.3581,101.1149,101.205,110644.0
2019-10-15 12:30:00,112.32,112.61,112.3,112.61,76255.0,101.187,101.4482,101.1689,101.4482,76255.0
2019-10-15 13:00:00,112.61,112.75,112.54,112.62,85718.0,101.4482,101.5743,101.3852,101.4572,85718.0
2019-10-15 13:30:00,112.64,112.98,112.61,112.89,103021.0,101.4752,101.7815,101.4482,101.7005,103021.0
2019-10-15 14:00:00,112.88,113.0,112.78,112.81,85466.0,101.6915,101.7996,101.6014,101.6284,85466.0
2019-10-15 14:30:00,112.81,112.9,112.32,112.42,166417.0,101.6284,101.7095,101.187,101.277,166417.0
2019-10-15 15:00:00,112.4,112.41,112.21,112.4,128154.0,101.259,101.268,101.0879,101.259,128154.0
2019-10-15 15:30:00,112.41,112.6,112.33,112.41,478634.0,101.268,101.4392,101.196,101.268,478634.0
2019-10-16 09:30:00,112.21,112.33,111.72,112.09,120139.0,101.0879,101.196,100.6464,100.9798,120139.0
2019-10-16 10:00:00,112.04,112.67,111.98,112.67,190869.0,100.9347,101.5023,100.8807,101.5023,190869.0
2019-10-16 10:30:00,112.69,112.78,112.47,112.55,90692.0,101.5203,101.6014,101.3221,101.3942,90692.0
2019-10-16 11:00:00,112.51,112.7,112.1,112.19,122513.0,101.3581,101.5293,100.9888,101.0698,122513.0
2019-10-16 11:30:00,112.19,112.35,112.14,112.25,82533.0,101.0698,101.214,101.0248,101.1239,82533.0
2019-10-16 12:00:00,112.26,112.41,112.07,112.11,61763.0,101.1329,101.268,100.9617,100.9978,61763.0
2019-10-16 12:30:00,112.1,112.29,112.09,112.15,86169.0,100.9888,101.1599,100.9798,101.0338,86169.0
2019-10-16 13:00:00,112.15,112.21,111.92,112.01,66646.0,101.0338,101.0879,100.8266,100.9077,66646.0
2019-10-16 13:30:00,112.01,112.25,112.01,112.11,86602.0,100.9077,101.1239,100.9077,100.9978,86602.0
2019-10-16 14:00:00,112.1,112.45,112.08,112.38,80119.0,100.9888,101.3041,100.9707,101.241,80119.0
2019-10-16 14:30:00,112.39,112.55,112.37,112.41,107061.0,101.25,101.3942,101.232,101.268,107061.0
2019-10-16 15:00:00,112.42,112.47,112.29,112.33,91425.0,101.277,101.3221,101.1599,101.196,91425.0
2019-10-16 15:30:00,112.34,112.62,112.25,112.38,456534.0,101.205,101.4572,101.1239,101.241,456534.0
2019-10-17 09:30:00,112.86,113.42,112.78,113.07,142187.0,101.6734,102.1779,101.6014,101.8626,142187.0
2019-10-17 10:00:00,113.07,113.4,113.06,113.31,115484.0,101.8626,102.1599,101.8536,102.0788,115484.0
2019-10-17 10:30:00,113.31,113.31,112.29,112.35,127841.0,102.0788,102.0788,101.1599,101.214,127841.0
2019-10-17 11:00:00,112.32,112.7,112.05,112.63,136916.0,101.187,101.5293,100.9437,101.4662,136916.0
2019-10-17 11:30:00,112.62,112.71,112.0,112.13,150160.0,101.4572,101.5383,100.8987,101.0158,150160.0
2019-10-17 12:00:00,112.15,112.33,111.96,112.24,68565.0,101.0338,101.196,100.8626,101.1149,68565.0
2019-10-17 12:30:00,112.25,112.39,112.2,112.39,54912.0,101.1239,101.25,101.0789,101.25,54912.0
2019-10-17 13:00:00,112.4,112.59,112.33,112.56,64007.0,101.259,101.4302,101.196,101.4032,64007.0
2019-10-17 13:30:00,112.59,112.76,112.54,112.73,101243.0,101.4302,101.5833,101.3852,101.5563,101243.0
2019-10-17 14:00:00,112.75,112.75,112.48,112.58,58329.0,101.5743,101.5743,101.3311,101.4212,58329.0
2019-10-17 14:30:00,112.57,112.72,112.26,112.28,180266.0,101.4122,101.5473,101.1329,101.1509,180266.0
2019-10-17 15:00:00,112.26,112.34,112.07,112.33,171966.0,101.1329,101.205,100.9617,101.196,171966.0
2019-10-17 15:30:00,112.34,112.61,112.34,112.58,351044.0,101.205,101.4482,101.205,101.4212,351044.0
2019-10-18 09:30:00,112.16,112.97,112.12,112.97,395224.0,101.0428,101.7725,101.0068,101.7725,395224.0
2019-10-18 10:00:00,113.0,113.0,112.38,112.55,137818.0,101.7996,101.7996,101.241,101.3942,137818.0
2019-10-18 10:30:00,112.55,112.57,112.37,112.47,127516.0,101.3942,101.4122,101.232,101.3221,127516.0
2019-10-18 11:00:00,112.48,112.72,112.42,112.71,70354.0,101.3311,101.5473,101.277,101.5383,70354.0
2019-10-18 11:30:00,112.71,112.76,112.4,112.4,88550.0,101.5383,101.5833,101.259,101.259,88550.0
2019-10-18 12:00:00,112.4,112.52,112.05,112.2,88172.0,101.259,101.3671,100.9437,101.0789,88172.0
2019-10-18 12:30:00,112.19,112.46,112.17,112.39,69136.0,101.0698,101.3131,101.0518,101.25,69136.0
2019-10-18 13:00:00,112.4,112.61,112.4,112.55,125365.0,101.259,101.4482,101.259,101.3942,125365.0
2019-10-18 13:30:00,112.56,112.8,112.5,112.72,89136.0,101.4032,101.6194,101.3491,101.5473,89136.0
2019-10-18 14:00:00,112.74,112.81,112.63,112.79,79604.0,101.5653,101.6284,101.4662,101.6104,79604.0
2019-10-18 14:30:00,112.78,113.06,112.71,113.05,108627.0,101.6014,101.8536,101.5383,101.8446,108627.0
2019-10-18 15:00:00,113.07,113.12,112.82,112.83,96414.0,101.8626,101.9077,101.6374,101.6464,96414.0
2019-10-18 15:30:00,112.83,113.12,112.81,112.81,364729.0,101.6464,101.9077,101.6284,101.6284,364729.0
2019-10-21 09:30:00,113.32,113.81,113.12,113.26,176491.0,102.0878,102.5293,101.9077,102.0338,176491.0
2019-10-21 10:00:00,113.28,113.43,112.72,112.89,225083.0,102.0518,102.1869,101.5473,101.7005,225083.0
2019-10-21 10:30:00,112.89,112.93,112.52,112.69,123623.0,101.7005,101.7365,101.3671,101.5203,123623.0
2019-10-21 11:00:00,112.7,112.82,112.46,112.55,98157.0,101.5293,101.6374,101.3131,101.3942,98157.0
2019-10-21 11:30:00,112.54,112.64,112.41,112.45,87788.0,101.3852,101.4752,101.268,101.3041,87788.0
2019-10-21 12:00:00,112.44,112.46,112.2,112.3,147869.0,101.2951,101.3131,101.0789,101.1689,147869.0
2019-10-21 12:30:00,112.31,112.4,112.23,112.32,112601.0,101.178,101.259,101.1059,101.187,112601.0
2019-10-21 13:00:00,112.3,112.31,111.69,111.76,123424.0,101.1689,101.178,100.6194,100.6825,123424.0
2019-10-21 13:30:00,111.78,111.78,111.4,111.47,123323.0,100.7005,100.7005,100.3582,100.4212,123323.0
2019-10-21 14:00:00,111.46,111.94,111.4,111.89,124109.0,100.4122,100.8446,100.3582,100.7996,124109.0
2019-10-21 14:30:00,111.91,112.07,111.84,111.9,146481.0,100.8176,100.9617,100.7545,100.8086,146481.0
2019-10-21 15:00:00,111.91,112.14,111.89,112.07,112991.0,100.8176,101.0248,100.7996,100.9617,112991.0
2019-10-21 15:30:00,112.07,112.15,111.91,111.92,419514.0,100.9617,101.0338,100.8176,100.8266,419514.0
2019-10-22 09:30:00,111.71,113.18,111.61,112.49,291241.0,101.1296,102.4603,101.039,101.8357,291241.0
2019-10-22 10:00:00,112.49,112.65,111.99,112.26,120198.0,101.8357,101.9805,101.383,101.6275,120198.0
2019-10-22 10:30:00,112.26,112.65,112.21,112.54,142283.0,101.6275,101.9805,101.5822,101.8809,142283.0
2019-10-22 11:00:00,112.52,113.26,112.37,113.23,217043.0,101.8628,102.5328,101.727,102.5056,217043.0
2019-10-22 11:30:00,113.2,113.53,113.12,113.17,186272.0,102.4784,102.7772,102.406,102.4513,186272.0
2019-10-22 12:00:00,113.21,113.34,113.0,113.12,138742.0,102.4875,102.6052,102.2974,102.406,138742.0
2019-10-22 12:30:00,113.13,113.19,112.57,112.66,86104.0,102.4151,102.4694,101.9081,101.9896,86104.0
2019-10-22 13:00:00,112.66,112.96,112.56,112.83,104198.0,101.9896,102.2612,101.8991,102.1435,104198.0
2019-10-22 13:30:00,112.84,113.15,112.83,113.0,121776.0,102.1525,102.4332,102.1435,102.2974,121776.0
2019-10-22 14:00:00,113.01,113.19,112.99,113.11,133128.0,102.3064,102.4694,102.2883,102.397,133128.0
2019-10-22 14:30:00,113.17,113.2,112.18,112.19,193842.0,102.4513,102.4784,101.555,101.5641,193842.0
2019-10-22 15:00:00,112.19,112.86,112.16,112.86,198652.0,101.5641,102.1706,101.5369,102.1706,198652.0
2019-10-22 15:30:00,112.85,112.93,112.39,112.48,488903.0,102.1616,102.234,101.7452,101.8266,488903.0
2019-10-23 09:30:00,111.96,112.27,111.75,111.8,161322.0,101.3559,101.6365,101.1658,101.211,161322.0
2019-10-23 10:00:00,111.76,111.76,111.21,111.27,140322.0,101.1748,101.1748,100.6769,100.7312,140322.0
2019-10-23 10:30:00,111.3,111.43,110.76,111.12,97876.0,100.7584,100.8761,100.2695,100.5954,97876.0
2019-10-23 11:00:00,111.14,111.41,111.14,111.41,86996.0,100.6135,100.858,100.6135,100.858,86996.0
2019-10-23 11:30:00,111.41,111.48,111.38,111.4,67756.0,100.858,100.9213,100.8308,100.8489,67756.0
2019-10-23 12:00:00,111.38,111.56,111.36,111.56,83764.0,100.8308,100.9938,100.8127,100.9938,83764.0
2019-10-23 12:30:00,111.56,111.68,111.54,111.64,65561.0,100.9938,101.1024,100.9757,101.0662,65561.0
2019-10-23 13:00:00,111.62,111.65,111.3,111.4,46255.0,101.0481,101.0752,100.7584,100.8489,46255.0
2019-10-23 13:30:00,111.39,111.49,111.36,111.45,93434.0,100.8399,100.9304,100.8127,100.8942,93434.0
2019-10-23 14:00:00,111.46,111.47,111.12,111.2,97172.0,100.9032,100.9123,100.5954,100.6679,97172.0
2019-10-23 14:30:00,111.2,111.35,111.2,111.31,82167.0,100.6679,100.8037,100.6679,100.7674,82167.0
2019-10-23 15:00:00,111.31,111.39,111.1,111.28,118074.0,100.7674,100.8399,100.5773,100.7403,118074.0
2019-10-23 15:30:00,111.31,111.53,111.28,111.5,280475.0,100.7674,100.9666,100.7403,100.9394,280475.0
2019-10-24 09:30:00,111.67,112.92,111.58,111.75,207942.0,101.0933,102.225,101.0119,101.1658,207942.0
2019-10-24 10:00:00,111.71,111.83,111.47,111.7,124365.0,101.1296,101.2382,100.9123,101.1205,124365.0
2019-10-24 10:30:00,111.67,111.7,111.18,111.29,83557.0,101.0933,101.1205,100.6498,100.7493,83557.0
2019-10-24 11:00:00,111.32,111.38,111.09,111.25,65093.0,100.7765,100.8308,100.5683,100.7131,65093.0
2019-10-24 11:30:00,111.3,111.46,110.94,110.98,84596.0,100.7584,100.9032,100.4325,100.4687,84596.0
2019-10-24 12:00:00,111.0,111.11,110.58,110.72,63082.0,100.4868,100.5864,100.1066,100.2333,63082.0
2019-10-24 12:30:00,110.71,111.06,110.71,110.73,55484.0,100.2243,100.5411,100.2243,100.2424,55484.0
2019-10-24 13:00:00,110.75,110.86,110.63,110.86,49192.0,100.2605,100.3601,100.1519,100.3601,49192.0
2019-10-24 13:30:00,110.85,110.88,110.46,110.56,70523.0,100.351,100.3782,99.998,100.0885,70523.0
2019-10-24 14:00:00,110.56,110.75,110.47,110.55,73036.0,100.0885,100.2605,100.007,100.0794,73036.0
2019-10-24 14:30:00,110.55,110.99,110.5,110.94,254491.0,100.0794,100.4778,100.0342,100.4325,254491.0
2019-10-24 15:00:00,110.92,111.04,110.78,110.93,148853.0,100.4144,100.523,100.2876,100.4234,148853.0
2019-10-24 15:30:00,110.92,111.01,110.72,110.83,236044.0,100.4144,100.4959,100.2333,100.3329,236044.0
2019-10-25 09:30:00,110.59,111.7,110.35,111.54,110934.0,100.1156,101.1205,99.8984,100.9757,110934.0
2019-10-25 10:00:00,111.47,111.66,111.42,111.59,111640.0,100.9123,101.0843,100.867,101.0209,111640.0
2019-10-25 10:30:00,111.62,112.2,111.62,112.14,76092.0,101.0481,101.5732,101.0481,101.5188,76092.0
2019-10-25 11:00:00,112.13,112.55,112.03,112.51,165243.0,101.5098,101.89,101.4193,101.8538,165243.0
2019-10-25 11:30:00,112.51,112.55,112.16,112.21,56294.0,101.8538,101.89,101.5369,101.5822,56294.0
2019-10-25 12:00:00,112.23,112.25,111.99,112.05,45492.0,101.6003,101.6184,101.383,101.4374,45492.0
2019-10-25 12:30:00,112.05,112.07,111.56,111.65,61242.0,101.4374,101.4555,100.9938,101.0752,61242.0
2019-10-25 13:00:00,111.67,111.82,111.51,111.56,57799.0,101.0933,101.2291,100.9485,100.9938,57799.0
2019-10-25 13:30:00,111.57,111.84,111.51,111.79,71487.0,101.0028,101.2472,100.9485,101.202,71487.0
2019-10-25 14:00:00,111.82,111.88,111.73,111.82,114399.0,101.2291,101.2835,101.1477,101.2291,114399.0
2019-10-25 14:30:00,111.83,112.31,111.81,112.19,165565.0,101.2382,101.6727,101.2201,101.5641,165565.0
2019-10-25 15:00:00,112.14,112.18,111.94,111.96,184581.0,101.5188,101.555,101.3378,101.3559,184581.0
2019-10-25 15:30:00,111.96,111.99,111.48,111.58,380687.0,101.3559,101.383,100.9213,101.0119,380687.0
2019-10-28 09:30:00,111.97,112.48,111.58,112.24,192535.0,101.3649,101.8266,101.0119,101.6094,192535.0
2019-10-28 10:00:00,112.33,112.49,111.97,112.36,138835.0,101.6908,101.8357,101.3649,101.718,138835.0
2019-10-28 10:30:00,112.34,112.34,111.7,111.71,100494.0,101.6999,101.6999,101.1205,101.1296,100494.0
2019-10-28 11:00:00,111.7,111.84,111.41,111.41,90548.0,101.1205,101.2472,100.858,100.858,90548.0
2019-10-28 11:30:00,111.41,111.44,111.02,111.08,118603.0,100.858,100.8851,100.5049,100.5592,118603.0
2019-10-28 12:00:00,111.11,111.47,111.11,111.42,84960.0,100.5864,100.9123,100.5864,100.867,84960.0
2019-10-28 12:30:00,111.39,111.5,111.23,111.32,79364.0,100.8399,100.9394,100.695,100.7765,79364.0
2019-10-28 13:00:00,111.33,111.55,111.25,111.47,61043.0,100.7856,100.9847,100.7131,100.9123,61043.0
2019-10-28 13:30:00,111.46,111.93,111.43,111.7,146714.0,100.9032,101.3287,100.8761,101.1205,146714.0
2019-10-28 14:00:00,111.7,111.9,111.7,111.77,107687.0,101.1205,101.3016,101.1205,101.1839,107687.0
2019-10-28 14:30:00,111.76,111.76,111.59,111.63,96566.0,101.1748,101.1748,101.0209,101.0571,96566.0
2019-10-28 15:00:00,111.63,111.76,111.58,111.7,103129.0,101.0571,101.1748,101.0119,101.1205,103129.0
2019-10-28 15:30:00,111.7,111.75,111.51,111.63,286263.0,101.1205,101.1658,100.9485,101.0571,286263.0
2019-10-29 09:30:00,111.27,111.52,111.01,111.38,106031.0,100.7312,100.9576,100.4959,100.8308,106031.0
2019-10-29 10:00:00,111.39,111.47,110.86,111.15,126006.0,100.8399,100.9123,100.3601,100.6226,126006.0
2019-10-29 10:30:00,111.12,111.35,110.96,111.34,91999.0,100.5954,100.8037,100.4506,100.7946,91999.0
2019-10-29 11:00:00,111.35,111.39,110.74,110.83,118412.0,100.8037,100.8399,100.2514,100.3329,118412.0
2019-10-29 11:30:00,110.84,110.85,109.84,110.11,256434.0,100.342,100.351,99.4367,99.6811,256434.0
2019-10-29 12:00:00,110.09,110.37,109.84,110.33,135172.0,99.663,99.9165,99.4367,99.8803,135172.0
2019-10-29 12:30:00,110.35,110.41,110.17,110.17,74014.0,99.8984,99.9527,99.7354,99.7354,74014.0
2019-10-29 13:00:00,110.18,110.22,110.06,110.17,83744.0,99.7445,99.7807,99.6358,99.7354,83744.0
2019-10-29 13:30:00,110.17,110.31,109.99,109.99,117900.0,99.7354,99.8622,99.5725,99.5725,117900.0
2019-10-29 14:00:00,110.0,110.08,109.86,109.93,98320.0,99.5815,99.6539,99.4548,99.5182,98320.0
2019-10-29 14:30:00,109.93,109.97,109.24,109.24,160603.0,99.5182,99.5544,98.8935,98.8935,160603.0
2019-10-29 15:00:00,109.27,109.55,109.27,109.44,212158.0,98.9207,99.1741,98.9207,99.0746,212158.0
2019-10-29 15:30:00,109.45,109.56,109.21,109.52,496909.0,99.0836,99.1832,98.8663,99.147,496909.0
2019-10-30 09:30:00,109.88,110.41,109.33,109.6,118747.0,99.4729,99.9527,98.975,99.2194,118747.0
2019-10-30 10:00:00,109.59,109.6,109.19,109.45,80477.0,99.2104,99.2194,98.8482,99.0836,80477.0
2019-10-30 10:30:00,109.47,109.61,109.3,109.5,80867.0,99.1017,99.2285,98.9478,99.1289,80867.0
2019-10-30 11:00:00,109.49,109.62,109.3,109.62,76337.0,99.1198,99.2375,98.9478,99.2375,76337.0
2019-10-30 11:30:00,109.63,109.86,109.55,109.82,110335.0,99.2466,99.4548,99.1741,99.4186,110335.0
2019-10-30 12:00:00,109.81,110.06,109.81,110.03,98304.0,99.4095,99.6358,99.4095,99.6087,98304.0
2019-10-30 12:30:00,110.03,110.13,109.94,109.95,79659.0,99.6087,99.6992,99.5272,99.5363,79659.0
2019-10-30 13:00:00,109.97,110.23,109.95,110.12,90373.0,99.5544,99.7897,99.5363,99.6902,90373.0
2019-10-30 13:30:00,110.11,110.21,109.7,109.79,110469.0,99.6811,99.7716,99.3099,99.3914,110469.0
2019-10-30 14:00:00,109.7,110.4,109.68,110.3,127007.0,99.3099,99.9436,99.2918,99.8531,127007.0
2019-10-30 14:30:00,110.3,110.83,110.02,110.65,124597.0,99.8531,100.3329,99.5996,100.17,124597.0
2019-10-30 15:00:00,110.65,111.41,110.65,111.34,203963.0,100.17,100.858,100.17,100.7946,203963.0
2019-10-30 15:30:00,111.34,111.46,111.11,111.29,535587.0,100.7946,100.9032,100.5864,100.7493,535587.0
2019-10-31 09:30:00,112.34,112.99,111.89,112.19,314428.0,101.6999,102.2883,101.2925,101.5641,314428.0
2019-10-31 10:00:00,112.18,112.32,111.8,111.92,166885.0,101.555,101.6818,101.211,101.3197,166885.0
2019-10-31 10:30:00,111.92,112.72,111.7,112.44,152362.0,101.3197,102.0439,101.1205,101.7904,152362.0
2019-10-31 11:00:00,112.44,112.53,111.56,111.68,159048.0,101.7904,101.8719,100.9938,101.1024,159048.0
2019-10-31 11:30:00,111.64,111.89,111.45,111.78,95925.0,101.0662,101.2925,100.8942,101.1929,95925.0
2019-10-31 12:00:00,111.77,111.78,111.19,111.27,87093.0,101.1839,101.1929,100.6588,100.7312,87093.0
2019-10-31 12:30:00,111.25,111.31,110.8,111.11,132841.0,100.7131,100.7674,100.3057,100.5864,132841.0
2019-10-31 13:00:00,111.12,111.43,111.02,111.43,60028.0,100.5954,100.8761,100.5049,100.8761,60028.0
2019-10-31 13:30:00,111.42,111.54,111.33,111.36,56216.0,100.867,100.9757,100.7856,100.8127,56216.0
2019-10-31 14:00:00,111.35,111.43,110.98,111.4,80577.0,100.8037,100.8761,100.4687,100.8489,80577.0
2019-10-31 14:30:00,111.4,111.4,110.81,111.12,86722.0,100.8489,100.8489,100.3148,100.5954,86722.0
2019-10-31 15:00:00,111.11,111.4,111.04,111.25,75752.0,100.5864,100.8489,100.523,100.7131,75752.0
2019-10-31 15:30:00,111.25,111.64,111.21,111.63,314331.0,100.7131,101.0662,100.6769,101.0571,314331.0
2019-11-01 09:30:00,111.92,112.0,110.14,111.21,216087.0,101.3197,101.3921,99.7083,100.6769,216087.0
2019-11-01 10:00:00,111.22,112.13,111.06,112.12,159013.0,100.686,101.5098,100.5411,101.5007,159013.0
2019-11-01 10:30:00,112.13,112.49,112.06,112.38,142167.0,101.5098,101.8357,101.4464,101.7361,142167.0
2019-11-01 11:00:00,112.38,112.49,112.22,112.23,83261.0,101.7361,101.8357,101.5913,101.6003,83261.0
2019-11-01 11:30:00,112.23,112.33,111.99,112.11,130185.0,101.6003,101.6908,101.383,101.4917,130185.0
2019-11-01 12:00:00,112.11,112.2,111.95,112.04,66918.0,101.4917,101.5732,101.3468,101.4283,66918.0
2019-11-01 12:30:00,112.05,112.15,111.99,112.08,65823.0,101.4374,101.5279,101.383,101.4645,65823.0
2019-11-01 13:00:00,112.08,112.23,111.96,112.18,100023.0,101.4645,101.6003,101.3559,101.555,100023.0
2019-11-01 13:30:00,112.18,112.41,112.1,112.38,68461.0,101.555,101.7633,101.4826,101.7361,68461.0
2019-11-01 14:00:00,112.41,112.6,112.28,112.56,76723.0,101.7633,101.9353,101.6456,101.8991,76723.0
2019-11-01 14:30:00,112.57,112.82,112.43,112.53,148915.0,101.9081,102.1344,101.7814,101.8719,148915.0
2019-11-01 15:00:00,112.53,112.65,112.4,112.52,113349.0,101.8719,101.9805,101.7542,101.8628,113349.0
2019-11-01 15:30:00,112.52,112.97,112.49,112.94,442069.0,101.8628,102.2702,101.8357,102.2431,442069.0
2019-11-04 09:30:00,113.06,113.64,112.74,112.9,233744.0,102.3517,102.8768,102.062,102.2069,233744.0
2019-11-04 10:00:00,112.86,113.04,112.72,112.75,113408.0,102.1706,102.3336,102.0439,102.0711,113408.0
2019-11-04 10:30:00,112.77,112.82,112.07,112.17,154427.0,102.0892,102.1344,101.4555,101.546,154427.0
2019-11-04 11:00:00,112.16,112.36,111.94,111.94,148661.0,101.5369,101.718,101.3378,101.3378,148661.0
2019-11-04 11:30:00,111.95,111.98,111.71,111.73,70943.0,101.3468,101.374,101.1296,101.1477,70943.0
2019-11-04 12:00:00,111.75,111.95,111.73,111.81,65416.0,101.1658,101.3468,101.1477,101.2201,65416.0
2019-11-04 12:30:00,111.81,112.11,111.79,112.11,49407.0,101.2201,101.4917,101.202,101.4917,49407.0
2019-11-04 13:00:00,112.13,112.42,111.91,112.35,87002.0,101.5098,101.7723,101.3106,101.7089,87002.0
2019-11-04 13:30:00,112.34,112.71,112.34,112.62,73110.0,101.6999,102.0348,101.6999,101.9534,73110.0
2019-11-04 14:00:00,112.63,112.79,112.52,112.76,94552.0,101.9624,102.1073,101.8628,102.0801,94552.0
2019-11-04 14:30:00,112.79,112.85,112.46,112.52,89578.0,102.1073,102.1616,101.8085,101.8628,89578.0
2019-11-04 15:00:00,112.53,112.72,112.42,112.62,130944.0,101.8719,102.0439,101.7723,101.9534,130944.0
2019-11-04 15:30:00,112.62,112.67,112.35,112.62,366409.0,101.9534,101.9986,101.7089,101.9534,366409.0
2019-11-05 09:30:00,112.66,112.73,112.11,112.12,179860.0,101.9896,102.053,101.4917,101.5007,179860.0
2019-11-05 10:00:00,112.15,112.75,111.76,111.83,196060.0,101.5279,102.0711,101.1748,101.2382,196060.0
2019-11-05 10:30:00,111.84,111.9,111.03,111.5,174826.0,101.2472,101.3016,100.514,100.9394,174826.0
2019-11-05 11:00:00,111.51,111.98,111.49,111.75,87321.0,100.9485,101.374,100.9304,101.1658,87321.0
2019-11-05 11:30:00,111.77,112.04,111.7,111.89,83651.0,101.1839,101.4283,101.1205,101.2925,83651.0
2019-11-05 12:00:00,111.88,111.95,111.43,111.48,67144.0,101.2835,101.3468,100.8761,100.9213,67144.0
2019-11-05 12:30:00,111.48,111.97,111.43,111.97,56311.0,100.9213,101.3649,100.8761,101.3649,56311.0
2019-11-05 13:00:00,111.95,111.97,111.74,111.82,67958.0,101.3468,101.3649,101.1567,101.2291,67958.0
2019-11-05 13:30:00,111.82,112.08,111.78,111.8,92490.0,101.2291,101.4645,101.1929,101.211,92490.0
2019-11-05 14:00:00,111.81,112.11,111.75,111.97,84518.0,101.2201,101.4917,101.1658,101.3649,84518.0
2019-11-05 14:30:00,111.97,112.24,111.88,112.17,82739.0,101.3649,101.6094,101.2835,101.546,82739.0
2019-11-05 15:00:00,112.19,112.33,112.0,112.03,102162.0,101.5641,101.6908,101.3921,101.4193,102162.0
2019-11-05 15:30:00,112.03,112.43,112.03,112.17,310350.0,101.4193,101.7814,101.4193,101.546,310350.0
2019-11-06 09:30:00,113.0,113.67,112.0,113.64,370506.0,102.2974,102.9039,101.3921,102.8768,370506.0
2019-11-06 10:00:00,113.64,113.81,112.36,112.41,197578.0,102.8768,103.0307,101.718,101.7633,197578.0
2019-11-06 10:30:00,112.41,112.51,111.81,111.87,110427.0,101.7633,101.8538,101.2201,101.2744,110427.0
2019-11-06 11:00:00,111.84,112.1,111.73,111.9,95844.0,101.2472,101.4826,101.1477,101.3016,95844.0
2019-11-06 11:30:00,111.9,112.17,111.42,111.61,147889.0,101.3016,101.546,100.867,101.039,147889.0
2019-11-06 12:00:00,111.61,111.83,111.56,111.7,94139.0,101.039,101.2382,100.9938,101.1205,94139.0
2019-11-06 12:30:00,111.69,111.86,111.59,111.77,65206.0,101.1115,101.2654,101.0209,101.1839,65206.0
2019-11-06 13:00:00,111.76,111.94,111.58,111.93,67543.0,101.1748,101.3378,101.0119,101.3287,67543.0
2019-11-06 13:30:00,111.93,112.45,111.91,112.44,103194.0,101.3287,101.7995,101.3106,101.7904,103194.0
2019-11-06 14:00:00,112.44,112.89,112.44,112.85,107043.0,101.7904,102.1978,101.7904,102.1616,107043.0
2019-11-06 14:30:00,112.86,113.09,112.83,113.02,236372.0,102.1706,102.3789,102.1435,102.3155,236372.0
2019-11-06 15:00:00,113.02,113.06,112.75,112.83,136828.0,102.3155,102.3517,102.0711,102.1435,136828.0
2019-11-06 15:30:00,112.83,112.95,112.64,112.66,405098.0,102.1435,102.2521,101.9715,101.9896,405098.0
2019-11-07 09:30:00,113.45,114.16,113.3,114.01,240143.0,102.7048,103.3475,102.569,103.2117,240143.0
2019-11-07 10:00:00,114.02,114.04,113.71,113.72,163382.0,103.2208,103.2389,102.9401,102.9492,163382.0
2019-11-07 10:30:00,113.67,113.9,113.5,113.7,159401.0,102.9039,103.1121,102.75,102.9311,159401.0
2019-11-07 11:00:00,113.7,113.72,113.11,113.21,138406.0,102.9311,102.9492,102.397,102.4875,138406.0
2019-11-07 11:30:00,113.21,113.32,112.88,113.25,81858.0,102.4875,102.5871,102.1887,102.5237,81858.0
2019-11-07 12:00:00,113.24,113.24,112.74,112.77,71676.0,102.5146,102.5146,102.062,102.0892,71676.0
2019-11-07 12:30:00,112.74,112.92,112.67,112.85,85351.0,102.062,102.225,101.9986,102.1616,85351.0
2019-11-07 13:00:00,112.85,113.0,112.65,112.97,78623.0,102.1616,102.2974,101.9805,102.2702,78623.0
2019-11-07 13:30:00,112.96,112.97,112.65,112.7,83668.0,102.2612,102.2702,101.9805,102.0258,83668.0
2019-11-07 14:00:00,112.71,112.9,112.57,112.89,90198.0,102.0348,102.2069,101.9081,102.1978,90198.0
2019-11-07 14:30:00,112.89,112.9,112.12,112.62,145299.0,102.1978,102.2069,101.5007,101.9534,145299.0
2019-11-07 15:00:00,112.64,112.74,112.43,112.59,60001.0,101.9715,102.062,101.7814,101.9262,60001.0
2019-11-07 15:30:00,112.59,112.76,112.45,112.64,206490.0,101.9262,102.0801,101.7995,101.9715,206490.0
2019-11-08 09:30:00,112.74,113.24,112.26,112.97,156927.0,102.062,102.5146,101.6275,102.2702,156927.0
2019-11-08 10:00:00,112.93,113.18,112.54,113.08,83788.0,102.234,102.4603,101.8809,102.3698,83788.0
2019-11-08 10:30:00,113.08,113.36,113.01,113.28,109715.0,102.3698,102.6233,102.3064,102.5509,109715.0
2019-11-08 11:00:00,113.28,113.48,113.11,113.12,99534.0,102.5509,102.7319,102.397,102.406,99534.0
2019-11-08 11:30:00,113.15,113.39,113.03,113.07,117372.0,102.4332,102.6504,102.3245,102.3607,117372.0
2019-11-08 12:00:00,113.07,113.16,112.91,113.08,92537.0,102.3607,102.4422,102.2159,102.3698,92537.0
2019-11-08 12:30:00,113.08,113.3,113.04,113.3,82962.0,102.3698,102.569,102.3336,102.569,82962.0
2019-11-08 13:00:00,113.3,113.4,113.16,113.35,93534.0,102.569,102.6595,102.4422,102.6142,93534.0
2019-11-08 13:30:00,113.35,113.8,113.34,113.76,145885.0,102.6142,103.0216,102.6052,102.9854,145885.0
2019-11-08 14:00:00,113.75,113.85,113.59,113.61,147009.0,102.9763,103.0669,102.8315,102.8496,147009.0
2019-11-08 14:30:00,113.6,113.84,113.6,113.83,161390.0,102.8406,103.0578,102.8406,103.0488,161390.0
2019-11-08 15:00:00,113.82,113.96,113.77,113.95,169532.0,103.0397,103.1665,102.9945,103.1574,169532.0
2019-11-08 15:30:00,113.96,114.07,113.88,114.02,436633.0,103.1665,103.266,103.094,103.2208,436633.0
2019-11-11 09:30:00,113.22,113.95,112.72,113.56,230392.0,102.4965,103.1574,102.0439,102.8043,230392.0
2019-11-11 10:00:00,113.51,113.51,112.96,113.3,173236.0,102.7591,102.7591,102.2612,102.569,173236.0
2019-11-11 10:30:00,113.3,113.49,113.07,113.25,146279.0,102.569,102.741,102.3607,102.5237,146279.0
2019-11-11 11:00:00,113.23,113.41,113.15,113.24,127479.0,102.5056,102.6685,102.4332,102.5146,127479.0
2019-11-11 11:30:00,113.23,113.24,112.85,113.16,124621.0,102.5056,102.5146,102.1616,102.4422,124621.0
2019-11-11 12:00:00,113.15,113.61,113.15,113.61,65469.0,102.4332,102.8496,102.4332,102.8496,65469.0
2019-11-11 12:30:00,113.61,113.84,113.61,113.79,89693.0,102.8496,103.0578,102.8496,103.0126,89693.0
2019-11-11 13:00:00,113.8,113.91,113.6,113.76,79862.0,103.0216,103.1212,102.8406,102.9854,79862.0
2019-11-11 13:30:00,113.73,113.92,113.64,113.74,68655.0,102.9582,103.1302,102.8768,102.9673,68655.0
2019-11-11 14:00:00,113.73,113.89,113.63,113.89,84979.0,102.9582,103.1031,102.8677,103.1031,84979.0
2019-11-11 14:30:00,113.87,114.23,113.76,114.22,162825.0,103.085,103.4109,102.9854,103.4018,162825.0
2019-11-11 15:00:00,114.2,114.35,114.02,114.26,122830.0,103.3837,103.5195,103.2208,103.438,122830.0
2019-11-11 15:30:00,114.27,114.49,114.14,114.47,511012.0,103.4471,103.6463,103.3294,103.6282,511012.0
2019-11-12 09:30:00,114.38,114.78,114.25,114.73,197895.0,103.5467,103.9088,103.429,103.8635,197895.0
2019-11-12 10:00:00,114.76,115.36,114.72,115.18,232073.0,103.8907,104.4339,103.8545,104.2709,232073.0
2019-11-12 10:30:00,115.15,115.42,115.04,115.35,193089.0,104.2437,104.4882,104.1442,104.4248,193089.0
2019-11-12 11:00:00,115.37,115.54,115.17,115.18,225891.0,104.4429,104.5968,104.2619,104.2709,225891.0
2019-11-12 11:30:00,115.12,115.23,114.66,114.87,169916.0,104.2166,104.3162,103.8002,103.9903,169916.0
2019-11-12 12:00:00,114.87,114.96,114.62,114.94,109645.0,103.9903,104.0717,103.7639,104.0536,109645.0
2019-11-12 12:30:00,114.91,114.94,114.77,114.86,209896.0,104.0265,104.0536,103.8997,103.9812,209896.0
2019-11-12 13:00:00,114.86,114.94,114.83,114.88,159207.0,103.9812,104.0536,103.9541,103.9993,159207.0
2019-11-12 13:30:00,114.87,115.08,114.84,114.86,142010.0,103.9903,104.1804,103.9631,103.9812,142010.0
2019-11-12 14:00:00,114.85,114.9,114.73,114.77,188332.0,103.9722,104.0174,103.8635,103.8997,188332.0
2019-11-12 14:30:00,114.77,114.8,114.49,114.67,424299.0,103.8997,103.9269,103.6463,103.8092,424299.0
2019-11-12 15:00:00,114.66,114.69,114.28,114.4,237219.0,103.8002,103.8273,103.4561,103.5648,237219.0
2019-11-12 15:30:00,114.41,114.49,114.19,114.33,443154.0,103.5738,103.6463,103.3747,103.5014,443154.0
2019-11-13 09:30:00,112.97,113.04,111.94,112.47,411381.0,102.2702,102.3336,101.3378,101.8176,411381.0
2019-11-13 10:00:00,112.44,113.11,112.33,113.09,188905.0,101.7904,102.397,101.6908,102.3789,188905.0
2019-11-13 10:30:00,113.05,114.26,113.03,114.24,420910.0,102.3426,103.438,102.3245,103.4199,420910.0
2019-11-13 11:00:00,114.25,114.41,113.66,113.69,246111.0,103.429,103.5738,102.8949,102.922,246111.0
2019-11-13 11:30:00,113.68,113.81,113.38,113.43,125714.0,102.913,103.0307,102.6414,102.6867,125714.0
2019-11-13 12:00:00,113.41,113.42,112.94,112.95,196311.0,102.6685,102.6776,102.2431,102.2521,196311.0
2019-11-13 12:30:00,112.94,113.22,112.79,112.79,163667.0,102.2431,102.4965,102.1073,102.1073,163667.0
2019-11-13 13:00:00,112.8,112.91,112.67,112.72,134732.0,102.1163,102.2159,101.9986,102.0439,134732.0
2019-11-13 13:30:00,112.72,113.0,112.52,112.54,147156.0,102.0439,102.2974,101.8628,101.8809,147156.0
2019-11-13 14:00:00,112.56,112.95,112.49,112.74,156687.0,101.8991,102.2521,101.8357,102.062,156687.0
2019-11-13 14:30:00,112.74,112.87,112.63,112.86,115464.0,102.062,102.1797,101.9624,102.1706,115464.0
2019-11-13 15:00:00,112.88,113.28,112.77,113.06,292025.0,102.1887,102.5509,102.0892,102.3517,292025.0
2019-11-13 15:30:00,113.05,113.07,112.71,112.85,476336.0,102.3426,102.3607,102.0348,102.1616,476336.0
2019-11-14 09:30:00,113.52,113.94,112.7,113.94,191166.0,102.7681,103.1483,102.0258,103.1483,191166.0
2019-11-14 10:00:00,113.92,114.47,113.55,114.13,137183.0,103.1302,103.6282,102.7953,103.3204,137183.0
2019-11-14 10:30:00,114.16,114.76,114.16,114.65,158274.0,103.3475,103.8907,103.3475,103.7911,158274.0
2019-11-14 11:00:00,114.63,114.84,114.39,114.58,138452.0,103.773,103.9631,103.5557,103.7277,138452.0
2019-11-14 11:30:00,114.58,114.61,113.82,114.15,102356.0,103.7277,103.7549,103.0397,103.3385,102356.0
2019-11-14 12:00:00,114.12,114.42,114.07,114.2,84818.0,103.3113,103.5829,103.266,103.3837,84818.0
2019-11-14 12:30:00,114.2,114.38,114.02,114.05,104916.0,103.3837,103.5467,103.2208,103.2479,104916.0
2019-11-14 13:00:00,114.05,114.31,114.0,114.04,68655.0,103.2479,103.4833,103.2027,103.2389,68655.0
2019-11-14 13:30:00,114.03,114.32,113.96,114.11,87513.0,103.2298,103.4924,103.1665,103.3022,87513.0
2019-11-14 14:00:00,114.11,114.36,114.07,114.26,96432.0,103.3022,103.5286,103.266,103.438,96432.0
2019-11-14 14:30:00,114.27,114.58,114.21,114.54,78144.0,103.4471,103.7277,103.3928,103.6915,78144.0
2019-11-14 15:00:00,114.53,114.69,114.42,114.66,109072.0,103.6825,103.8273,103.5829,103.8002,109072.0
2019-11-14 15:30:00,114.65,114.79,114.51,114.56,320856.0,103.7911,103.9178,103.6644,103.7096,320856.0
2019-11-15 09:30:00,115.12,115.12,113.5,114.58,295531.0,104.2166,104.2166,102.75,103.7277,295531.0
2019-11-15 10:00:00,114.56,114.59,113.92,114.47,161362.0,103.7096,103.7368,103.1302,103.6282,161362.0
2019-11-15 10:30:00,114.45,114.91,114.22,114.8,113871.0,103.61,104.0265,103.4018,103.9269,113871.0
2019-11-15 11:00:00,114.78,115.08,114.73,114.81,107149.0,103.9088,104.1804,103.8635,103.9359,107149.0
2019-11-15 11:30:00,114.81,115.1,114.73,115.1,141999.0,103.9359,104.1985,103.8635,104.1985,141999.0
2019-11-15 12:00:00,115.1,115.36,115.01,115.01,84374.0,104.1985,104.4339,104.117,104.117,84374.0
2019-11-15 12:30:00,115.03,115.23,114.8,114.89,99957.0,104.1351,104.3162,103.9269,104.0084,99957.0
2019-11-15 13:00:00,114.9,114.96,114.73,114.75,128147.0,104.0174,104.0717,103.8635,103.8816,128147.0
2019-11-15 13:30:00,114.74,115.06,114.71,115.04,98522.0,103.8726,104.1623,103.8454,104.1442,98522.0
2019-11-15 14:00:00,115.06,115.11,114.89,114.93,101279.0,104.1623,104.2075,104.0084,104.0446,101279.0
2019-11-15 14:30:00,114.94,115.03,114.91,114.99,137443.0,104.0536,104.1351,104.0265,104.0989,137443.0
2019-11-15 15:00:00,114.99,115.03,114.82,114.9,123354.0,104.0989,104.1351,103.945,104.0174,123354.0
2019-11-15 15:30:00,114.9,115.54,114.86,115.53,582765.0,104.0174,104.5968,103.9812,104.5878,582765.0
2019-11-18 09:30:00,115.74,116.8,115.62,116.25,476979.0,104.7779,105.7375,104.6692,105.2396,476979.0
2019-11-18 10:00:00,116.25,116.35,116.02,116.33,294195.0,105.2396,105.3301,105.0313,105.312,294195.0
2019-11-18 10:30:00,116.33,116.37,116.09,116.18,155226.0,105.312,105.3482,105.0947,105.1762,155226.0
2019-11-18 11:00:00,116.18,116.24,115.9,116.13,188370.0,105.1762,105.2305,104.9227,105.1309,188370.0
2019-11-18 11:30:00,116.12,116.26,115.83,115.88,168582.0,105.1219,105.2486,104.8593,104.9046,168582.0
2019-11-18 12:00:00,115.87,116.02,115.78,115.89,172755.0,104.8956,105.0313,104.8141,104.9137,172755.0
2019-11-18 12:30:00,115.9,116.03,115.73,115.77,166758.0,104.9227,105.0404,104.7688,104.805,166758.0
2019-11-18 13:00:00,115.79,115.88,115.64,115.83,106050.0,104.8231,104.9046,104.6873,104.8593,106050.0
2019-11-18 13:30:00,115.82,115.85,115.44,115.47,228957.0,104.8503,104.8774,104.5063,104.5334,228957.0
2019-11-18 14:00:00,115.48,115.53,115.3,115.37,212394.0,104.5425,104.5878,104.3795,104.4429,212394.0
2019-11-18 14:30:00,115.37,115.55,115.09,115.13,290500.0,104.4429,104.6059,104.1894,104.2256,290500.0
2019-11-18 15:00:00,115.14,115.45,115.07,115.21,287027.0,104.2347,104.5153,104.1713,104.2981,287027.0
2019-11-18 15:30:00,115.22,115.32,115.02,115.03,681525.0,104.3071,104.3976,104.1261,104.1351,681525.0
2019-11-19 09:30:00,115.12,115.12,112.91,114.03,907615.0,104.2166,104.2166,102.2159,103.2298,907615.0
2019-11-19 10:00:00,113.99,114.11,113.34,114.01,400771.0,103.1936,103.3022,102.6052,103.2117,400771.0
2019-11-19 10:30:00,113.99,114.0,113.46,113.7,291853.0,103.1936,103.2027,102.7138,102.9311,291853.0
2019-11-19 11:00:00,113.69,113.93,113.45,113.9,210170.0,102.922,103.1393,102.7048,103.1121,210170.0
2019-11-19 11:30:00,113.92,114.22,113.8,113.93,191045.0,103.1302,103.4018,103.0216,103.1393,191045.0
2019-11-19 12:00:00,113.95,114.25,113.77,113.79,290051.0,103.1574,103.429,102.9945,103.0126,290051.0
2019-11-19 12:30:00,113.8,113.83,113.33,113.41,128733.0,103.0216,103.0488,102.5961,102.6685,128733.0
2019-11-19 13:00:00,113.42,113.91,113.35,113.69,220522.0,102.6776,103.1212,102.6142,102.922,220522.0
2019-11-19 13:30:00,113.7,113.73,112.87,112.97,224935.0,102.9311,102.9582,102.1797,102.2702,224935.0
2019-11-19 14:00:00,112.97,113.54,112.9,113.41,251755.0,102.2702,102.7862,102.2069,102.6685,251755.0
2019-11-19 14:30:00,113.41,113.55,113.03,113.05,237905.0,102.6685,102.7953,102.3245,102.3426,237905.0
2019-11-19 15:00:00,113.05,113.26,112.9,113.05,354018.0,102.3426,102.5328,102.2069,102.3426,354018.0
2019-11-19 15:30:00,113.05,113.66,112.95,113.4,910669.0,102.3426,102.8949,102.2521,102.6595,910669.0
2019-11-20 09:30:00,118.28,121.22,118.24,119.68,3088676.0,107.0773,109.7388,107.0411,108.3447,3088676.0
2019-11-20 10:00:00,119.72,120.33,118.79,119.88,1532028.0,108.3809,108.9331,107.539,108.5258,1532028.0
2019-11-20 10:30:00,119.86,120.1,118.5,119.24,825188.0,108.5076,108.7249,107.2765,107.9464,825188.0
2019-11-20 11:00:00,119.19,119.63,117.81,118.0,981701.0,107.9011,108.2994,106.6518,106.8238,981701.0
2019-11-20 11:30:00,117.98,118.81,117.75,118.64,628122.0,106.8057,107.5571,106.5975,107.4032,628122.0
2019-11-20 12:00:00,118.68,118.86,117.79,117.79,404316.0,107.4394,107.6024,106.6337,106.6337,404316.0
2019-11-20 12:30:00,117.8,118.36,117.48,117.73,354180.0,106.6428,107.1497,106.3531,106.5794,354180.0
2019-11-20 13:00:00,117.69,117.94,116.99,117.02,465550.0,106.5432,106.7695,105.9095,105.9366,465550.0
2019-11-20 13:30:00,117.03,117.84,116.96,117.24,398691.0,105.9457,106.679,105.8823,106.1358,398691.0
2019-11-20 14:00:00,117.24,118.15,117.15,118.01,416723.0,106.1358,106.9596,106.0543,106.8329,416723.0
2019-11-20 14:30:00,118.02,118.26,117.5,117.83,382863.0,106.8419,107.0592,106.3712,106.6699,382863.0
2019-11-20 15:00:00,117.82,118.05,117.47,117.56,365814.0,106.6609,106.8691,106.344,106.4255,365814.0
2019-11-20 15:30:00,117.53,117.89,117.1,117.84,1178829.0,106.3983,106.7242,106.0091,106.679,1178829.0
2019-11-21 09:30:00,118.99,119.0,116.75,117.98,974982.0,107.72,107.7291,105.6922,106.8057,974982.0
2019-11-21 10:00:00,117.99,118.13,116.85,116.96,410365.0,106.8148,106.9415,105.7827,105.8823,410365.0
2019-11-21 10:30:00,116.95,117.64,116.68,117.37,404957.0,105.8733,106.4979,105.6288,106.2535,404957.0
2019-11-21 11:00:00,117.35,117.71,117.19,117.32,311016.0,106.2354,106.5613,106.0905,106.2082,311016.0
2019-11-21 11:30:00,117.34,117.53,117.2,117.34,139344.0,106.2263,106.3983,106.0996,106.2263,139344.0
2019-11-21 12:00:00,117.34,117.73,117.24,117.56,142091.0,106.2263,106.5794,106.1358,106.4255,142091.0
2019-11-21 12:30:00,117.54,117.6,117.15,117.25,229034.0,106.4074,106.4617,106.0543,106.1448,229034.0
2019-11-21 13:00:00,117.24,117.28,116.98,117.04,137985.0,106.1358,106.172,105.9004,105.9547,137985.0
2019-11-21 13:30:00,117.05,117.27,116.98,117.01,218949.0,105.9638,106.163,105.9004,105.9276,218949.0
2019-11-21 14:00:00,116.98,117.31,116.89,117.31,194971.0,105.9004,106.1992,105.8189,106.1992,194971.0
2019-11-21 14:30:00,117.32,117.37,116.83,116.88,223279.0,106.2082,106.2535,105.7646,105.8099,223279.0
2019-11-21 15:00:00,116.89,117.22,116.89,116.95,204984.0,105.8189,106.1177,105.8189,105.8733,204984.0
2019-11-21 15:30:00,116.96,117.11,116.76,117.0,548666.0,105.8823,106.0181,105.7013,105.9185,548666.0
2019-11-22 09:30:00,117.09,117.88,116.75,117.52,292444.0,106.0,106.7152,105.6922,106.3893,292444.0
2019-11-22 10:00:00,117.54,118.1,117.48,117.69,395680.0,106.4074,106.9143,106.3531,106.5432,395680.0
2019-11-22 10:30:00,117.69,117.97,117.54,117.73,317235.0,106.5432,106.7967,106.4074,106.5794,317235.0
2019-11-22 11:00:00,117.74,117.77,117.35,117.46,190283.0,106.5884,106.6156,106.2354,106.335,190283.0
2019-11-22 11:30:00,117.46,117.73,117.35,117.69,106619.0,106.335,106.5794,106.2354,106.5432,106619.0
2019-11-22 12:00:00,117.69,117.77,117.3,117.32,123243.0,106.5432,106.6156,106.1901,106.2082,123243.0
2019-11-22 12:30:00,117.31,117.43,117.23,117.34,107921.0,106.1992,106.3078,106.1267,106.2263,107921.0
2019-11-22 13:00:00,117.34,117.35,117.17,117.27,95639.0,106.2263,106.2354,106.0724,106.163,95639.0
2019-11-22 13:30:00,117.27,117.32,117.09,117.3,106668.0,106.163,106.2082,106.0,106.1901,106668.0
2019-11-22 14:00:00,117.3,117.53,117.27,117.48,133912.0,106.1901,106.3983,106.163,106.3531,133912.0
2019-11-22 14:30:00,117.48,117.62,117.28,117.34,249085.0,106.3531,106.4798,106.172,106.2263,249085.0
2019-11-22 15:00:00,117.34,117.87,117.28,117.77,228072.0,106.2263,106.7061,106.172,106.6156,228072.0
2019-11-22 15:30:00,117.77,118.2,117.75,118.2,628656.0,106.6156,107.0049,106.5975,107.0049,628656.0
2019-11-25 09:30:00,118.82,119.15,118.03,118.25,309822.0,107.5661,107.8649,106.851,107.0501,309822.0
2019-11-25 10:00:00,118.22,118.23,117.73,117.78,213536.0,107.023,107.032,106.5794,106.6246,213536.0
2019-11-25 10:30:00,117.78,117.8,117.37,117.44,186266.0,106.6246,106.6428,106.2535,106.3169,186266.0
2019-11-25 11:00:00,117.44,117.45,116.81,116.89,283625.0,106.3169,106.3259,105.7465,105.8189,283625.0
2019-11-25 11:30:00,116.88,117.27,116.7,116.96,390603.0,105.8099,106.163,105.6469,105.8823,390603.0
2019-11-25 12:00:00,116.97,117.39,116.96,117.3,126683.0,105.8914,106.2716,105.8823,106.1901,126683.0
2019-11-25 12:30:00,117.32,117.4,117.19,117.33,87049.0,106.2082,106.2806,106.0905,106.2173,87049.0
2019-11-25 13:00:00,117.35,117.39,116.82,116.9,131053.0,106.2354,106.2716,105.7556,105.828,131053.0
2019-11-25 13:30:00,116.9,116.98,116.68,116.87,151468.0,105.828,105.9004,105.6288,105.8008,151468.0
2019-11-25 14:00:00,116.87,117.11,116.8,117.05,117045.0,105.8008,106.0181,105.7375,105.9638,117045.0
2019-11-25 14:30:00,117.04,117.19,116.75,116.84,247587.0,105.9547,106.0905,105.6922,105.7737,247587.0
2019-11-25 15:00:00,116.84,117.2,116.78,117.1,235223.0,105.7737,106.0996,105.7194,106.0091,235223.0
2019-11-25 15:30:00,117.1,117.17,116.95,117.01,480379.0,106.0091,106.0724,105.8733,105.9276,480379.0
2019-11-26 09:30:00,117.56,117.84,117.13,117.29,250795.0,106.4255,106.679,106.0362,106.1811,250795.0
2019-11-26 10:00:00,117.25,117.67,116.95,117.2,258528.0,106.1448,106.5251,105.8733,106.0996,258528.0
2019-11-26 10:30:00,117.17,117.54,116.96,117.35,337878.0,106.0724,106.4074,105.8823,106.2354,337878.0
2019-11-26 11:00:00,117.37,117.73,117.15,117.73,257742.0,106.2535,106.5794,106.0543,106.5794,257742.0
2019-11-26 11:30:00,117.72,117.88,117.57,117.64,165156.0,106.5703,106.7152,106.4345,106.4979,165156.0
2019-11-26 12:00:00,117.65,118.16,117.49,118.03,123255.0,106.507,106.9687,106.3621,106.851,123255.0
2019-11-26 12:30:00,118.03,118.24,117.82,118.21,118586.0,106.851,107.0411,106.6609,107.0139,118586.0
2019-11-26 13:00:00,118.21,118.34,118.1,118.21,149321.0,107.0139,107.1316,106.9143,107.0139,149321.0
2019-11-26 13:30:00,118.22,118.27,118.05,118.09,112134.0,107.023,107.0682,106.8691,106.9053,112134.0
2019-11-26 14:00:00,118.1,118.15,117.72,117.84,112697.0,106.9143,106.9596,106.5703,106.679,112697.0
2019-11-26 14:30:00,117.85,117.95,117.76,117.92,99538.0,106.688,106.7785,106.6065,106.7514,99538.0
2019-11-26 15:00:00,117.91,117.93,117.58,117.78,115007.0,106.7423,106.7604,106.4436,106.6246,115007.0
2019-11-26 15:30:00,117.78,118.07,117.7,117.85,472393.0,106.6246,106.8872,106.5522,106.688,472393.0
2019-11-27 09:30:00,118.06,118.71,117.7,118.61,228670.0,106.8781,107.4666,106.5522,107.376,228670.0
2019-11-27 10:00:00,118.61,118.96,118.4,118.81,155356.0,107.376,107.6929,107.1859,107.5571,155356.0
2019-11-27 10:30:00,118.8,118.81,118.27,118.54,109194.0,107.548,107.5571,107.0682,107.3127,109194.0
2019-11-27 11:00:00,118.51,118.57,118.3,118.53,125694.0,107.2855,107.3398,107.0954,107.3036,125694.0
2019-11-27 11:30:00,118.53,118.75,118.33,118.54,109683.0,107.3036,107.5028,107.1226,107.3127,109683.0
2019-11-27 12:00:00,118.55,118.57,118.2,118.52,78445.0,107.3217,107.3398,107.0049,107.2946,78445.0
2019-11-27 12:30:00,118.51,118.79,118.44,118.73,74512.0,107.2855,107.539,107.2221,107.4847,74512.0
2019-11-27 13:00:00,118.72,118.95,118.66,118.79,140295.0,107.4756,107.6838,107.4213,107.539,140295.0
2019-11-27 13:30:00,118.8,118.84,118.69,118.8,73341.0,107.548,107.5843,107.4485,107.548,73341.0
2019-11-27 14:00:00,118.81,118.82,118.67,118.69,81019.0,107.5571,107.5661,107.4304,107.4485,81019.0
2019-11-27 14:30:00,118.68,118.72,118.33,118.41,107510.0,107.4394,107.4756,107.1226,107.195,107510.0
2019-11-27 15:00:00,118.4,118.68,118.39,118.49,113520.0,107.1859,107.4394,107.1769,107.2674,113520.0
2019-11-27 15:30:00,118.48,118.59,118.39,118.46,268496.0,107.2583,107.3579,107.1769,107.2402,268496.0
2019-11-29 09:30:00,118.45,118.75,117.65,117.83,124600.0,107.2312,107.5028,106.507,106.6699,124600.0
2019-11-29 10:00:00,117.82,118.0,117.52,117.66,235866.0,106.6609,106.8238,106.3893,106.516,235866.0
2019-11-29 10:30:00,117.67,117.81,117.46,117.74,89982.0,106.5251,106.6518,106.335,106.5884,89982.0
2019-11-29 11:00:00,117.73,117.88,117.43,117.46,71945.0,106.5794,106.7152,106.3078,106.335,71945.0
2019-11-29 11:30:00,117.46,117.55,117.22,117.43,137707.0,106.335,106.4164,106.1177,106.3078,137707.0
2019-11-29 12:00:00,117.46,117.62,117.19,117.31,128228.0,106.335,106.4798,106.0905,106.1992,128228.0
2019-11-29 12:30:00,117.33,117.43,117.09,117.34,221910.0,106.2173,106.3078,106.0,106.2263,221910.0
2019-12-02 09:30:00,117.6,117.89,116.96,117.21,285538.0,106.4617,106.7242,105.8823,106.1086,285538.0
2019-12-02 10:00:00,117.21,117.34,116.86,117.2,174229.0,106.1086,106.2263,105.7918,106.0996,174229.0
2019-12-02 10:30:00,117.14,117.14,116.52,116.53,196783.0,106.0453,106.0453,105.484,105.493,196783.0
2019-12-02 11:00:00,116.5,116.64,116.3,116.34,145090.0,105.4659,105.5926,105.2848,105.321,145090.0
2019-12-02 11:30:00,116.36,116.5,116.11,116.15,106199.0,105.3391,105.4659,105.1128,105.149,106199.0
2019-12-02 12:00:00,116.15,116.48,116.14,116.37,117337.0,105.149,105.4478,105.14,105.3482,117337.0
2019-12-02 12:30:00,116.37,116.37,116.16,116.18,54376.0,105.3482,105.3482,105.1581,105.1762,54376.0
2019-12-02 13:00:00,116.21,116.46,116.18,116.46,45427.0,105.2033,105.4297,105.1762,105.4297,45427.0
2019-12-02 13:30:00,116.47,116.63,116.4,116.52,73307.0,105.4387,105.5836,105.3754,105.484,73307.0
2019-12-02 14:00:00,116.51,116.54,116.26,116.31,54689.0,105.4749,105.5021,105.2486,105.2939,54689.0
2019-12-02 14:30:00,116.28,116.52,116.28,116.42,73153.0,105.2667,105.484,105.2667,105.3935,73153.0
2019-12-02 15:00:00,116.42,116.43,116.1,116.15,82981.0,105.3935,105.4025,105.1038,105.149,82981.0
2019-12-02 15:30:00,116.14,116.4,115.96,116.0,332497.0,105.14,105.3754,104.977,105.0132,332497.0
2019-12-03 09:30:00,114.8,115.26,114.02,114.35,603750.0,103.9269,104.3433,103.2208,103.5195,603750.0
2019-12-03 10:00:00,114.36,114.43,114.02,114.12,931210.0,103.5286,103.5919,103.2208,103.3113,931210.0
2019-12-03 10:30:00,114.12,114.35,113.61,114.02,348792.0,103.3113,103.5195,102.8496,103.2208,348792.0
2019-12-03 11:00:00,114.02,114.62,113.92,114.43,441579.0,103.2208,103.7639,103.1302,103.5919,441579.0
2019-12-03 11:30:00,114.42,114.44,114.18,114.19,96632.0,103.5829,103.601,103.3656,103.3747,96632.0
2019-12-03 12:00:00,114.19,114.64,114.1,114.56,142149.0,103.3747,103.782,103.2932,103.7096,142149.0
2019-12-03 12:30:00,114.58,114.58,114.24,114.3,156757.0,103.7277,103.7277,103.4199,103.4743,156757.0
2019-12-03 13:00:00,114.34,114.55,114.32,114.48,122323.0,103.5105,103.7006,103.4924,103.6372,122323.0
2019-12-03 13:30:00,114.48,114.58,114.37,114.52,75649.0,103.6372,103.7277,103.5376,103.6734,75649.0
2019-12-03 14:00:00,114.53,114.57,114.27,114.38,82076.0,103.6825,103.7187,103.4471,103.5467,82076.0
2019-12-03 14:30:00,114.38,114.45,114.27,114.36,96211.0,103.5467,103.61,103.4471,103.5286,96211.0
2019-12-03 15:00:00,114.34,114.6,114.28,114.59,101339.0,103.5105,103.7458,103.4561,103.7368,101339.0
2019-12-03 15:30:00,114.59,114.66,114.21,114.55,478256.0,103.7368,103.8002,103.3928,103.7006,478256.0
2019-12-04 09:30:00,115.0,115.68,114.87,115.02,258898.0,104.108,104.7235,103.9903,104.1261,258898.0
2019-12-04 10:00:00,115.07,117.46,114.88,117.0,846150.0,104.1713,106.335,103.9993,105.9185,846150.0
2019-12-04 10:30:00,117.01,117.05,116.24,116.37,322771.0,105.9276,105.9638,105.2305,105.3482,322771.0
2019-12-04 11:00:00,116.36,116.42,115.81,116.03,163379.0,105.3391,105.3935,104.8412,105.0404,163379.0
2019-12-04 11:30:00,116.04,116.3,116.03,116.12,173227.0,105.0495,105.2848,105.0404,105.1219,173227.0
2019-12-04 12:00:00,116.1,116.1,115.5,115.7,145027.0,105.1038,105.1038,104.5606,104.7417,145027.0
2019-12-04 12:30:00,115.69,115.94,115.41,115.71,93375.0,104.7326,104.9589,104.4791,104.7507,93375.0
2019-12-04 13:00:00,115.73,115.85,115.49,115.51,83475.0,104.7688,104.8774,104.5515,104.5696,83475.0
2019-12-04 13:30:00,115.52,115.74,115.39,115.62,170268.0,104.5787,104.7779,104.461,104.6692,170268.0
2019-12-04 14:00:00,115.61,115.74,115.53,115.61,143396.0,104.6602,104.7779,104.5878,104.6602,143396.0
2019-12-04 14:30:00,115.6,115.62,115.4,115.52,122478.0,104.6511,104.6692,104.4701,104.5787,122478.0
2019-12-04 15:00:00,115.5,115.57,115.32,115.54,133567.0,104.5606,104.624,104.3976,104.5968,133567.0
2019-12-04 15:30:00,115.55,115.69,115.37,115.45,408413.0,104.6059,104.7326,104.4429,104.5153,408413.0
2019-12-05 09:30:00,115.97,116.28,115.56,116.04,283253.0,104.9861,105.2667,104.6149,105.0495,283253.0
2019-12-05 10:00:00,116.0,116.05,115.39,115.4,174381.0,105.0132,105.0585,104.461,104.4701,174381.0
2019-12-05 10:30:00,115.4,115.64,115.32,115.56,162035.0,104.4701,104.6873,104.3976,104.6149,162035.0
2019-12-05 11:00:00,115.54,115.65,115.39,115.5,188704.0,104.5968,104.6964,104.461,104.5606,188704.0
2019-12-05 11:30:00,115.49,115.51,115.11,115.11,72181.0,104.5515,104.5696,104.2075,104.2075,72181.0
2019-12-05 12:00:00,115.11,115.45,115.07,115.38,80643.0,104.2075,104.5153,104.1713,104.452,80643.0
2019-12-05 12:30:00,115.38,115.41,115.15,115.19,74969.0,104.452,104.4791,104.2437,104.28,74969.0
2019-12-05 13:00:00,115.18,115.18,114.96,115.12,69691.0,104.2709,104.2709,104.0717,104.2166,69691.0
2019-12-05 13:30:00,115.12,115.38,115.1,115.23,68432.0,104.2166,104.452,104.1985,104.3162,68432.0
2019-12-05 14:00:00,115.23,115.52,115.23,115.51,69802.0,104.3162,104.5787,104.3162,104.5696,69802.0
2019-12-05 14:30:00,115.5,115.69,115.25,115.38,149722.0,104.5606,104.7326,104.3343,104.452,149722.0
2019-12-05 15:00:00,115.41,115.66,115.4,115.58,78456.0,104.4791,104.7054,104.4701,104.633,78456.0
2019-12-05 15:30:00,115.59,115.77,115.45,115.58,313189.0,104.6421,104.805,104.5153,104.633,313189.0
2019-12-06 09:30:00,116.18,116.97,116.03,116.79,159127.0,105.1762,105.8914,105.0404,105.7284,159127.0
2019-12-06 10:00:00,116.78,117.27,116.74,117.0,137514.0,105.7194,106.163,105.6832,105.9185,137514.0
2019-12-06 10:30:00,117.02,117.17,116.91,117.01,101214.0,105.9366,106.0724,105.8371,105.9276,101214.0
2019-12-06 11:00:00,116.99,117.32,116.95,117.2,105511.0,105.9095,106.2082,105.8733,106.0996,105511.0
2019-12-06 11:30:00,117.21,117.23,116.93,117.07,70839.0,106.1086,106.1267,105.8552,105.9819,70839.0
2019-12-06 12:00:00,117.08,117.19,117.0,117.19,110766.0,105.9909,106.0905,105.9185,106.0905,110766.0
2019-12-06 12:30:00,117.19,117.24,116.92,117.0,66354.0,106.0905,106.1358,105.8461,105.9185,66354.0
2019-12-06 13:00:00,117.0,117.06,116.61,116.61,126231.0,105.9185,105.9728,105.5655,105.5655,126231.0
2019-12-06 13:30:00,116.6,116.62,116.32,116.58,130061.0,105.5564,105.5745,105.3029,105.5383,130061.0
2019-12-06 14:00:00,116.58,116.59,116.44,116.55,79320.0,105.5383,105.5474,105.4116,105.5111,79320.0
2019-12-06 14:30:00,116.55,116.68,116.45,116.51,90766.0,105.5111,105.6288,105.4206,105.4749,90766.0
2019-12-06 15:00:00,116.51,116.55,116.37,116.45,107969.0,105.4749,105.5111,105.3482,105.4206,107969.0
2019-12-06 15:30:00,116.45,116.6,116.19,116.27,371824.0,105.4206,105.5564,105.1852,105.2577,371824.0
2019-12-09 09:30:00,116.33,117.72,116.14,117.44,209944.0,105.312,106.5703,105.14,106.3169,209944.0
2019-12-09 10:00:00,117.47,117.87,117.23,117.58,147055.0,106.344,106.7061,106.1267,106.4436,147055.0
2019-12-09 10:30:00,117.6,117.83,117.52,117.81,95200.0,106.4617,106.6699,106.3893,106.6518,95200.0
2019-12-09 11:00:00,117.81,118.15,117.79,117.92,86776.0,106.6518,106.9596,106.6337,106.7514,86776.0
2019-12-09 11:30:00,117.91,118.2,117.79,118.16,131053.0,106.7423,107.0049,106.6337,106.9687,131053.0
2019-12-09 12:00:00,118.16,118.33,118.14,118.22,61247.0,106.9687,107.1226,106.9506,107.023,61247.0
2019-12-09 12:30:00,118.23,118.25,117.69,117.88,63959.0,107.032,107.0501,106.5432,106.7152,63959.0
2019-12-09 13:00:00,117.87,118.1,117.83,118.06,58694.0,106.7061,106.9143,106.6699,106.8781,58694.0
2019-12-09 13:30:00,118.07,118.2,117.92,118.11,59485.0,106.8872,107.0049,106.7514,106.9234,59485.0
2019-12-09 14:00:00,118.11,118.16,117.61,117.73,75241.0,106.9234,106.9687,106.4708,106.5794,75241.0
2019-12-09 14:30:00,117.73,117.93,117.55,117.89,93489.0,106.5794,106.7604,106.4164,106.7242,93489.0
2019-12-09 15:00:00,117.89,118.02,117.84,117.98,89307.0,106.7242,106.8419,106.679,106.8057,89307.0
2019-12-09 15:30:00,117.97,118.01,117.78,117.87,323382.0,106.7967,106.8329,106.6246,106.7061,323382.0
2019-12-10 09:30:00,117.78,117.86,116.62,116.97,200953.0,106.6246,106.6971,105.5745,105.8914,200953.0
2019-12-10 10:00:00,116.97,117.16,116.75,117.04,138205.0,105.8914,106.0634,105.6922,105.9547,138205.0
2019-12-10 10:30:00,117.04,117.19,116.97,117.07,91270.0,105.9547,106.0905,105.8914,105.9819,91270.0
2019-12-10 11:00:00,117.07,117.17,116.88,117.12,138165.0,105.9819,106.0724,105.8099,106.0272,138165.0
2019-12-10 11:30:00,117.15,117.18,116.67,116.76,108468.0,106.0543,106.0815,105.6198,105.7013,108468.0
2019-12-10 12:00:00,116.76,116.81,116.57,116.63,51159.0,105.7013,105.7465,105.5293,105.5836,51159.0
2019-12-10 12:30:00,116.62,116.81,116.54,116.75,62240.0,105.5745,105.7465,105.5021,105.6922,62240.0
2019-12-10 13:00:00,116.76,117.0,116.73,116.89,47109.0,105.7013,105.9185,105.6741,105.8189,47109.0
2019-12-10 13:30:00,116.88,117.04,116.83,116.9,63520.0,105.8099,105.9547,105.7646,105.828,63520.0
2019-12-10 14:00:00,116.91,117.09,116.83,116.91,66585.0,105.8371,106.0,105.7646,105.8371,66585.0
2019-12-10 14:30:00,116.91,117.05,116.78,117.05,71368.0,105.8371,105.9638,105.7194,105.9638,71368.0
2019-12-10 15:00:00,117.05,117.28,116.59,116.6,216538.0,105.9638,106.172,105.5474,105.5564,216538.0
2019-12-10 15:30:00,116.61,116.68,116.38,116.48,358001.0,105.5655,105.6288,105.3572,105.4478,358001.0
2019-12-11 09:30:00,115.7,116.46,115.23,116.45,262497.0,104.7417,105.4297,104.3162,105.4206,262497.0
2019-12-11 10:00:00,116.45,116.53,116.12,116.38,161517.0,105.4206,105.493,105.1219,105.3572,161517.0
2019-12-11 10:30:00,116.39,116.43,116.03,116.34,208078.0,105.3663,105.4025,105.0404,105.321,208078.0
2019-12-11 11:00:00,116.33,116.75,116.2,116.67,202584.0,105.312,105.6922,105.1943,105.6198,202584.0
2019-12-11 11:30:00,116.66,116.87,116.46,116.52,130661.0,105.6107,105.8008,105.4297,105.484,130661.0
2019-12-11 12:00:00,116.52,116.67,116.48,116.62,80231.0,105.484,105.6198,105.4478,105.5745,80231.0
2019-12-11 12:30:00,116.61,116.67,116.52,116.63,124344.0,105.5655,105.6198,105.484,105.5836,124344.0
2019-12-11 13:00:00,116.64,116.98,116.59,116.9,106745.0,105.5926,105.9004,105.5474,105.828,106745.0
2019-12-11 13:30:00,116.89,117.0,116.82,117.0,81613.0,105.8189,105.9185,105.7556,105.9185,81613.0
2019-12-11 14:00:00,116.98,117.34,116.91,117.13,122158.0,105.9004,106.2263,105.8371,106.0362,122158.0
2019-12-11 14:30:00,117.14,117.66,117.12,117.62,179385.0,106.0453,106.516,106.0272,106.4798,179385.0
2019-12-11 15:00:00,117.64,117.66,117.22,117.3,146335.0,106.4979,106.516,106.1177,106.1901,146335.0
2019-12-11 15:30:00,117.32,117.67,117.27,117.66,394151.0,106.2082,106.5251,106.163,106.516,394151.0
2019-12-12 09:30:00,117.67,118.69,117.2,118.45,190498.0,106.5251,107.4485,106.0996,107.2312,190498.0
2019-12-12 10:00:00,118.48,118.79,118.14,118.5,191221.0,107.2583,107.539,106.9506,107.2765,191221.0
2019-12-12 10:30:00,118.52,118.58,117.89,118.07,168791.0,107.2946,107.3489,106.7242,106.8872,168791.0
2019-12-12 11:00:00,118.05,118.17,117.72,117.73,108507.0,106.8691,106.9777,106.5703,106.5794,108507.0
2019-12-12 11:30:00,117.74,117.79,117.23,117.34,136983.0,106.5884,106.6337,106.1267,106.2263,136983.0
2019-12-12 12:00:00,117.33,117.5,117.2,117.49,92364.0,106.2173,106.3712,106.0996,106.3621,92364.0
2019-12-12 12:30:00,117.49,117.85,117.49,117.73,69922.0,106.3621,106.688,106.3621,106.5794,69922.0
2019-12-12 13:00:00,117.74,117.99,117.69,117.76,57312.0,106.5884,106.8148,106.5432,106.6065,57312.0
2019-12-12 13:30:00,117.78,117.95,117.69,117.89,72288.0,106.6246,106.7785,106.5432,106.7242,72288.0
2019-12-12 14:00:00,117.9,118.13,117.82,118.01,73985.0,106.7333,106.9415,106.6609,106.8329,73985.0
2019-12-12 14:30:00,117.99,118.56,117.95,118.13,100822.0,106.8148,107.3308,106.7785,106.9415,100822.0
2019-12-12 15:00:00,118.15,118.37,118.05,118.36,84761.0,106.9596,107.1588,106.8691,107.1497,84761.0
2019-12-12 15:30:00,118.35,118.44,118.09,118.18,276092.0,107.1407,107.2221,106.9053,106.9868,276092.0
2019-12-13 09:30:00,117.67,117.67,116.82,117.06,169012.0,106.5251,106.5251,105.7556,105.9728,169012.0
2019-12-13 10:00:00,117.07,118.02,116.97,117.9,183184.0,105.9819,106.8419,105.8914,106.7333,183184.0
2019-12-13 10:30:00,117.86,117.94,117.39,117.49,376500.0,106.6971,106.7695,106.2716,106.3621,376500.0
2019-12-13 11:00:00,117.46,117.56,117.09,117.09,96550.0,106.335,106.4255,106.0,106.0,96550.0
2019-12-13 11:30:00,117.09,117.88,117.04,117.87,101298.0,106.0,106.7152,105.9547,106.7061,101298.0
2019-12-13 12:00:00,117.85,118.01,117.66,117.94,94269.0,106.688,106.8329,106.516,106.7695,94269.0
2019-12-13 12:30:00,117.94,118.0,117.79,118.0,52430.0,106.7695,106.8238,106.6337,106.8238,52430.0
2019-12-13 13:00:00,118.0,118.08,117.74,117.75,61673.0,106.8238,106.8962,106.5884,106.5975,61673.0
2019-12-13 13:30:00,117.76,117.88,117.68,117.81,80978.0,106.6065,106.7152,106.5341,106.6518,80978.0
2019-12-13 14:00:00,117.8,117.96,117.67,117.72,82021.0,106.6428,106.7876,106.5251,106.5703,82021.0
2019-12-13 14:30:00,117.72,118.11,117.69,118.0,154570.0,106.5703,106.9234,106.5432,106.8238,154570.0
2019-12-13 15:00:00,118.0,118.23,118.0,118.2,127616.0,106.8238,107.032,106.8238,107.0049,127616.0
2019-12-13 15:30:00,118.2,118.61,118.11,118.5,563527.0,107.0049,107.376,106.9234,107.2765,563527.0
2019-12-16 09:30:00,119.47,120.41,119.27,119.77,324531.0,108.1546,109.0056,107.9735,108.4262,324531.0
2019-12-16 10:00:00,119.78,120.26,119.7,120.21,123430.0,108.4352,108.8698,108.3628,108.8245,123430.0
2019-12-16 10:30:00,120.15,120.49,120.13,120.45,175632.0,108.7702,109.078,108.7521,109.0418,175632.0
2019-12-16 11:00:00,120.44,120.55,120.34,120.52,161677.0,109.0327,109.1323,108.9422,109.1051,161677.0
2019-12-16 11:30:00,120.52,121.03,120.51,121.01,195082.0,109.1051,109.5668,109.0961,109.5487,195082.0
2019-12-16 12:00:00,121.03,121.17,120.88,120.95,143130.0,109.5668,109.6936,109.431,109.4944,143130.0
2019-12-16 12:30:00,120.96,121.01,120.71,120.86,74573.0,109.5035,109.5487,109.2771,109.4129,74573.0
2019-12-16 13:00:00,120.84,120.99,120.71,120.98,66327.0,109.3948,109.5306,109.2771,109.5216,66327.0
2019-12-16 13:30:00,120.97,120.98,120.49,120.49,68282.0,109.5125,109.5216,109.078,109.078,68282.0
2019-12-16 14:00:00,120.5,120.55,120.14,120.25,69891.0,109.087,109.1323,108.7611,108.8607,69891.0
2019-12-16 14:30:00,120.25,120.5,120.06,120.06,76535.0,108.8607,109.087,108.6887,108.6887,76535.0
2019-12-16 15:00:00,120.06,120.27,120.01,120.11,141591.0,108.6887,108.8788,108.6434,108.734,141591.0
2019-12-16 15:30:00,120.09,120.32,119.94,120.08,343162.0,108.7159,108.9241,108.5801,108.7068,343162.0
2019-12-17 09:30:00,120.69,121.46,119.94,120.31,260553.0,109.259,109.9561,108.5801,108.915,260553.0
2019-12-17 10:00:00,120.46,120.9,120.22,120.62,161886.0,109.0508,109.4491,108.8335,109.1957,161886.0
2019-12-17 10:30:00,120.59,120.83,120.45,120.62,126173.0,109.1685,109.3858,109.0418,109.1957,126173.0
2019-12-17 11:00:00,120.64,120.83,120.5,120.62,67387.0,109.2138,109.3858,109.087,109.1957,67387.0
2019-12-17 11:30:00,120.61,120.65,120.44,120.59,116152.0,109.1866,109.2228,109.0327,109.1685,116152.0
2019-12-17 12:00:00,120.61,120.77,120.55,120.59,77404.0,109.1866,109.3315,109.1323,109.1685,77404.0
2019-12-17 12:30:00,120.58,120.65,120.45,120.59,56896.0,109.1595,109.2228,109.0418,109.1685,56896.0
2019-12-17 13:00:00,120.58,120.6,120.23,120.23,86037.0,109.1595,109.1776,108.8426,108.8426,86037.0
2019-12-17 13:30:00,120.25,120.29,120.08,120.27,85068.0,108.8607,108.8969,108.7068,108.8788,85068.0
2019-12-17 14:00:00,120.28,120.31,120.06,120.08,107188.0,108.8879,108.915,108.6887,108.7068,107188.0
2019-12-17 14:30:00,120.08,120.2,119.79,119.83,154657.0,108.7068,108.8154,108.4443,108.4805,154657.0
2019-12-17 15:00:00,119.85,119.86,119.45,119.47,184694.0,108.4986,108.5076,108.1365,108.1546,184694.0
2019-12-17 15:30:00,119.47,119.58,119.23,119.3,672160.0,108.1546,108.2542,107.9373,108.0007,672160.0
2019-12-18 09:30:00,119.66,120.17,119.58,119.92,216906.0,108.3266,108.7883,108.2542,108.562,216906.0
2019-12-18 10:00:00,119.9,120.1,119.83,119.84,161677.0,108.5439,108.7249,108.4805,108.4895,161677.0
2019-12-18 10:30:00,119.88,120.19,119.85,120.19,126212.0,108.5258,108.8064,108.4986,108.8064,126212.0
2019-12-18 11:00:00,120.17,120.19,119.92,119.98,116418.0,108.7883,108.8064,108.562,108.6163,116418.0
2019-12-18 11:30:00,119.99,120.1,119.87,119.93,112129.0,108.6253,108.7249,108.5167,108.571,112129.0
2019-12-18 12:00:00,119.95,119.95,119.6,119.6,58210.0,108.5891,108.5891,108.2723,108.2723,58210.0
2019-12-18 12:30:00,119.59,119.72,119.42,119.46,61504.0,108.2632,108.3809,108.1093,108.1455,61504.0
2019-12-18 13:00:00,119.48,119.56,119.34,119.39,61857.0,108.1636,108.2361,108.0369,108.0822,61857.0
2019-12-18 13:30:00,119.39,119.55,119.31,119.46,71630.0,108.0822,108.227,108.0097,108.1455,71630.0
2019-12-18 14:00:00,119.46,119.71,119.36,119.67,142589.0,108.1455,108.3719,108.055,108.3356,142589.0
2019-12-18 14:30:00,119.66,119.87,119.64,119.74,118285.0,108.3266,108.5167,108.3085,108.399,118285.0
2019-12-18 15:00:00,119.73,119.74,119.54,119.55,122024.0,108.39,108.399,108.218,108.227,122024.0
2019-12-18 15:30:00,119.57,119.61,119.27,119.32,404868.0,108.2451,108.2813,107.9735,108.0188,404868.0
2019-12-19 09:30:00,119.33,119.8,119.14,119.36,86409.0,108.0278,108.4533,107.8558,108.055,86409.0
2019-12-19 10:00:00,119.36,119.41,118.9,119.28,129815.0,108.055,108.1003,107.6386,107.9826,129815.0
2019-12-19 10:30:00,119.25,119.51,119.17,119.46,63530.0,107.9554,108.1908,107.883,108.1455,63530.0
2019-12-19 11:00:00,119.46,119.52,119.28,119.31,81269.0,108.1455,108.1998,107.9826,108.0097,81269.0
2019-12-19 11:30:00,119.32,119.61,119.31,119.57,62511.0,108.0188,108.2813,108.0097,108.2451,62511.0
2019-12-19 12:00:00,119.57,119.9,119.54,119.86,73527.0,108.2451,108.5439,108.218,108.5076,73527.0
2019-12-19 12:30:00,119.86,120.09,119.86,120.04,57272.0,108.5076,108.7159,108.5076,108.6706,57272.0
2019-12-19 13:00:00,120.02,120.37,119.97,120.31,88945.0,108.6525,108.9693,108.6072,108.915,88945.0
2019-12-19 13:30:00,120.33,120.57,120.32,120.41,73234.0,108.9331,109.1504,108.9241,109.0056,73234.0
2019-12-19 14:00:00,120.39,120.44,120.13,120.23,73680.0,108.9874,109.0327,108.7521,108.8426,73680.0
2019-12-19 14:30:00,120.22,120.22,120.01,120.16,87153.0,108.8335,108.8335,108.6434,108.7792,87153.0
2019-12-19 15:00:00,120.16,120.24,119.84,119.86,124865.0,108.7792,108.8517,108.4895,108.5076,124865.0
2019-12-19 15:30:00,119.86,120.23,119.85,120.23,302003.0,108.5076,108.8426,108.4986,108.8426,302003.0
2019-12-20 09:30:00,119.73,120.28,119.3,120.12,920430.0,108.39,108.8879,108.0007,108.743,920430.0
2019-12-20 10:00:00,120.11,120.11,119.59,119.89,94275.0,108.734,108.734,108.2632,108.5348,94275.0
2019-12-20 10:30:00,119.88,120.08,119.52,120.03,126858.0,108.5258,108.7068,108.1998,108.6615,126858.0
2019-12-20 11:00:00,120.04,120.23,119.95,120.03,116869.0,108.6706,108.8426,108.5891,108.6615,116869.0
2019-12-20 11:30:00,120.03,120.12,120.01,120.1,61149.0,108.6615,108.743,108.6434,108.7249,61149.0
2019-12-20 12:00:00,120.12,120.13,119.79,120.08,98435.0,108.743,108.7521,108.4443,108.7068,98435.0
2019-12-20 12:30:00,120.09,120.1,119.48,119.48,137089.0,108.7159,108.7249,108.1636,108.1636,137089.0
2019-12-20 13:00:00,119.48,119.66,119.48,119.57,81823.0,108.1636,108.3266,108.1636,108.2451,81823.0
2019-12-20 13:30:00,119.57,119.96,119.51,119.96,470947.0,108.2451,108.5982,108.1908,108.5982,470947.0
2019-12-20 14:00:00,119.96,120.01,119.85,119.92,79837.0,108.5982,108.6434,108.4986,108.562,79837.0
2019-12-20 14:30:00,119.92,120.03,119.74,119.95,117579.0,108.562,108.6615,108.399,108.5891,117579.0
2019-12-20 15:00:00,119.98,119.98,119.59,119.84,224854.0,108.6163,108.6163,108.2632,108.4895,224854.0
2019-12-20 15:30:00,119.84,120.0,119.69,119.7,572163.0,108.4895,108.6344,108.3537,108.3628,572163.0
2019-12-23 09:30:00,120.03,120.58,119.87,120.2,136256.0,108.6615,109.1595,108.5167,108.8154,136256.0
2019-12-23 10:00:00,120.21,120.22,119.79,119.8,96368.0,108.8245,108.8335,108.4443,108.4533,96368.0
2019-12-23 10:30:00,119.75,119.85,119.46,119.62,98557.0,108.4081,108.4986,108.1455,108.2904,98557.0
2019-12-23 11:00:00,119.6,119.82,119.58,119.79,80540.0,108.2723,108.4714,108.2542,108.4443,80540.0
2019-12-23 11:30:00,119.8,119.84,119.63,119.73,60992.0,108.4533,108.4895,108.2994,108.39,60992.0
2019-12-23 12:00:00,119.75,119.87,119.68,119.78,72568.0,108.4081,108.5167,108.3447,108.4352,72568.0
2019-12-23 12:30:00,119.78,119.96,119.74,119.89,60434.0,108.4352,108.5982,108.399,108.5348,60434.0
2019-12-23 13:00:00,119.9,120.13,119.9,119.95,68048.0,108.5439,108.7521,108.5439,108.5891,68048.0
2019-12-23 13:30:00,119.95,119.97,119.74,119.77,71673.0,108.5891,108.6072,108.399,108.4262,71673.0
2019-12-23 14:00:00,119.76,119.81,119.59,119.59,65627.0,108.4171,108.4624,108.2632,108.2632,65627.0
2019-12-23 14:30:00,119.6,119.72,119.48,119.64,99157.0,108.2723,108.3809,108.1636,108.3085,99157.0
2019-12-23 15:00:00,119.64,119.71,119.58,119.63,92085.0,108.3085,108.3719,108.2542,108.2994,92085.0
2019-12-23 15:30:00,119.63,119.64,119.31,119.5,326544.0,108.2994,108.3085,108.0097,108.1817,326544.0
2019-12-24 09:30:00,119.59,119.93,119.38,119.65,112415.0,108.2632,108.571,108.0731,108.3175,112415.0
2019-12-24 10:00:00,119.64,119.89,119.63,119.87,116866.0,108.3085,108.5348,108.2994,108.5167,116866.0
2019-12-24 10:30:00,119.87,120.03,119.81,120.01,92764.0,108.5167,108.6615,108.4624,108.6434,92764.0
2019-12-24 11:00:00,120.01,120.02,119.61,119.74,66539.0,108.6434,108.6525,108.2813,108.399,66539.0
2019-12-24 11:30:00,119.74,119.94,119.67,119.88,81113.0,108.399,108.5801,108.3356,108.5258,81113.0
2019-12-24 12:00:00,119.87,120.13,119.78,119.92,188325.0,108.5167,108.7521,108.4352,108.562,188325.0
2019-12-24 12:30:00,119.93,119.95,119.72,119.76,88532.0,108.571,108.5891,108.3809,108.4171,88532.0
2019-12-26 09:30:00,119.93,120.3,119.81,120.16,115292.0,108.571,108.906,108.4624,108.7792,115292.0
2019-12-26 10:00:00,120.16,120.25,119.87,119.9,56911.0,108.7792,108.8607,108.5167,108.5439,56911.0
2019-12-26 10:30:00,119.89,119.99,119.84,119.87,42850.0,108.5348,108.6253,108.4895,108.5167,42850.0
2019-12-26 11:00:00,119.85,119.87,119.53,119.55,64751.0,108.4986,108.5167,108.2089,108.227,64751.0
2019-12-26 11:30:00,119.55,119.67,119.48,119.51,74489.0,108.227,108.3356,108.1636,108.1908,74489.0
2019-12-26 12:00:00,119.51,119.74,119.5,119.63,59575.0,108.1908,108.399,108.1817,108.2994,59575.0
2019-12-26 12:30:00,119.62,119.7,119.54,119.62,34976.0,108.2904,108.3628,108.218,108.2904,34976.0
2019-12-26 13:00:00,119.61,119.71,119.54,119.71,32446.0,108.2813,108.3719,108.218,108.3719,32446.0
2019-12-26 13:30:00,119.72,119.8,119.67,119.72,28601.0,108.3809,108.4533,108.3356,108.3809,28601.0
2019-12-26 14:00:00,119.72,119.81,119.61,119.65,70921.0,108.3809,108.4624,108.2813,108.3175,70921.0
2019-12-26 14:30:00,119.63,119.64,119.51,119.57,63969.0,108.2994,108.3085,108.1908,108.2451,63969.0
2019-12-26 15:00:00,119.58,119.66,119.55,119.65,72617.0,108.2542,108.3266,108.227,108.3175,72617.0
2019-12-26 15:30:00,119.64,119.87,119.58,119.73,312296.0,108.3085,108.5167,108.2542,108.39,312296.0
2019-12-27 09:30:00,119.86,120.68,119.76,120.4,224786.0,108.5076,109.25,108.4171,108.9965,224786.0
2019-12-27 10:00:00,120.38,120.5,119.72,119.78,119402.0,108.9784,109.087,108.3809,108.4352,119402.0
2019-12-27 10:30:00,119.77,119.95,119.62,119.84,76191.0,108.4262,108.5891,108.2904,108.4895,76191.0
2019-12-27 11:00:00,119.83,120.33,119.83,120.17,85038.0,108.4805,108.9331,108.4805,108.7883,85038.0
2019-12-27 11:30:00,120.2,120.26,120.04,120.2,37180.0,108.8154,108.8698,108.6706,108.8154,37180.0
2019-12-27 12:00:00,120.21,120.26,120.09,120.2,55104.0,108.8245,108.8698,108.7159,108.8154,55104.0
2019-12-27 12:30:00,120.22,120.52,120.17,120.49,58317.0,108.8335,109.1051,108.7883,109.078,58317.0
2019-12-27 13:00:00,120.48,120.49,120.3,120.31,30134.0,109.0689,109.078,108.906,108.915,30134.0
2019-12-27 13:30:00,120.31,120.37,120.19,120.25,36238.0,108.915,108.9693,108.8064,108.8607,36238.0
2019-12-27 14:00:00,120.24,120.37,120.2,120.29,32691.0,108.8517,108.9693,108.8154,108.8969,32691.0
2019-12-27 14:30:00,120.3,120.37,120.21,120.3,50063.0,108.906,108.9693,108.8245,108.906,50063.0
2019-12-27 15:00:00,120.31,120.31,120.03,120.15,95506.0,108.915,108.915,108.6615,108.7702,95506.0
2019-12-27 15:30:00,120.15,120.3,119.82,120.23,290952.0,108.7702,108.906,108.4714,108.8426,290952.0
2019-12-30 09:30:00,120.55,120.75,119.65,119.7,131582.0,109.1323,109.3134,108.3175,108.3628,131582.0
2019-12-30 10:00:00,119.7,119.7,118.94,119.17,173548.0,108.3628,108.3628,107.6748,107.883,173548.0
2019-12-30 10:30:00,119.2,119.52,119.11,119.48,83900.0,107.9102,108.1998,107.8287,108.1636,83900.0
2019-12-30 11:00:00,119.48,119.8,119.27,119.78,99797.0,108.1636,108.4533,107.9735,108.4352,99797.0
2019-12-30 11:30:00,119.76,120.12,119.64,119.97,128391.0,108.4171,108.743,108.3085,108.6072,128391.0
2019-12-30 12:00:00,119.98,120.01,119.94,120.0,72642.0,108.6163,108.6434,108.5801,108.6344,72642.0
2019-12-30 12:30:00,120.0,120.54,119.96,120.37,86028.0,108.6344,109.1232,108.5982,108.9693,86028.0
2019-12-30 13:00:00,120.38,120.59,120.26,120.51,83986.0,108.9784,109.1685,108.8698,109.0961,83986.0
2019-12-30 13:30:00,120.49,120.49,120.3,120.46,96298.0,109.078,109.078,108.906,109.0508,96298.0
2019-12-30 14:00:00,120.44,120.44,120.13,120.19,69789.0,109.0327,109.0327,108.7521,108.8064,69789.0
2019-12-30 14:30:00,120.17,120.17,119.93,119.96,67563.0,108.7883,108.7883,108.571,108.5982,67563.0
2019-12-30 15:00:00,119.95,120.18,119.94,120.17,83757.0,108.5891,108.7973,108.5801,108.7883,83757.0
2019-12-30 15:30:00,120.17,120.18,119.88,120.07,323692.0,108.7883,108.7973,108.5258,108.6978,323692.0
2019-12-31 09:30:00,119.57,119.83,119.36,119.59,112897.0,108.2451,108.4805,108.055,108.2632,112897.0
2019-12-31 10:00:00,119.62,119.67,119.33,119.51,102014.0,108.2904,108.3356,108.0278,108.1908,102014.0
2019-12-31 10:30:00,119.51,119.53,118.64,118.64,173206.0,108.1908,108.2089,107.4032,107.4032,173206.0
2019-12-31 11:00:00,118.64,119.01,118.61,118.95,108962.0,107.4032,107.7382,107.376,107.6838,108962.0
2019-12-31 11:30:00,118.95,118.97,118.44,118.75,108622.0,107.6838,107.7019,107.2221,107.5028,108622.0
2019-12-31 12:00:00,118.73,118.82,118.52,118.76,147489.0,107.4847,107.5661,107.2946,107.5118,147489.0
2019-12-31 12:30:00,118.76,118.88,118.71,118.8,65201.0,107.5118,107.6205,107.4666,107.548,65201.0
2019-12-31 13:00:00,118.8,118.8,118.53,118.74,89455.0,107.548,107.548,107.3036,107.4937,89455.0
2019-12-31 13:30:00,118.73,119.11,118.73,119.08,70863.0,107.4847,107.8287,107.4847,107.8015,70863.0
2019-12-31 14:00:00,119.09,119.23,118.84,119.19,100862.0,107.8106,107.9373,107.5843,107.9011,100862.0
2019-12-31 14:30:00,119.19,119.3,119.05,119.1,97909.0,107.9011,108.0007,107.7744,107.8196,97909.0
2019-12-31 15:00:00,119.09,119.62,119.08,119.61,131567.0,107.8106,108.2904,107.8015,108.2813,131567.0
2019-12-31 15:30:00,119.61,119.82,119.5,119.76,307176.0,108.2813,108.4714,108.1817,108.4171,307176.0
2020-01-02 09:30:00,120.05,120.29,119.55,119.63,201954.0,108.6796,108.8969,108.227,108.2994,201954.0
2020-01-02 10:00:00,119.63,119.72,119.26,119.58,160842.0,108.2994,108.3809,107.9645,108.2542,160842.0
2020-01-02 10:30:00,119.6,119.98,119.55,119.93,140581.0,108.2723,108.6163,108.227,108.571,140581.0
2020-01-02 11:00:00,119.93,120.0,119.76,119.9,183190.0,108.571,108.6344,108.4171,108.5439,183190.0
2020-01-02 11:30:00,119.9,119.94,119.59,119.73,112359.0,108.5439,108.5801,108.2632,108.39,112359.0
2020-01-02 12:00:00,119.73,119.97,119.68,119.81,106391.0,108.39,108.6072,108.3447,108.4624,106391.0
2020-01-02 12:30:00,119.78,119.91,119.71,119.88,70855.0,108.4352,108.5529,108.3719,108.5258,70855.0
2020-01-02 13:00:00,119.88,119.89,119.69,119.72,57984.0,108.5258,108.5348,108.3537,108.3809,57984.0
2020-01-02 13:30:00,119.71,119.73,119.54,119.66,79276.0,108.3719,108.39,108.218,108.3266,79276.0
2020-01-02 14:00:00,119.66,119.74,119.58,119.63,71331.0,108.3266,108.399,108.2542,108.2994,71331.0
2020-01-02 14:30:00,119.61,119.74,119.55,119.71,77355.0,108.2813,108.399,108.227,108.3719,77355.0
2020-01-02 15:00:00,119.7,119.93,119.7,119.86,88157.0,108.3628,108.571,108.3628,108.5076,88157.0
2020-01-02 15:30:00,119.85,120.46,119.83,120.46,386686.0,108.4986,109.0508,108.4805,109.0508,386686.0
2020-01-03 09:30:00,118.71,119.71,118.05,119.18,173339.0,107.4666,108.3719,106.8691,107.8921,173339.0
2020-01-03 10:00:00,119.16,119.16,118.68,118.91,143832.0,107.8739,107.8739,107.4394,107.6476,143832.0
2020-01-03 10:30:00,118.91,119.12,118.69,118.86,118102.0,107.6476,107.8377,107.4485,107.6024,118102.0
2020-01-03 11:00:00,118.87,119.23,118.74,119.08,88298.0,107.6114,107.9373,107.4937,107.8015,88298.0
2020-01-03 11:30:00,119.09,119.47,119.08,119.43,140962.0,107.8106,108.1546,107.8015,108.1184,140962.0
2020-01-03 12:00:00,119.43,119.61,119.41,119.48,68995.0,108.1184,108.2813,108.1003,108.1636,68995.0
2020-01-03 12:30:00,119.49,119.65,119.4,119.44,53016.0,108.1727,108.3175,108.0912,108.1274,53016.0
2020-01-03 13:00:00,119.45,119.63,119.38,119.45,47665.0,108.1365,108.2994,108.0731,108.1365,47665.0
2020-01-03 13:30:00,119.45,119.49,118.87,119.23,96046.0,108.1365,108.1727,107.6114,107.9373,96046.0
2020-01-03 14:00:00,119.25,119.3,119.06,119.14,80855.0,107.9554,108.0007,107.7834,107.8558,80855.0
2020-01-03 14:30:00,119.18,119.58,119.15,119.55,87134.0,107.8921,108.2542,107.8649,108.227,87134.0
2020-01-03 15:00:00,119.55,119.71,119.48,119.58,164624.0,108.227,108.3719,108.1636,108.2542,164624.0
2020-01-03 15:30:00,119.57,119.82,119.46,119.58,373262.0,108.2451,108.4714,108.1455,108.2542,373262.0
2020-01-06 09:30:00,118.51,119.05,118.3,118.46,211736.0,107.2855,107.7744,107.0954,107.2402,211736.0
2020-01-06 10:00:00,118.52,118.97,118.46,118.87,75634.0,107.2946,107.7019,107.2402,107.6114,75634.0
2020-01-06 10:30:00,118.92,119.32,118.88,119.12,56751.0,107.6567,108.0188,107.6205,107.8377,56751.0
2020-01-06 11:00:00,119.12,119.43,119.06,119.38,61070.0,107.8377,108.1184,107.7834,108.0731,61070.0
2020-01-06 11:30:00,119.41,119.49,119.26,119.39,62190.0,108.1003,108.1727,107.9645,108.0822,62190.0
2020-01-06 12:00:00,119.39,119.4,118.96,118.97,94224.0,108.0822,108.0912,107.6929,107.7019,94224.0
2020-01-06 12:30:00,118.97,119.1,118.9,119.02,52787.0,107.7019,107.8196,107.6386,107.7472,52787.0
2020-01-06 13:00:00,119.03,119.32,118.99,119.31,155491.0,107.7563,108.0188,107.72,108.0097,155491.0
2020-01-06 13:30:00,119.31,119.43,119.14,119.35,81539.0,108.0097,108.1184,107.8558,108.0459,81539.0
2020-01-06 14:00:00,119.36,119.6,119.26,119.59,93880.0,108.055,108.2723,107.9645,108.2632,93880.0
2020-01-06 14:30:00,119.59,119.65,119.25,119.5,108044.0,108.2632,108.3175,107.9554,108.1817,108044.0
2020-01-06 15:00:00,119.48,119.76,119.48,119.64,85440.0,108.1636,108.4171,108.1636,108.3085,85440.0
2020-01-06 15:30:00,119.63,120.39,119.59,120.34,523346.0,108.2994,108.9874,108.2632,108.9422,523346.0
2020-01-07 09:30:00,120.49,120.67,120.12,120.41,150148.0,109.078,109.2409,108.743,109.0056,150148.0
2020-01-07 10:00:00,120.4,120.47,119.6,119.64,156360.0,108.9965,109.0599,108.2723,108.3085,156360.0
2020-01-07 10:30:00,119.61,119.7,119.22,119.26,151215.0,108.2813,108.3628,107.9283,107.9645,151215.0
2020-01-07 11:00:00,119.25,119.77,119.24,119.66,114964.0,107.9554,108.4262,107.9464,108.3266,114964.0
2020-01-07 11:30:00,119.67,119.69,119.31,119.35,91733.0,108.3356,108.3537,108.0097,108.0459,91733.0
2020-01-07 12:00:00,119.36,119.41,119.22,119.35,81391.0,108.055,108.1003,107.9283,108.0459,81391.0
2020-01-07 12:30:00,119.35,119.71,119.2,119.42,198972.0,108.0459,108.3719,107.9102,108.1093,198972.0
2020-01-07 13:00:00,119.41,119.63,119.37,119.6,76798.0,108.1003,108.2994,108.0641,108.2723,76798.0
2020-01-07 13:30:00,119.59,119.67,119.28,119.37,81417.0,108.2632,108.3356,107.9826,108.0641,81417.0
2020-01-07 14:00:00,119.37,119.66,119.31,119.59,118894.0,108.0641,108.3266,108.0097,108.2632,118894.0
2020-01-07 14:30:00,119.59,119.84,119.45,119.79,284582.0,108.2632,108.4895,108.1365,108.4443,284582.0
2020-01-07 15:00:00,119.8,119.94,119.7,119.81,148108.0,108.4533,108.5801,108.3628,108.4624,148108.0
2020-01-07 15:30:00,119.81,119.89,119.47,119.61,440330.0,108.4624,108.5348,108.1546,108.2813,440330.0
2020-01-08 09:30:00,120.15,121.3,119.58,121.04,180495.0,108.7702,109.8113,108.2542,109.5759,180495.0
2020-01-08 10:00:00,121.1,121.56,120.88,120.88,291747.0,109.6302,110.0466,109.431,109.431,291747.0
2020-01-08 10:30:00,120.89,121.36,120.85,121.0,195936.0,109.4401,109.8656,109.4039,109.5397,195936.0
2020-01-08 11:00:00,121.02,121.86,121.02,121.78,122740.0,109.5578,110.3182,109.5578,110.2458,122740.0
2020-01-08 11:30:00,121.76,122.73,121.63,122.19,295454.0,110.2277,111.1058,110.11,110.617,295454.0
2020-01-08 12:00:00,122.19,122.35,122.07,122.27,169347.0,110.617,110.7618,110.5083,110.6894,169347.0
2020-01-08 12:30:00,122.26,122.44,122.01,122.3,132977.0,110.6803,110.8433,110.454,110.7165,132977.0
2020-01-08 13:00:00,122.28,122.55,122.23,122.46,126674.0,110.6984,110.9429,110.6532,110.8614,126674.0
2020-01-08 13:30:00,122.45,122.61,121.79,121.85,101741.0,110.8523,110.9972,110.2548,110.3092,101741.0
2020-01-08 14:00:00,121.86,122.12,121.8,121.81,105504.0,110.3182,110.5536,110.2639,110.273,105504.0
2020-01-08 14:30:00,121.81,121.82,121.57,121.73,227772.0,110.273,110.282,110.0557,110.2005,227772.0
2020-01-08 15:00:00,121.72,121.83,121.6,121.73,271320.0,110.1915,110.2911,110.0828,110.2005,271320.0
2020-01-08 15:30:00,121.73,121.74,121.36,121.53,530177.0,110.2005,110.2096,109.8656,110.0195,530177.0
2020-01-09 09:30:00,121.57,122.55,121.5,122.42,272784.0,110.0557,110.9429,109.9923,110.8252,272784.0
2020-01-09 10:00:00,122.43,122.88,122.18,122.23,181507.0,110.8342,111.2416,110.6079,110.6532,181507.0
2020-01-09 10:30:00,122.23,122.51,122.2,122.34,135212.0,110.6532,110.9067,110.626,110.7528,135212.0
2020-01-09 11:00:00,122.31,122.49,122.26,122.3,130796.0,110.7256,110.8885,110.6803,110.7165,130796.0
2020-01-09 11:30:00,122.31,122.41,122.21,122.29,140541.0,110.7256,110.8161,110.6351,110.7075,140541.0
2020-01-09 12:00:00,122.28,122.39,122.01,122.03,78001.0,110.6984,110.798,110.454,110.4721,78001.0
2020-01-09 12:30:00,122.03,122.1,121.86,122.04,58135.0,110.4721,110.5355,110.3182,110.4812,58135.0
2020-01-09 13:00:00,122.05,122.15,121.91,122.11,68959.0,110.4902,110.5808,110.3635,110.5445,68959.0
2020-01-09 13:30:00,122.11,122.45,122.1,122.32,109762.0,110.5445,110.8523,110.5355,110.7347,109762.0
2020-01-09 14:00:00,122.33,122.39,122.21,122.32,83200.0,110.7437,110.798,110.6351,110.7347,83200.0
2020-01-09 14:30:00,122.3,122.47,122.08,122.11,105408.0,110.7165,110.8704,110.5174,110.5445,105408.0
2020-01-09 15:00:00,122.12,122.14,121.9,122.06,118799.0,110.5536,110.5717,110.3544,110.4993,118799.0
2020-01-09 15:30:00,122.07,122.16,121.82,122.04,361145.0,110.5083,110.5898,110.282,110.4812,361145.0
2020-01-10 09:30:00,121.7,121.78,121.05,121.68,192648.0,110.1734,110.2458,109.5849,110.1553,192648.0
2020-01-10 10:00:00,121.62,121.75,121.29,121.43,148880.0,110.1009,110.2186,109.8022,109.9289,148880.0
2020-01-10 10:30:00,121.43,121.47,121.09,121.36,214371.0,109.9289,109.9652,109.6211,109.8656,214371.0
2020-01-10 11:00:00,121.38,121.97,121.37,121.48,135255.0,109.8837,110.4178,109.8746,109.9742,135255.0
2020-01-10 11:30:00,121.48,121.7,121.44,121.53,90689.0,109.9742,110.1734,109.938,110.0195,90689.0
2020-01-10 12:00:00,121.5,121.5,121.03,121.17,61588.0,109.9923,109.9923,109.5668,109.6936,61588.0
2020-01-10 12:30:00,121.15,121.39,121.12,121.31,45649.0,109.6755,109.8927,109.6483,109.8203,45649.0
2020-01-10 13:00:00,121.3,121.52,121.24,121.41,58002.0,109.8113,110.0104,109.7569,109.9108,58002.0
2020-01-10 13:30:00,121.42,121.66,121.4,121.57,75495.0,109.9199,110.1372,109.9018,110.0557,75495.0
2020-01-10 14:00:00,121.57,121.63,121.33,121.43,59731.0,110.0557,110.11,109.8384,109.9289,59731.0
2020-01-10 14:30:00,121.43,121.51,121.21,121.38,128981.0,109.9289,110.0014,109.7298,109.8837,128981.0
2020-01-10 15:00:00,121.38,121.4,121.13,121.33,57645.0,109.8837,109.9018,109.6574,109.8384,57645.0
2020-01-10 15:30:00,121.32,121.32,120.93,121.02,278893.0,109.8294,109.8294,109.4763,109.5578,278893.0
2020-01-13 09:30:00,120.97,121.17,120.7,121.06,115900.0,109.5125,109.6936,109.2681,109.594,115900.0
2020-01-13 10:00:00,121.07,121.16,120.78,121.11,73576.0,109.603,109.6845,109.3405,109.6393,73576.0
2020-01-13 10:30:00,121.11,121.3,120.93,121.28,75105.0,109.6393,109.8113,109.4763,109.7932,75105.0
2020-01-13 11:00:00,121.28,121.46,121.16,121.28,105636.0,109.7932,109.9561,109.6845,109.7932,105636.0
2020-01-13 11:30:00,121.3,121.53,121.11,121.36,89629.0,109.8113,110.0195,109.6393,109.8656,89629.0
2020-01-13 12:00:00,121.38,121.71,121.37,121.38,71301.0,109.8837,110.1824,109.8746,109.8837,71301.0
2020-01-13 12:30:00,121.37,121.54,121.11,121.11,49933.0,109.8746,110.0285,109.6393,109.6393,49933.0
2020-01-13 13:00:00,121.13,121.16,120.89,121.09,59906.0,109.6574,109.6845,109.4401,109.6211,59906.0
2020-01-13 13:30:00,121.09,121.26,121.04,121.08,39950.0,109.6211,109.775,109.5759,109.6121,39950.0
2020-01-13 14:00:00,121.09,121.31,121.0,121.24,59916.0,109.6211,109.8203,109.5397,109.7569,59916.0
2020-01-13 14:30:00,121.22,121.27,120.94,121.06,112239.0,109.7388,109.7841,109.4854,109.594,112239.0
2020-01-13 15:00:00,121.06,121.07,120.86,120.9,95010.0,109.594,109.603,109.4129,109.4491,95010.0
2020-01-13 15:30:00,120.92,121.2,120.88,121.06,289737.0,109.4672,109.7207,109.431,109.594,289737.0
2020-01-14 09:30:00,120.85,121.68,120.58,121.39,121899.0,109.4039,110.1553,109.1595,109.8927,121899.0
2020-01-14 10:00:00,121.41,121.46,121.06,121.06,95300.0,109.9108,109.9561,109.594,109.594,95300.0
2020-01-14 10:30:00,121.06,121.4,120.96,121.05,103394.0,109.594,109.9018,109.5035,109.5849,103394.0
2020-01-14 11:00:00,121.02,121.16,120.59,120.62,116534.0,109.5578,109.6845,109.1685,109.1957,116534.0
2020-01-14 11:30:00,120.62,120.83,120.51,120.72,191746.0,109.1957,109.3858,109.0961,109.2862,191746.0
2020-01-14 12:00:00,120.73,121.07,120.73,120.86,73854.0,109.2952,109.603,109.2952,109.4129,73854.0
2020-01-14 12:30:00,120.88,121.01,120.85,120.87,94644.0,109.431,109.5487,109.4039,109.422,94644.0
2020-01-14 13:00:00,120.84,121.08,120.79,120.81,103230.0,109.3948,109.6121,109.3496,109.3677,103230.0
2020-01-14 13:30:00,120.81,121.03,120.08,120.08,151548.0,109.3677,109.5668,108.7068,108.7068,151548.0
2020-01-14 14:00:00,120.09,120.14,119.65,119.95,213174.0,108.7159,108.7611,108.3175,108.5891,213174.0
2020-01-14 14:30:00,119.96,120.04,119.83,119.89,157884.0,108.5982,108.6706,108.4805,108.5348,157884.0
2020-01-14 15:00:00,119.89,119.99,119.62,119.8,111689.0,108.5348,108.6253,108.2904,108.4533,111689.0
2020-01-14 15:30:00,119.79,120.21,119.72,120.07,315034.0,108.4443,108.8245,108.3809,108.6978,315034.0
2020-01-15 09:30:00,119.95,120.0,119.43,119.88,290844.0,108.5891,108.6344,108.1184,108.5258,290844.0
2020-01-15 10:00:00,119.86,120.19,119.61,119.96,376751.0,108.5076,108.8064,108.2813,108.5982,376751.0
2020-01-15 10:30:00,119.99,120.11,119.86,119.95,236732.0,108.6253,108.734,108.5076,108.5891,236732.0
2020-01-15 11:00:00,119.94,119.97,119.48,119.7,251382.0,108.5801,108.6072,108.1636,108.3628,251382.0
2020-01-15 11:30:00,119.72,120.1,119.71,119.8,411451.0,108.3809,108.7249,108.3719,108.4533,411451.0
2020-01-15 12:00:00,119.79,119.82,119.49,119.72,89443.0,108.4443,108.4714,108.1727,108.3809,89443.0
2020-01-15 12:30:00,119.73,119.77,119.37,119.41,78962.0,108.39,108.4262,108.0641,108.1003,78962.0
2020-01-15 13:00:00,119.4,119.53,119.31,119.48,66646.0,108.0912,108.2089,108.0097,108.1636,66646.0
2020-01-15 13:30:00,119.46,119.55,119.24,119.27,135538.0,108.1455,108.227,107.9464,107.9735,135538.0
2020-01-15 14:00:00,119.26,119.58,119.22,119.57,123268.0,107.9645,108.2542,107.9283,108.2451,123268.0
2020-01-15 14:30:00,119.58,119.64,119.42,119.43,137482.0,108.2542,108.3085,108.1093,108.1184,137482.0
2020-01-15 15:00:00,119.45,119.49,119.27,119.36,142063.0,108.1365,108.1727,107.9735,108.055,142063.0
2020-01-15 15:30:00,119.36,119.53,119.19,119.52,259840.0,108.055,108.2089,107.9011,108.1998,259840.0
2020-01-16 09:30:00,119.94,120.05,119.12,119.15,355202.0,108.5801,108.6796,107.8377,107.8649,355202.0
2020-01-16 10:00:00,119.13,119.49,119.04,119.42,335590.0,107.8468,108.1727,107.7653,108.1093,335590.0
2020-01-16 10:30:00,119.42,119.99,119.22,119.43,201871.0,108.1093,108.6253,107.9283,108.1184,201871.0
2020-01-16 11:00:00,119.45,119.51,119.17,119.22,141963.0,108.1365,108.1908,107.883,107.9283,141963.0
2020-01-16 11:30:00,119.22,119.26,118.98,119.11,148387.0,107.9283,107.9645,107.711,107.8287,148387.0
2020-01-16 12:00:00,119.11,119.2,118.96,119.15,89196.0,107.8287,107.9102,107.6929,107.8649,89196.0
2020-01-16 12:30:00,119.14,119.39,119.14,119.26,90894.0,107.8558,108.0822,107.8558,107.9645,90894.0
2020-01-16 13:00:00,119.27,119.31,119.17,119.27,81116.0,107.9735,108.0097,107.883,107.9735,81116.0
2020-01-16 13:30:00,119.27,119.28,119.0,119.09,119044.0,107.9735,107.9826,107.7291,107.8106,119044.0
2020-01-16 14:00:00,119.1,119.15,118.96,119.03,127667.0,107.8196,107.8649,107.6929,107.7563,127667.0
2020-01-16 14:30:00,119.03,119.23,118.88,119.14,195400.0,107.7563,107.9373,107.6205,107.8558,195400.0
2020-01-16 15:00:00,119.14,119.51,119.1,119.45,202039.0,107.8558,108.1908,107.8196,108.1365,202039.0
2020-01-16 15:30:00,119.44,119.49,119.18,119.29,669049.0,108.1274,108.1727,107.8921,107.9916,669049.0
2020-01-17 09:30:00,119.75,120.71,119.58,120.62,1094608.0,108.4081,109.2771,108.2542,109.1957,1094608.0
2020-01-17 10:00:00,120.61,121.53,120.56,121.44,437568.0,109.1866,110.0195,109.1413,109.938,437568.0
2020-01-17 10:30:00,121.42,121.84,121.34,121.8,359551.0,109.9199,110.3001,109.8475,110.2639,359551.0
2020-01-17 11:00:00,121.81,122.01,121.61,121.81,225445.0,110.273,110.454,110.0919,110.273,225445.0
2020-01-17 11:30:00,121.81,121.98,121.72,121.82,201429.0,110.273,110.4269,110.1915,110.282,201429.0
2020-01-17 12:00:00,121.83,122.38,121.79,122.25,189268.0,110.2911,110.789,110.2548,110.6713,189268.0
2020-01-17 12:30:00,122.25,122.47,122.14,122.23,218995.0,110.6713,110.8704,110.5717,110.6532,218995.0
2020-01-17 13:00:00,122.24,122.34,122.15,122.19,167215.0,110.6622,110.7528,110.5808,110.617,167215.0
2020-01-17 13:30:00,122.19,122.34,122.1,122.27,197568.0,110.617,110.7528,110.5355,110.6894,197568.0
2020-01-17 14:00:00,122.24,122.49,122.17,122.34,143901.0,110.6622,110.8885,110.5989,110.7528,143901.0
2020-01-17 14:30:00,122.34,122.46,122.23,122.25,169791.0,110.7528,110.8614,110.6532,110.6713,169791.0
2020-01-17 15:00:00,122.25,122.4,122.12,122.4,243611.0,110.6713,110.8071,110.5536,110.8071,243611.0
2020-01-17 15:30:00,122.4,122.49,122.19,122.36,585459.0,110.8071,110.8885,110.617,110.7709,585459.0
2020-01-21 09:30:00,121.17,121.3,120.16,121.17,294699.0,110.1925,110.3107,109.274,110.1925,294699.0
2020-01-21 10:00:00,121.18,121.31,120.91,121.08,187883.0,110.2016,110.3198,109.956,110.1106,187883.0
2020-01-21 10:30:00,121.11,121.42,121.03,121.34,169761.0,110.1379,110.4198,110.0652,110.3471,169761.0
2020-01-21 11:00:00,121.33,121.68,120.97,121.15,202752.0,110.338,110.6563,110.0106,110.1743,202752.0
2020-01-21 11:30:00,121.12,121.69,121.12,121.57,116508.0,110.147,110.6654,110.147,110.5562,116508.0
2020-01-21 12:00:00,121.57,121.75,121.51,121.59,121617.0,110.5562,110.7199,110.5017,110.5744,121617.0
2020-01-21 12:30:00,121.58,121.72,121.47,121.57,102884.0,110.5653,110.6926,110.4653,110.5562,102884.0
2020-01-21 13:00:00,121.57,121.73,121.23,121.23,97811.0,110.5562,110.7017,110.247,110.247,97811.0
2020-01-21 13:30:00,121.23,121.33,120.82,120.82,98578.0,110.247,110.338,109.8742,109.8742,98578.0
2020-01-21 14:00:00,120.82,121.29,120.78,121.29,113336.0,109.8742,110.3016,109.8378,110.3016,113336.0
2020-01-21 14:30:00,121.28,121.28,120.82,121.07,275671.0,110.2925,110.2925,109.8742,110.1015,275671.0
2020-01-21 15:00:00,121.09,121.25,121.05,121.19,164757.0,110.1197,110.2652,110.0833,110.2107,164757.0
2020-01-21 15:30:00,121.2,121.27,120.88,120.95,393620.0,110.2197,110.2834,109.9287,109.9924,393620.0
2020-01-22 09:30:00,121.2,122.05,120.7,121.96,222061.0,110.2197,110.9927,109.765,110.9109,222061.0
2020-01-22 10:00:00,122.0,122.73,121.98,122.58,192782.0,110.9473,111.6111,110.9291,111.4747,192782.0
2020-01-22 10:30:00,122.57,122.9,122.47,122.59,164471.0,111.4656,111.7657,111.3747,111.4838,164471.0
2020-01-22 11:00:00,122.59,122.75,122.44,122.59,177767.0,111.4838,111.6293,111.3474,111.4838,177767.0
2020-01-22 11:30:00,122.58,122.73,122.32,122.53,108394.0,111.4747,111.6111,111.2383,111.4293,108394.0
2020-01-22 12:00:00,122.56,122.56,122.16,122.26,112614.0,111.4565,111.4565,111.0928,111.1837,112614.0
2020-01-22 12:30:00,122.25,122.54,122.24,122.52,80058.0,111.1746,111.4383,111.1655,111.4202,80058.0
2020-01-22 13:00:00,122.5,122.52,122.1,122.34,82678.0,111.402,111.4202,111.0382,111.2565,82678.0
2020-01-22 13:30:00,122.34,122.65,122.17,122.48,107460.0,111.2565,111.5384,111.1019,111.3838,107460.0
2020-01-22 14:00:00,122.47,122.55,122.17,122.21,90106.0,111.3747,111.4474,111.1019,111.1382,90106.0
2020-01-22 14:30:00,122.22,122.36,122.21,122.29,82462.0,111.1473,111.2747,111.1382,111.211,82462.0
2020-01-22 15:00:00,122.28,122.32,121.71,121.94,218418.0,111.2019,111.2383,110.6835,110.8927,218418.0
2020-01-22 15:30:00,121.94,122.22,121.86,121.91,495470.0,110.8927,111.1473,110.82,110.8654,495470.0
2020-01-23 09:30:00,121.23,122.2,121.05,122.1,204944.0,110.247,111.1292,110.0833,111.0382,204944.0
2020-01-23 10:00:00,122.15,122.72,122.06,122.69,214601.0,111.0837,111.602,111.0018,111.5748,214601.0
2020-01-23 10:30:00,122.72,123.14,122.29,122.32,237385.0,111.602,111.984,111.211,111.2383,237385.0
2020-01-23 11:00:00,122.34,122.35,121.81,122.13,95646.0,111.2565,111.2656,110.7745,111.0655,95646.0
2020-01-23 11:30:00,122.17,122.33,122.09,122.2,92948.0,111.1019,111.2474,111.0291,111.1292,92948.0
2020-01-23 12:00:00,122.21,122.49,122.12,122.47,66515.0,111.1382,111.3929,111.0564,111.3747,66515.0
2020-01-23 12:30:00,122.47,122.5,122.24,122.42,96021.0,111.3747,111.402,111.1655,111.3292,96021.0
2020-01-23 13:00:00,122.44,122.76,122.35,122.58,65814.0,111.3474,111.6384,111.2656,111.4747,65814.0
2020-01-23 13:30:00,122.56,122.76,122.49,122.76,68145.0,111.4565,111.6384,111.3929,111.6384,68145.0
2020-01-23 14:00:00,122.76,123.02,122.76,122.99,101636.0,111.6384,111.8749,111.6384,111.8476,101636.0
2020-01-23 14:30:00,122.99,123.11,122.77,122.97,178211.0,111.8476,111.9567,111.6475,111.8294,178211.0
2020-01-23 15:00:00,122.98,123.03,122.79,122.97,159809.0,111.8385,111.884,111.6657,111.8294,159809.0
2020-01-23 15:30:00,122.98,123.05,122.66,122.71,511072.0,111.8385,111.9021,111.5475,111.5929,511072.0
2020-01-24 09:30:00,122.58,122.87,121.62,122.09,246771.0,111.4747,111.7385,110.6017,111.0291,246771.0
2020-01-24 10:00:00,122.09,122.23,121.57,121.98,135253.0,111.0291,111.1564,110.5562,110.9291,135253.0
2020-01-24 10:30:00,121.94,121.95,121.58,121.64,134816.0,110.8927,110.9018,110.5653,110.6199,134816.0
2020-01-24 11:00:00,121.6,121.77,121.13,121.33,110593.0,110.5835,110.7381,110.1561,110.338,110593.0
2020-01-24 11:30:00,121.34,121.34,120.73,120.84,137138.0,110.3471,110.3471,109.7923,109.8924,137138.0
2020-01-24 12:00:00,120.83,120.83,120.02,120.18,108568.0,109.8833,109.8833,109.1467,109.2922,108568.0
2020-01-24 12:30:00,120.22,120.54,120.14,120.49,178511.0,109.3285,109.6195,109.2558,109.5741,178511.0
2020-01-24 13:00:00,120.48,120.62,120.18,120.37,164762.0,109.565,109.6923,109.2922,109.4649,164762.0
2020-01-24 13:30:00,120.36,120.43,120.03,120.26,104077.0,109.4558,109.5195,109.1557,109.3649,104077.0
2020-01-24 14:00:00,120.26,120.26,119.66,119.69,153769.0,109.3649,109.3649,108.8193,108.8465,153769.0
2020-01-24 14:30:00,119.7,120.19,119.48,120.18,234046.0,108.8556,109.3013,108.6556,109.2922,234046.0
2020-01-24 15:00:00,120.21,120.59,120.15,120.34,208447.0,109.3194,109.665,109.2649,109.4377,208447.0
2020-01-24 15:30:00,120.34,120.34,119.84,120.23,454393.0,109.4377,109.4377,108.983,109.3376,454393.0
2020-01-27 09:30:00,118.25,120.13,118.25,120.0,311673.0,107.537,109.2467,107.537,109.1285,311673.0
2020-01-27 10:00:00,119.99,120.72,119.76,120.6,263069.0,109.1194,109.7832,108.9102,109.6741,263069.0
2020-01-27 10:30:00,120.59,120.67,119.85,120.37,174180.0,109.665,109.7378,108.9921,109.4649,174180.0
2020-01-27 11:00:00,120.38,120.61,119.99,120.3,274177.0,109.474,109.6832,109.1194,109.4013,274177.0
2020-01-27 11:30:00,120.29,120.6,120.18,120.43,126227.0,109.3922,109.6741,109.2922,109.5195,126227.0
2020-01-27 12:00:00,120.42,120.74,120.34,120.54,94139.0,109.5104,109.8014,109.4377,109.6195,94139.0
2020-01-27 12:30:00,120.52,120.78,120.45,120.66,129695.0,109.6014,109.8378,109.5377,109.7287,129695.0
2020-01-27 13:00:00,120.66,120.83,120.53,120.76,96247.0,109.7287,109.8833,109.6104,109.8196,96247.0
2020-01-27 13:30:00,120.73,120.86,120.65,120.73,83082.0,109.7923,109.9106,109.7196,109.7923,83082.0
2020-01-27 14:00:00,120.73,120.76,120.49,120.71,84269.0,109.7923,109.8196,109.5741,109.7741,84269.0
2020-01-27 14:30:00,120.65,120.73,120.44,120.62,134217.0,109.7196,109.7923,109.5286,109.6923,134217.0
2020-01-27 15:00:00,120.63,120.71,120.3,120.38,133753.0,109.7014,109.7741,109.4013,109.474,133753.0
2020-01-27 15:30:00,120.36,120.36,119.74,119.77,329962.0,109.4558,109.4558,108.892,108.9193,329962.0
2020-01-28 09:30:00,120.06,120.06,119.22,119.52,186481.0,109.183,109.183,108.4191,108.692,186481.0
2020-01-28 10:00:00,119.54,120.81,119.54,120.74,127630.0,108.7101,109.8651,108.7101,109.8014,127630.0
2020-01-28 10:30:00,120.72,121.05,120.6,121.03,134988.0,109.7832,110.0833,109.6741,110.0652,134988.0
2020-01-28 11:00:00,121.03,121.24,120.76,121.14,108083.0,110.0652,110.2561,109.8196,110.1652,108083.0
2020-01-28 11:30:00,121.1,121.27,120.86,121.01,74634.0,110.1288,110.2834,109.9106,110.047,74634.0
2020-01-28 12:00:00,121.01,121.14,120.9,121.0,81579.0,110.047,110.1652,109.9469,110.0379,81579.0
2020-01-28 12:30:00,121.0,121.18,120.94,121.13,42760.0,110.0379,110.2016,109.9833,110.1561,42760.0
2020-01-28 13:00:00,121.12,121.12,120.96,121.04,123498.0,110.147,110.147,110.0015,110.0742,123498.0
2020-01-28 13:30:00,121.04,121.21,120.84,121.21,61785.0,110.0742,110.2288,109.8924,110.2288,61785.0
2020-01-28 14:00:00,121.21,121.56,121.19,121.46,93208.0,110.2288,110.5471,110.2107,110.4562,93208.0
2020-01-28 14:30:00,121.46,121.68,121.43,121.45,104796.0,110.4562,110.6563,110.4289,110.4471,104796.0
2020-01-28 15:00:00,121.43,121.61,121.2,121.54,141591.0,110.4289,110.5926,110.2197,110.5289,141591.0
2020-01-28 15:30:00,121.55,121.55,121.08,121.14,377645.0,110.538,110.538,110.1106,110.1652,377645.0
2020-01-29 09:30:00,121.4,122.41,120.82,121.3,335826.0,110.4016,111.3201,109.8742,110.3107,335826.0
2020-01-29 10:00:00,121.25,121.25,120.61,120.82,212864.0,110.2652,110.2652,109.6832,109.8742,212864.0
2020-01-29 10:30:00,120.83,121.21,120.63,121.01,79973.0,109.8833,110.2288,109.7014,110.047,79973.0
2020-01-29 11:00:00,120.96,121.0,120.69,120.94,76672.0,110.0015,110.0379,109.756,109.9833,76672.0
2020-01-29 11:30:00,120.93,120.99,120.79,120.85,55402.0,109.9742,110.0288,109.8469,109.9015,55402.0
2020-01-29 12:00:00,120.83,120.91,120.73,120.82,40495.0,109.8833,109.956,109.7923,109.8742,40495.0
2020-01-29 12:30:00,120.82,120.82,120.66,120.69,43125.0,109.8742,109.8742,109.7287,109.756,43125.0
2020-01-29 13:00:00,120.69,121.23,120.65,121.16,63083.0,109.756,110.247,109.7196,110.1834,63083.0
2020-01-29 13:30:00,121.16,121.18,120.89,121.08,52120.0,110.1834,110.2016,109.9378,110.1106,52120.0
2020-01-29 14:00:00,121.09,121.32,120.94,121.29,133083.0,110.1197,110.3289,109.9833,110.3016,133083.0
2020-01-29 14:30:00,121.3,121.4,121.04,121.09,69449.0,110.3107,110.4016,110.0742,110.1197,69449.0
2020-01-29 15:00:00,121.09,121.11,120.62,120.9,104207.0,110.1197,110.1379,109.6923,109.9469,104207.0
2020-01-29 15:30:00,120.89,120.98,120.36,120.43,310291.0,109.9378,110.0197,109.4558,109.5195,310291.0
2020-01-30 09:30:00,119.53,120.37,119.31,119.72,270183.0,108.701,109.4649,108.501,108.8738,270183.0
2020-01-30 10:00:00,119.7,120.32,119.34,119.58,179630.0,108.8556,109.4195,108.5283,108.7465,179630.0
2020-01-30 10:30:00,119.57,119.58,118.6,118.65,129297.0,108.7374,108.7465,107.8553,107.9008,129297.0
2020-01-30 11:00:00,118.66,119.19,118.61,119.06,133236.0,107.9099,108.3918,107.8644,108.2736,133236.0
2020-01-30 11:30:00,119.08,119.61,118.9,119.41,238517.0,108.2918,108.7738,108.1281,108.5919,238517.0
2020-01-30 12:00:00,119.36,119.51,119.11,119.38,118085.0,108.5464,108.6829,108.3191,108.5646,118085.0
2020-01-30 12:30:00,119.4,119.44,118.98,119.02,92876.0,108.5828,108.6192,108.2009,108.2372,92876.0
2020-01-30 13:00:00,119.01,119.02,118.66,118.89,60810.0,108.2282,108.2372,107.9099,108.119,60810.0
2020-01-30 13:30:00,118.88,119.06,118.73,118.9,82992.0,108.1099,108.2736,107.9735,108.1281,82992.0
2020-01-30 14:00:00,118.93,119.05,118.79,118.81,89996.0,108.1554,108.2645,108.0281,108.0463,89996.0
2020-01-30 14:30:00,118.81,119.05,118.57,118.84,211669.0,108.0463,108.2645,107.828,108.0736,211669.0
2020-01-30 15:00:00,118.89,119.08,118.61,118.79,173936.0,108.119,108.2918,107.8644,108.0281,173936.0
2020-01-30 15:30:00,118.79,119.75,118.71,119.72,576454.0,108.0281,108.9011,107.9553,108.8738,576454.0
2020-01-31 09:30:00,119.47,119.67,118.4,118.89,167932.0,108.6465,108.8284,107.6734,108.119,167932.0
2020-01-31 10:00:00,118.85,118.85,117.72,118.19,183521.0,108.0826,108.0826,107.055,107.4824,183521.0
2020-01-31 10:30:00,118.16,118.3,117.66,117.8,98071.0,107.4552,107.5825,107.0005,107.1278,98071.0
2020-01-31 11:00:00,117.77,117.96,117.25,117.25,153143.0,107.1005,107.2733,106.6276,106.6276,153143.0
2020-01-31 11:30:00,117.3,117.5,117.01,117.5,153490.0,106.6731,106.855,106.4093,106.855,153490.0
2020-01-31 12:00:00,117.5,117.54,117.2,117.29,114792.0,106.855,106.8913,106.5821,106.664,114792.0
2020-01-31 12:30:00,117.26,117.27,116.46,116.86,148618.0,106.6367,106.6458,105.9092,106.2729,148618.0
2020-01-31 13:00:00,116.9,117.08,116.82,117.0,131359.0,106.3093,106.473,106.2366,106.4003,131359.0
2020-01-31 13:30:00,117.01,117.08,116.66,117.01,130380.0,106.4093,106.473,106.0911,106.4093,130380.0
2020-01-31 14:00:00,117.01,117.19,116.88,117.04,88400.0,106.4093,106.573,106.2911,106.4366,88400.0
2020-01-31 14:30:00,117.01,117.4,116.77,116.9,159536.0,106.4093,106.764,106.1911,106.3093,159536.0
2020-01-31 15:00:00,116.94,117.01,116.63,116.65,156474.0,106.3457,106.4093,106.0638,106.082,156474.0
2020-01-31 15:30:00,116.65,116.67,116.09,116.19,637594.0,106.082,106.1001,105.5727,105.6636,637594.0
2020-02-03 09:30:00,117.0,118.47,116.71,118.35,235568.0,106.4003,107.7371,106.1365,107.6279,235568.0
2020-02-03 10:00:00,118.35,119.0,118.08,118.92,178129.0,107.6279,108.2191,107.3824,108.1463,178129.0
2020-02-03 10:30:00,118.95,119.19,118.71,118.9,279400.0,108.1736,108.3918,107.9553,108.1281,279400.0
2020-02-03 11:00:00,118.91,119.22,118.45,118.45,183903.0,108.1372,108.4191,107.7189,107.7189,183903.0
2020-02-03 11:30:00,118.43,118.63,117.96,118.33,156667.0,107.7007,107.8826,107.2733,107.6098,156667.0
2020-02-03 12:00:00,118.3,118.67,118.23,118.58,185147.0,107.5825,107.919,107.5188,107.8371,185147.0
2020-02-03 12:30:00,118.59,119.06,118.43,119.0,95120.0,107.8462,108.2736,107.7007,108.2191,95120.0
2020-02-03 13:00:00,119.02,119.05,118.25,118.27,118400.0,108.2372,108.2645,107.537,107.5552,118400.0
2020-02-03 13:30:00,118.27,118.6,118.21,118.45,105453.0,107.5552,107.8553,107.5006,107.7189,105453.0
2020-02-03 14:00:00,118.43,118.45,118.15,118.2,80676.0,107.7007,107.7189,107.4461,107.4915,80676.0
2020-02-03 14:30:00,118.21,118.28,117.96,118.02,90810.0,107.5006,107.5643,107.2733,107.3278,90810.0
2020-02-03 15:00:00,117.99,118.02,117.75,117.9,135296.0,107.3006,107.3278,107.0823,107.2187,135296.0
2020-02-03 15:30:00,117.89,117.97,117.15,117.17,426068.0,107.2096,107.2824,106.5367,106.5549,426068.0
2020-02-04 09:30:00,118.81,120.25,118.32,120.19,208323.0,108.0463,109.3558,107.6007,109.3013,208323.0
2020-02-04 10:00:00,120.18,120.31,119.63,120.0,95113.0,109.2922,109.4104,108.792,109.1285,95113.0
2020-02-04 10:30:00,120.02,120.05,119.7,119.74,89522.0,109.1467,109.1739,108.8556,108.892,89522.0
2020-02-04 11:00:00,119.76,119.81,119.39,119.77,132587.0,108.9102,108.9557,108.5737,108.9193,132587.0
2020-02-04 11:30:00,119.75,119.75,119.52,119.66,110954.0,108.9011,108.9011,108.692,108.8193,110954.0
2020-02-04 12:00:00,119.64,119.98,119.62,119.92,69126.0,108.8011,109.1103,108.7829,109.0557,69126.0
2020-02-04 12:30:00,119.9,120.02,119.75,120.01,76625.0,109.0375,109.1467,108.9011,109.1376,76625.0
2020-02-04 13:00:00,120.0,120.09,119.71,119.79,42995.0,109.1285,109.2103,108.8647,108.9375,42995.0
2020-02-04 13:30:00,119.79,120.13,119.77,120.08,149322.0,108.9375,109.2467,108.9193,109.2012,149322.0
2020-02-04 14:00:00,120.08,120.12,119.81,119.82,69323.0,109.2012,109.2376,108.9557,108.9648,69323.0
2020-02-04 14:30:00,119.81,120.03,119.78,119.95,106568.0,108.9557,109.1557,108.9284,109.083,106568.0
2020-02-04 15:00:00,119.94,120.02,119.73,120.0,93743.0,109.0739,109.1467,108.8829,109.1285,93743.0
2020-02-04 15:30:00,120.0,120.07,119.3,119.35,437376.0,109.1285,109.1921,108.4919,108.5374,437376.0
2020-02-05 09:30:00,120.52,120.79,119.93,120.67,252562.0,109.6014,109.8469,109.0648,109.7378,252562.0
2020-02-05 10:00:00,120.51,120.74,120.2,120.34,109070.0,109.5923,109.8014,109.3103,109.4377,109070.0
2020-02-05 10:30:00,120.31,120.78,120.14,120.71,108767.0,109.4104,109.8378,109.2558,109.7741,108767.0
2020-02-05 11:00:00,120.69,120.92,120.45,120.75,98166.0,109.756,109.9651,109.5377,109.8105,98166.0
2020-02-05 11:30:00,120.75,121.13,120.58,121.07,80261.0,109.8105,110.1561,109.6559,110.1015,80261.0
2020-02-05 12:00:00,121.08,121.63,121.08,121.48,116574.0,110.1106,110.6108,110.1106,110.4744,116574.0
2020-02-05 12:30:00,121.45,121.69,121.31,121.61,92313.0,110.4471,110.6654,110.3198,110.5926,92313.0
2020-02-05 13:00:00,121.61,121.75,121.54,121.71,85161.0,110.5926,110.7199,110.5289,110.6835,85161.0
2020-02-05 13:30:00,121.71,121.96,121.64,121.72,99552.0,110.6835,110.9109,110.6199,110.6926,99552.0
2020-02-05 14:00:00,121.73,121.98,121.59,121.93,73479.0,110.7017,110.9291,110.5744,110.8836,73479.0
2020-02-05 14:30:00,121.92,122.11,121.9,121.93,125037.0,110.8745,111.0473,110.8563,110.8836,125037.0
2020-02-05 15:00:00,121.94,122.14,121.93,122.01,159594.0,110.8927,111.0746,110.8836,110.9564,159594.0
2020-02-05 15:30:00,122.0,122.35,121.96,122.14,529349.0,110.9473,111.2656,110.9109,111.0746,529349.0
2020-02-06 09:30:00,122.44,122.87,121.89,122.42,155763.0,111.3474,111.7385,110.8472,111.3292,155763.0
2020-02-06 10:00:00,122.42,122.7,122.19,122.25,92763.0,111.3292,111.5839,111.1201,111.1746,92763.0
2020-02-06 10:30:00,122.21,122.24,121.91,122.11,116975.0,111.1382,111.1655,110.8654,111.0473,116975.0
2020-02-06 11:00:00,122.09,122.61,122.0,122.47,63706.0,111.0291,111.502,110.9473,111.3747,63706.0
2020-02-06 11:30:00,122.47,122.69,122.36,122.51,71847.0,111.3747,111.5748,111.2747,111.4111,71847.0
2020-02-06 12:00:00,122.49,122.61,122.42,122.45,44346.0,111.3929,111.502,111.3292,111.3565,44346.0
2020-02-06 12:30:00,122.46,122.5,122.17,122.17,52605.0,111.3656,111.402,111.1019,111.1019,52605.0
2020-02-06 13:00:00,122.17,122.31,121.97,122.02,42057.0,111.1019,111.2292,110.92,110.9655,42057.0
2020-02-06 13:30:00,122.05,122.13,121.96,122.05,66240.0,110.9927,111.0655,110.9109,110.9927,66240.0
2020-02-06 14:00:00,122.07,122.18,121.9,122.07,55668.0,111.0109,111.111,110.8563,111.0109,55668.0
2020-02-06 14:30:00,122.07,122.14,121.76,121.76,106148.0,111.0109,111.0746,110.729,110.729,106148.0
2020-02-06 15:00:00,121.75,121.78,121.55,121.62,106241.0,110.7199,110.7472,110.538,110.6017,106241.0
2020-02-06 15:30:00,121.64,121.84,121.5,121.53,282403.0,110.6199,110.8018,110.4926,110.5199,282403.0
2020-02-07 09:30:00,121.65,121.96,120.79,121.43,144357.0,110.629,110.9109,109.8469,110.4289,144357.0
2020-02-07 10:00:00,121.38,121.68,121.16,121.61,78715.0,110.3834,110.6563,110.1834,110.5926,78715.0
2020-02-07 10:30:00,121.65,121.75,121.42,121.49,58435.0,110.629,110.7199,110.4198,110.4835,58435.0
2020-02-07 11:00:00,121.46,121.49,121.09,121.44,76301.0,110.4562,110.4835,110.1197,110.438,76301.0
2020-02-07 11:30:00,121.45,121.48,121.21,121.41,66302.0,110.4471,110.4744,110.2288,110.4107,66302.0
2020-02-07 12:00:00,121.42,121.69,121.37,121.6,89376.0,110.4198,110.6654,110.3743,110.5835,89376.0
2020-02-07 12:30:00,121.59,121.6,121.36,121.43,40839.0,110.5744,110.5835,110.3653,110.4289,40839.0
2020-02-07 13:00:00,121.41,121.46,121.33,121.46,62282.0,110.4107,110.4562,110.338,110.4562,62282.0
2020-02-07 13:30:00,121.46,121.52,121.29,121.3,87255.0,110.4562,110.5108,110.3016,110.3107,87255.0
2020-02-07 14:00:00,121.3,121.33,121.07,121.29,90499.0,110.3107,110.338,110.1015,110.3016,90499.0
2020-02-07 14:30:00,121.29,121.37,121.12,121.29,93113.0,110.3016,110.3743,110.147,110.3016,93113.0
2020-02-07 15:00:00,121.29,121.45,121.28,121.39,86051.0,110.3016,110.4471,110.2925,110.3925,86051.0
2020-02-07 15:30:00,121.36,121.63,121.2,121.46,271009.0,110.3653,110.6108,110.2197,110.4562,271009.0
2020-02-10 09:30:00,120.9,121.82,120.72,121.37,198744.0,109.9469,110.7836,109.7832,110.3743,198744.0
2020-02-10 10:00:00,121.37,121.58,121.21,121.45,265586.0,110.3743,110.5653,110.2288,110.4471,265586.0
2020-02-10 10:30:00,121.46,121.63,121.23,121.26,136948.0,110.4562,110.6108,110.247,110.2743,136948.0
2020-02-10 11:00:00,121.26,121.59,121.13,121.49,135252.0,110.2743,110.5744,110.1561,110.4835,135252.0
2020-02-10 11:30:00,121.49,121.54,121.06,121.13,118499.0,110.4835,110.5289,110.0924,110.1561,118499.0
2020-02-10 12:00:00,121.11,121.18,120.75,120.82,106819.0,110.1379,110.2016,109.8105,109.8742,106819.0
2020-02-10 12:30:00,120.83,120.9,120.53,120.7,64690.0,109.8833,109.9469,109.6104,109.765,64690.0
2020-02-10 13:00:00,120.72,121.18,120.71,121.12,43133.0,109.7832,110.2016,109.7741,110.147,43133.0
2020-02-10 13:30:00,121.12,121.21,120.79,120.92,83939.0,110.147,110.2288,109.8469,109.9651,83939.0
2020-02-10 14:00:00,120.9,120.9,120.61,120.63,75432.0,109.9469,109.9469,109.6832,109.7014,75432.0
2020-02-10 14:30:00,120.64,120.69,120.45,120.55,115129.0,109.7105,109.756,109.5377,109.6286,115129.0
2020-02-10 15:00:00,120.55,120.8,120.52,120.69,103355.0,109.6286,109.856,109.6014,109.756,103355.0
2020-02-10 15:30:00,120.69,121.22,120.56,121.2,368064.0,109.756,110.2379,109.6377,110.2197,368064.0
2020-02-11 09:30:00,121.31,122.39,121.16,122.38,178449.0,110.3198,111.3019,110.1834,111.2928,178449.0
2020-02-11 10:00:00,122.39,123.01,122.39,122.81,160200.0,111.3019,111.8658,111.3019,111.6839,160200.0
2020-02-11 10:30:00,122.82,122.82,122.26,122.41,138233.0,111.693,111.693,111.1837,111.3201,138233.0
2020-02-11 11:00:00,122.44,122.58,122.06,122.21,71024.0,111.3474,111.4747,111.0018,111.1382,71024.0
2020-02-11 11:30:00,122.22,122.58,122.05,122.58,66577.0,111.1473,111.4747,110.9927,111.4747,66577.0
2020-02-11 12:00:00,122.57,122.74,122.49,122.65,68979.0,111.4656,111.6202,111.3929,111.5384,68979.0
2020-02-11 12:30:00,122.64,122.92,122.6,122.92,61628.0,111.5293,111.7839,111.4929,111.7839,61628.0
2020-02-11 13:00:00,122.9,123.12,122.89,123.0,82883.0,111.7657,111.9658,111.7566,111.8567,82883.0
2020-02-11 13:30:00,123.02,123.07,122.81,122.93,70790.0,111.8749,111.9203,111.6839,111.793,70790.0
2020-02-11 14:00:00,122.93,123.0,122.75,122.94,59502.0,111.793,111.8567,111.6293,111.8021,59502.0
2020-02-11 14:30:00,122.95,123.01,122.51,122.51,118785.0,111.8112,111.8658,111.4111,111.4111,118785.0
2020-02-11 15:00:00,122.53,122.7,122.44,122.67,91678.0,111.4293,111.5839,111.3474,111.5566,91678.0
2020-02-11 15:30:00,122.68,123.19,122.66,123.05,411281.0,111.5657,112.0295,111.5475,111.9021,411281.0
2020-02-12 09:30:00,123.9,124.76,123.62,124.69,240346.0,112.6751,113.4572,112.4205,113.3936,240346.0
2020-02-12 10:00:00,124.64,124.93,124.11,124.28,250833.0,113.3481,113.6118,112.8661,113.0207,250833.0
2020-02-12 10:30:00,124.26,124.42,123.81,123.88,145007.0,113.0025,113.148,112.5933,112.657,145007.0
2020-02-12 11:00:00,123.88,124.16,123.68,124.14,89074.0,112.657,112.9116,112.4751,112.8934,89074.0
2020-02-12 11:30:00,124.14,124.32,124.03,124.32,79143.0,112.8934,113.0571,112.7934,113.0571,79143.0
2020-02-12 12:00:00,124.33,124.44,124.19,124.29,97328.0,113.0662,113.1662,112.9389,113.0298,97328.0
2020-02-12 12:30:00,124.3,124.56,124.29,124.54,79928.0,113.0389,113.2753,113.0298,113.2572,79928.0
2020-02-12 13:00:00,124.53,124.66,124.47,124.54,106986.0,113.2481,113.3663,113.1935,113.2572,106986.0
2020-02-12 13:30:00,124.55,124.83,124.45,124.78,107848.0,113.2663,113.5209,113.1753,113.4754,107848.0
2020-02-12 14:00:00,124.77,124.85,124.59,124.61,95273.0,113.4663,113.5391,113.3026,113.3208,95273.0
2020-02-12 14:30:00,124.61,124.71,124.5,124.7,125039.0,113.3208,113.4118,113.2208,113.4027,125039.0
2020-02-12 15:00:00,124.71,125.19,124.64,125.18,181646.0,113.4118,113.8483,113.3481,113.8392,181646.0
2020-02-12 15:30:00,125.16,125.2,124.8,125.03,351698.0,113.821,113.8574,113.4936,113.7028,351698.0
2020-02-13 09:30:00,124.24,124.68,124.02,124.41,116966.0,112.9843,113.3845,112.7843,113.1389,116966.0
2020-02-13 10:00:00,124.46,124.49,123.97,124.33,72656.0,113.1844,113.2117,112.7388,113.0662,72656.0
2020-02-13 10:30:00,124.32,124.62,124.13,124.61,75895.0,113.0571,113.3299,112.8843,113.3208,75895.0
2020-02-13 11:00:00,124.62,124.82,124.5,124.78,118342.0,113.3299,113.5118,113.2208,113.4754,118342.0
2020-02-13 11:30:00,124.76,125.0,124.42,124.55,128551.0,113.4572,113.6755,113.148,113.2663,128551.0
2020-02-13 12:00:00,124.53,124.89,124.51,124.62,77469.0,113.2481,113.5754,113.2299,113.3299,77469.0
2020-02-13 12:30:00,124.64,125.01,124.54,124.82,237828.0,113.3481,113.6846,113.2572,113.5118,237828.0
2020-02-13 13:00:00,124.81,125.01,124.54,124.93,68605.0,113.5027,113.6846,113.2572,113.6118,68605.0
2020-02-13 13:30:00,124.92,125.26,124.87,125.21,74521.0,113.6027,113.9119,113.5573,113.8665,74521.0
2020-02-13 14:00:00,125.23,125.27,125.0,125.0,84635.0,113.8846,113.921,113.6755,113.6755,84635.0
2020-02-13 14:30:00,125.01,125.14,124.8,125.01,181275.0,113.6846,113.8028,113.4936,113.6846,181275.0
2020-02-13 15:00:00,125.0,125.06,124.76,124.87,110191.0,113.6755,113.73,113.4572,113.5573,110191.0
2020-02-13 15:30:00,124.86,124.98,124.55,124.78,383053.0,113.5482,113.6573,113.2663,113.4754,383053.0
2020-02-14 09:30:00,125.15,125.39,124.82,125.03,157085.0,113.8119,114.0302,113.5118,113.7028,157085.0
2020-02-14 10:00:00,125.03,125.14,124.76,125.04,114168.0,113.7028,113.8028,113.4572,113.7119,114168.0
2020-02-14 10:30:00,125.02,125.35,124.92,124.93,105236.0,113.6937,113.9938,113.6027,113.6118,105236.0
2020-02-14 11:00:00,124.92,125.56,124.89,125.26,107250.0,113.6027,114.1847,113.5754,113.9119,107250.0
2020-02-14 11:30:00,125.27,125.42,125.17,125.36,210591.0,113.921,114.0574,113.8301,114.0029,210591.0
2020-02-14 12:00:00,125.35,125.37,125.12,125.17,131869.0,113.9938,114.012,113.7846,113.8301,131869.0
2020-02-14 12:30:00,125.17,125.33,124.95,124.96,107353.0,113.8301,113.9756,113.63,113.6391,107353.0
2020-02-14 13:00:00,124.96,125.04,124.49,124.73,79814.0,113.6391,113.7119,113.2117,113.4299,79814.0
2020-02-14 13:30:00,124.71,124.95,124.68,124.79,57768.0,113.4118,113.63,113.3845,113.4845,57768.0
2020-02-14 14:00:00,124.78,125.08,124.75,125.05,65526.0,113.4754,113.7482,113.4481,113.721,65526.0
2020-02-14 14:30:00,125.01,125.16,124.82,124.87,87190.0,113.6846,113.821,113.5118,113.5573,87190.0
2020-02-14 15:00:00,124.87,124.9,124.7,124.85,124564.0,113.5573,113.5845,113.4027,113.5391,124564.0
2020-02-14 15:30:00,124.84,125.46,124.77,125.41,325968.0,113.53,114.0938,113.4663,114.0483,325968.0
2020-02-18 09:30:00,124.64,125.91,124.57,125.63,162969.0,113.3481,114.503,113.2844,114.2484,162969.0
2020-02-18 10:00:00,125.64,125.71,124.35,124.36,117051.0,114.2575,114.3212,113.0844,113.0935,117051.0
2020-02-18 10:30:00,124.34,124.71,124.29,124.4,88647.0,113.0753,113.4118,113.0298,113.1298,88647.0
2020-02-18 11:00:00,124.45,124.47,123.44,123.46,114536.0,113.1753,113.1935,112.2568,112.275,114536.0
2020-02-18 11:30:00,123.49,123.58,123.05,123.13,122099.0,112.3023,112.3841,111.9021,111.9749,122099.0
2020-02-18 12:00:00,123.14,123.29,122.82,122.98,115625.0,111.984,112.1204,111.693,111.8385,115625.0
2020-02-18 12:30:00,122.98,123.24,122.87,123.23,111241.0,111.8385,112.0749,111.7385,112.0658,111241.0
2020-02-18 13:00:00,123.22,123.5,123.21,123.46,74095.0,112.0567,112.3114,112.0477,112.275,74095.0
2020-02-18 13:30:00,123.44,123.49,122.97,123.2,114628.0,112.2568,112.3023,111.8294,112.0386,114628.0
2020-02-18 14:00:00,123.21,123.8,123.03,123.73,118731.0,112.0477,112.5842,111.884,112.5205,118731.0
2020-02-18 14:30:00,123.74,123.88,123.61,123.79,83749.0,112.5296,112.657,112.4114,112.5751,83749.0
2020-02-18 15:00:00,123.79,123.82,123.62,123.75,93682.0,112.5751,112.6024,112.4205,112.5387,93682.0
2020-02-18 15:30:00,123.71,123.72,123.09,123.25,496007.0,112.5024,112.5114,111.9385,112.084,496007.0
2020-02-19 09:30:00,123.67,124.48,123.58,123.62,355694.0,112.466,113.2026,112.3841,112.4205,355694.0
2020-02-19 10:00:00,123.62,123.63,123.16,123.2,268200.0,112.4205,112.4296,112.0022,112.0386,268200.0
2020-02-19 10:30:00,123.19,123.72,123.19,123.63,157535.0,112.0295,112.5114,112.0295,112.4296,157535.0
2020-02-19 11:00:00,123.64,123.75,123.53,123.74,108149.0,112.4387,112.5387,112.3387,112.5296,108149.0
2020-02-19 11:30:00,123.75,123.75,123.46,123.66,88398.0,112.5387,112.5387,112.275,112.4569,88398.0
2020-02-19 12:00:00,123.68,124.23,123.68,124.18,82542.0,112.4751,112.9752,112.4751,112.9298,82542.0
2020-02-19 12:30:00,124.19,124.4,124.11,124.21,59547.0,112.9389,113.1298,112.8661,112.9571,59547.0
2020-02-19 13:00:00,124.21,124.26,124.04,124.12,74447.0,112.9571,113.0025,112.8025,112.8752,74447.0
2020-02-19 13:30:00,124.12,124.3,123.92,124.21,99219.0,112.8752,113.0389,112.6933,112.9571,99219.0
2020-02-19 14:00:00,124.2,124.22,123.93,123.95,84858.0,112.948,112.9661,112.7024,112.7206,84858.0
2020-02-19 14:30:00,123.95,124.05,123.89,123.93,70688.0,112.7206,112.8115,112.666,112.7024,70688.0
2020-02-19 15:00:00,123.95,123.99,123.72,123.79,182874.0,112.7206,112.757,112.5114,112.5751,182874.0
2020-02-19 15:30:00,123.79,123.8,123.32,123.44,419262.0,112.5751,112.5842,112.1477,112.2568,419262.0
2020-02-20 09:30:00,123.77,125.59,123.6,125.15,243561.0,112.5569,114.212,112.4023,113.8119,243561.0
2020-02-20 10:00:00,125.15,125.8,124.77,125.61,170134.0,113.8119,114.403,113.4663,114.2302,170134.0
2020-02-20 10:30:00,125.61,125.66,125.03,125.3,118917.0,114.2302,114.2757,113.7028,113.9483,118917.0
2020-02-20 11:00:00,125.32,125.32,123.86,123.98,200726.0,113.9665,113.9665,112.6388,112.7479,200726.0
2020-02-20 11:30:00,123.98,124.85,123.01,124.75,177576.0,112.7479,113.5391,111.8658,113.4481,177576.0
2020-02-20 12:00:00,124.71,124.98,124.25,124.91,103590.0,113.4118,113.6573,112.9934,113.5936,103590.0
2020-02-20 12:30:00,124.92,125.73,124.88,125.71,283499.0,113.6027,114.3393,113.5664,114.3212,283499.0
2020-02-20 13:00:00,125.69,125.92,125.45,125.56,109402.0,114.303,114.5121,114.0847,114.1847,109402.0
2020-02-20 13:30:00,125.56,125.92,125.44,125.81,146042.0,114.1847,114.5121,114.0756,114.4121,146042.0
2020-02-20 14:00:00,125.81,126.25,125.8,126.15,131229.0,114.4121,114.8122,114.403,114.7213,131229.0
2020-02-20 14:30:00,126.16,126.33,125.83,125.89,242449.0,114.7304,114.885,114.4303,114.4849,242449.0
2020-02-20 15:00:00,125.9,126.4,125.8,126.39,181330.0,114.4939,114.9486,114.403,114.9396,181330.0
2020-02-20 15:30:00,126.39,126.73,126.38,126.56,689693.0,114.9396,115.2488,114.9305,115.0942,689693.0
2020-02-21 09:30:00,125.75,126.2,124.71,125.22,425120.0,114.3575,114.7668,113.4118,113.8756,425120.0
2020-02-21 10:00:00,125.25,125.33,124.59,124.93,164873.0,113.9028,113.9756,113.3026,113.6118,164873.0
2020-02-21 10:30:00,124.94,125.03,124.53,124.8,104927.0,113.6209,113.7028,113.2481,113.4936,104927.0
2020-02-21 11:00:00,124.83,125.01,124.56,124.9,259220.0,113.5209,113.6846,113.2753,113.5845,259220.0
2020-02-21 11:30:00,124.92,125.61,124.92,125.25,140726.0,113.6027,114.2302,113.6027,113.9028,140726.0
2020-02-21 12:00:00,125.25,125.48,125.19,125.38,101853.0,113.9028,114.112,113.8483,114.0211,101853.0
2020-02-21 12:30:00,125.4,125.56,125.28,125.37,69130.0,114.0392,114.1847,113.9301,114.012,69130.0
2020-02-21 13:00:00,125.35,125.38,124.65,124.69,96775.0,113.9938,114.0211,113.3572,113.3936,96775.0
2020-02-21 13:30:00,124.68,124.79,124.42,124.53,137180.0,113.3845,113.4845,113.148,113.2481,137180.0
2020-02-21 14:00:00,124.53,124.77,124.47,124.72,90996.0,113.2481,113.4663,113.1935,113.4209,90996.0
2020-02-21 14:30:00,124.73,124.9,124.54,124.74,87831.0,113.4299,113.5845,113.2572,113.439,87831.0
2020-02-21 15:00:00,124.74,125.15,124.61,125.14,207632.0,113.439,113.8119,113.3208,113.8028,207632.0
2020-02-21 15:30:00,125.13,125.43,124.92,125.28,580136.0,113.7937,114.0665,113.6027,113.9301,580136.0
2020-02-24 09:30:00,122.32,123.97,122.01,123.96,461857.0,111.2383,112.7388,110.9564,112.7297,461857.0
2020-02-24 10:00:00,123.9,124.16,123.61,123.72,221332.0,112.6751,112.9116,112.4114,112.5114,221332.0
2020-02-24 10:30:00,123.72,124.42,123.37,124.13,229642.0,112.5114,113.148,112.1932,112.8843,229642.0
2020-02-24 11:00:00,124.11,124.17,123.63,123.82,147175.0,112.8661,112.9207,112.4296,112.6024,147175.0
2020-02-24 11:30:00,123.82,123.88,122.99,123.22,368297.0,112.6024,112.657,111.8476,112.0567,368297.0
2020-02-24 12:00:00,123.21,123.21,122.46,122.52,136703.0,112.0477,112.0477,111.3656,111.4202,136703.0
2020-02-24 12:30:00,122.51,122.99,122.39,122.54,97136.0,111.4111,111.8476,111.3019,111.4383,97136.0
2020-02-24 13:00:00,122.52,122.72,122.1,122.69,109151.0,111.4202,111.602,111.0382,111.5748,109151.0
2020-02-24 13:30:00,122.67,122.94,122.5,122.89,134312.0,111.5566,111.8021,111.402,111.7566,134312.0
2020-02-24 14:00:00,122.88,123.63,122.81,123.58,200247.0,111.7475,112.4296,111.6839,112.3841,200247.0
2020-02-24 14:30:00,123.6,123.94,123.33,123.78,224571.0,112.4023,112.7115,112.1568,112.566,224571.0
2020-02-24 15:00:00,123.78,124.06,123.62,123.64,231922.0,112.566,112.8206,112.4205,112.4387,231922.0
2020-02-24 15:30:00,123.66,123.84,122.88,122.92,864317.0,112.4569,112.6206,111.7475,111.7839,864317.0
2020-02-25 09:30:00,124.39,124.39,122.55,123.23,488411.0,113.1207,113.1207,111.4474,112.0658,488411.0
2020-02-25 10:00:00,123.21,123.45,121.9,122.08,322353.0,112.0477,112.2659,110.8563,111.02,322353.0
2020-02-25 10:30:00,122.08,122.52,121.48,122.16,254656.0,111.02,111.4202,110.4744,111.0928,254656.0
2020-02-25 11:00:00,122.15,122.27,121.25,121.77,301545.0,111.0837,111.1928,110.2652,110.7381,301545.0
2020-02-25 11:30:00,121.76,122.38,121.47,122.12,170820.0,110.729,111.2928,110.4653,111.0564,170820.0
2020-02-25 12:00:00,122.1,122.31,121.64,121.74,135724.0,111.0382,111.2292,110.6199,110.7108,135724.0
2020-02-25 12:30:00,121.72,122.27,121.33,121.48,140159.0,110.6926,111.1928,110.338,110.4744,140159.0
2020-02-25 13:00:00,121.47,121.72,121.04,121.22,246524.0,110.4653,110.6926,110.0742,110.2379,246524.0
2020-02-25 13:30:00,121.22,121.22,120.63,120.63,297093.0,110.2379,110.2379,109.7014,109.7014,297093.0
2020-02-25 14:00:00,120.59,120.59,119.34,119.44,268656.0,109.665,109.665,108.5283,108.6192,268656.0
2020-02-25 14:30:00,119.49,119.9,118.83,119.59,330746.0,108.6647,109.0375,108.0645,108.7556,330746.0
2020-02-25 15:00:00,119.63,120.09,118.74,119.23,378314.0,108.792,109.2103,107.9826,108.4282,378314.0
2020-02-25 15:30:00,119.22,119.39,118.57,118.59,911619.0,108.4191,108.5737,107.828,107.8462,911619.0
2020-02-26 09:30:00,120.3,120.45,117.42,118.18,1147934.0,109.4013,109.5377,106.7822,107.4733,1147934.0
2020-02-26 10:00:00,118.15,118.34,116.12,116.12,923189.0,107.4461,107.6189,105.6,105.6,923189.0
2020-02-26 10:30:00,116.2,116.22,114.71,115.78,1133821.0,105.6727,105.6909,104.3177,105.2908,1133821.0
2020-02-26 11:00:00,115.78,116.54,115.66,116.27,629296.0,105.2908,105.9819,105.1817,105.7364,629296.0
2020-02-26 11:30:00,116.24,116.41,115.08,115.12,343193.0,105.7091,105.8637,104.6542,104.6906,343193.0
2020-02-26 12:00:00,115.15,115.16,113.5,113.9,531683.0,104.7179,104.7269,103.2173,103.5811,531683.0
2020-02-26 12:30:00,113.94,114.63,113.71,114.19,327776.0,103.6175,104.245,103.4083,103.8448,327776.0
2020-02-26 13:00:00,114.25,114.84,114.0,114.35,329423.0,103.8994,104.4359,103.672,103.9903,329423.0
2020-02-26 13:30:00,114.35,114.43,112.02,112.14,561360.0,103.9903,104.0631,101.8714,101.9805,561360.0
2020-02-26 14:00:00,112.14,113.62,111.96,112.94,547657.0,101.9805,103.3265,101.8169,102.7081,547657.0
2020-02-26 14:30:00,112.91,113.37,112.29,112.35,357136.0,102.6808,103.0991,102.117,102.1715,357136.0
2020-02-26 15:00:00,112.4,114.29,112.39,113.83,733450.0,102.217,103.9358,102.2079,103.5174,733450.0
2020-02-26 15:30:00,113.81,114.14,113.29,113.35,1177151.0,103.4993,103.7994,103.0264,103.0809,1177151.0
2020-02-27 09:30:00,110.1,112.09,109.81,110.45,744114.0,100.1254,101.9351,99.8616,100.4437,744114.0
2020-02-27 10:00:00,110.41,110.83,109.1,109.21,483133.0,100.4073,100.7892,99.216,99.316,483133.0
2020-02-27 10:30:00,109.24,110.4,108.53,110.39,649423.0,99.3433,100.3982,98.6976,100.3891,649423.0
2020-02-27 11:00:00,110.4,110.98,110.17,110.37,321900.0,100.3982,100.9256,100.189,100.3709,321900.0
2020-02-27 11:30:00,110.34,111.69,110.24,111.62,373208.0,100.3436,101.5713,100.2527,101.5077,373208.0
2020-02-27 12:00:00,111.6,112.36,111.4,111.93,304080.0,101.4895,102.1806,101.3076,101.7896,304080.0
2020-02-27 12:30:00,111.93,112.52,111.6,111.7,226818.0,101.7896,102.3261,101.4895,101.5804,226818.0
2020-02-27 13:00:00,111.69,112.54,111.48,111.81,208342.0,101.5713,102.3443,101.3803,101.6804,208342.0
2020-02-27 13:30:00,111.77,112.05,110.46,110.71,329363.0,101.6441,101.8987,100.4528,100.6801,329363.0
2020-02-27 14:00:00,110.65,110.66,109.24,109.84,334744.0,100.6255,100.6346,99.3433,99.8889,334744.0
2020-02-27 14:30:00,109.8,110.2,109.37,109.64,307650.0,99.8525,100.2163,99.4615,99.707,307650.0
2020-02-27 15:00:00,109.6,110.17,109.12,109.14,294035.0,99.6707,100.189,99.2341,99.2523,294035.0
2020-02-27 15:30:00,109.11,109.36,107.53,107.53,914709.0,99.2251,99.4524,97.7882,97.7882,914709.0
2020-02-28 09:30:00,104.07,106.21,103.61,104.16,585600.0,94.6417,96.5878,94.2233,94.7235,585600.0
2020-02-28 10:00:00,104.07,104.79,103.0,103.78,778390.0,94.6417,95.2964,93.6686,94.3779,778390.0
2020-02-28 10:30:00,103.71,105.14,103.61,104.77,409008.0,94.3143,95.6147,94.2233,95.2782,409008.0
2020-02-28 11:00:00,104.77,105.43,104.03,105.39,410755.0,95.2782,95.8784,94.6053,95.8421,410755.0
2020-02-28 11:30:00,105.46,107.17,105.37,106.09,448879.0,95.9057,97.4608,95.8239,96.4787,448879.0
2020-02-28 12:00:00,106.12,106.5,105.2,106.5,330309.0,96.5059,96.8515,95.6693,96.8515,330309.0
2020-02-28 12:30:00,106.5,107.07,105.63,106.9,312038.0,96.8515,97.3699,96.0603,97.2153,312038.0
2020-02-28 13:00:00,106.9,107.11,105.69,105.88,234436.0,97.2153,97.4062,96.1149,96.2877,234436.0
2020-02-28 13:30:00,105.79,105.83,103.95,104.46,275606.0,96.2058,96.2422,94.5325,94.9963,275606.0
2020-02-28 14:00:00,104.48,104.56,103.77,104.34,328397.0,95.0145,95.0873,94.3688,94.8872,328397.0
2020-02-28 14:30:00,104.46,105.44,104.2,104.47,322262.0,94.9963,95.8875,94.7599,95.0054,322262.0
2020-02-28 15:00:00,104.49,104.67,103.26,103.27,424263.0,95.0236,95.1873,93.905,93.9141,424263.0
2020-02-28 15:30:00,103.26,106.57,102.93,106.47,1259564.0,93.905,96.9152,93.6049,96.8242,1259564.0
2020-03-02 09:30:00,107.2,107.61,105.72,106.01,427941.0,97.4881,97.861,96.1422,96.4059,427941.0
2020-03-02 10:00:00,106.15,106.57,105.09,106.01,526100.0,96.5332,96.9152,95.5693,96.4059,526100.0
2020-03-02 10:30:00,106.04,107.24,105.41,106.74,336158.0,96.4332,97.5245,95.8603,97.0698,336158.0
2020-03-02 11:00:00,106.69,108.07,106.48,107.85,299247.0,97.0243,98.2793,96.8333,98.0792,299247.0
2020-03-02 11:30:00,107.92,108.87,107.73,108.48,324196.0,98.1429,99.0068,97.9701,98.6521,324196.0
2020-03-02 12:00:00,108.53,108.84,107.8,108.3,190041.0,98.6976,98.9795,98.0337,98.4884,190041.0
2020-03-02 12:30:00,108.28,109.16,108.26,109.16,214059.0,98.4703,99.2705,98.4521,99.2705,214059.0
2020-03-02 13:00:00,109.17,109.3,107.8,107.93,186281.0,99.2796,99.3978,98.0337,98.152,186281.0
2020-03-02 13:30:00,107.97,108.46,107.54,108.22,127659.0,98.1883,98.6339,97.7973,98.4157,127659.0
2020-03-02 14:00:00,108.17,108.28,107.49,107.5,272220.0,98.3702,98.4703,97.7518,97.7609,272220.0
2020-03-02 14:30:00,107.55,107.74,106.55,107.26,310995.0,97.8064,97.9792,96.897,97.5427,310995.0
2020-03-02 15:00:00,107.29,108.99,107.27,108.97,354997.0,97.5699,99.1159,97.5518,99.0977,354997.0
2020-03-02 15:30:00,108.96,111.18,108.89,111.1,908464.0,99.0886,101.1075,99.025,101.0348,908464.0
2020-03-03 09:30:00,111.31,111.31,109.44,110.01,493741.0,101.2257,101.2257,99.5252,100.0435,493741.0
2020-03-03 10:00:00,110.04,113.03,109.73,110.77,571239.0,100.0708,102.7899,99.7889,100.7347,571239.0
2020-03-03 10:30:00,110.69,111.69,110.42,111.02,338259.0,100.6619,101.5713,100.4164,100.962,338259.0
2020-03-03 11:00:00,110.91,111.02,108.36,108.78,278635.0,100.862,100.962,98.543,98.925,278635.0
2020-03-03 11:30:00,108.75,110.94,108.6,110.94,216293.0,98.8977,100.8893,98.7613,100.8893,216293.0
2020-03-03 12:00:00,110.9,111.18,109.35,109.75,302529.0,100.8529,101.1075,99.4433,99.8071,302529.0
2020-03-03 12:30:00,109.77,110.35,109.23,109.94,390266.0,99.8253,100.3527,99.3342,99.9799,390266.0
2020-03-03 13:00:00,109.82,109.91,108.04,108.84,396280.0,99.8707,99.9526,98.252,98.9795,396280.0
2020-03-03 13:30:00,108.81,109.5,108.08,108.66,449876.0,98.9522,99.5797,98.2884,98.8158,449876.0
2020-03-03 14:00:00,108.66,108.77,107.15,108.33,358520.0,98.8158,98.9159,97.4426,98.5157,358520.0
2020-03-03 14:30:00,108.27,109.5,107.76,109.31,265096.0,98.4612,99.5797,97.9974,99.4069,265096.0
2020-03-03 15:00:00,109.26,110.1,108.98,110.03,437297.0,99.3615,100.1254,99.1068,100.0617,437297.0
2020-03-03 15:30:00,110.03,110.1,108.24,108.56,680532.0,100.0617,100.1254,98.4339,98.7249,680532.0
2020-03-04 09:30:00,110.71,110.9,109.64,109.81,314664.0,100.6801,100.8529,99.707,99.8616,314664.0
2020-03-04 10:00:00,109.88,111.42,109.56,111.42,303631.0,99.9253,101.3258,99.6343,101.3258,303631.0
2020-03-04 10:30:00,111.34,111.53,110.5,110.71,305705.0,101.253,101.4258,100.4891,100.6801,305705.0
2020-03-04 11:00:00,110.67,111.25,110.49,111.24,268233.0,100.6437,101.1712,100.48,101.1621,268233.0
2020-03-04 11:30:00,111.29,111.4,110.81,110.91,212413.0,101.2076,101.3076,100.771,100.862,212413.0
2020-03-04 12:00:00,110.95,111.38,110.5,111.37,189038.0,100.8984,101.2894,100.4891,101.2803,189038.0
2020-03-04 12:30:00,111.32,112.15,111.19,112.12,283568.0,101.2348,101.9896,101.1166,101.9624,283568.0
2020-03-04 13:00:00,112.12,112.69,112.03,112.27,187614.0,101.9624,102.4807,101.8805,102.0988,187614.0
2020-03-04 13:30:00,112.3,112.42,111.88,112.02,157695.0,102.1261,102.2352,101.7441,101.8714,157695.0
2020-03-04 14:00:00,112.02,112.91,111.94,112.84,185794.0,101.8714,102.6808,101.7987,102.6171,185794.0
2020-03-04 14:30:00,112.86,112.99,112.42,112.66,196292.0,102.6353,102.7535,102.2352,102.4534,196292.0
2020-03-04 15:00:00,112.65,113.01,112.37,112.94,238715.0,102.4443,102.7717,102.1897,102.7081,238715.0
2020-03-04 15:30:00,112.98,113.55,112.7,113.31,765392.0,102.7444,103.2628,102.4898,103.0446,765392.0
2020-03-05 09:30:00,110.28,111.21,108.92,109.31,414687.0,100.2891,101.1348,99.0523,99.4069,414687.0
2020-03-05 10:00:00,109.33,109.94,108.76,109.32,309342.0,99.4251,99.9799,98.9068,99.416,309342.0
2020-03-05 10:30:00,109.3,110.27,109.26,109.83,438380.0,99.3978,100.28,99.3615,99.8798,438380.0
2020-03-05 11:00:00,109.84,111.24,109.62,111.02,328488.0,99.8889,101.1621,99.6889,100.962,328488.0
2020-03-05 11:30:00,111.05,111.17,109.8,110.14,313347.0,100.9893,101.0984,99.8525,100.1617,313347.0
2020-03-05 12:00:00,110.13,110.2,108.93,109.23,256917.0,100.1526,100.2163,99.0614,99.3342,256917.0
2020-03-05 12:30:00,109.25,109.56,108.33,108.53,210638.0,99.3524,99.6343,98.5157,98.6976,210638.0
2020-03-05 13:00:00,108.53,108.71,107.7,108.02,159789.0,98.6976,98.8613,97.9428,98.2338,159789.0
2020-03-05 13:30:00,108.01,108.5,107.74,108.17,203806.0,98.2247,98.6703,97.9792,98.3702,203806.0
2020-03-05 14:00:00,108.14,108.15,107.23,107.34,245865.0,98.3429,98.352,97.5154,97.6154,245865.0
2020-03-05 14:30:00,107.33,107.77,107.28,107.52,260117.0,97.6063,98.0065,97.5608,97.7791,260117.0
2020-03-05 15:00:00,107.54,107.72,106.88,107.25,382810.0,97.7973,97.961,97.1971,97.5336,382810.0
2020-03-05 15:30:00,107.2,107.97,107.09,107.53,856535.0,97.4881,98.1883,97.3881,97.7882,856535.0
2020-03-06 09:30:00,103.95,104.58,102.29,103.67,670560.0,94.5325,95.1055,93.0229,94.2779,670560.0
2020-03-06 10:00:00,103.75,105.34,103.32,105.32,506645.0,94.3507,95.7966,93.9596,95.7784,506645.0
2020-03-06 10:30:00,105.32,106.05,104.95,105.03,324755.0,95.7784,96.4423,95.4419,95.5147,324755.0
2020-03-06 11:00:00,105.05,105.32,104.02,104.19,274284.0,95.5329,95.7784,94.5962,94.7508,274284.0
2020-03-06 11:30:00,104.25,104.65,103.84,104.23,139211.0,94.8054,95.1691,94.4325,94.7872,139211.0
2020-03-06 12:00:00,104.25,104.27,103.04,103.17,230341.0,94.8054,94.8235,93.705,93.8232,230341.0
2020-03-06 12:30:00,103.21,104.38,103.05,103.97,168078.0,93.8596,94.9236,93.7141,94.5507,168078.0
2020-03-06 13:00:00,103.89,104.96,103.89,104.41,142487.0,94.478,95.451,94.478,94.9509,142487.0
2020-03-06 13:30:00,104.42,104.66,103.67,103.73,119480.0,94.96,95.1782,94.2779,94.3325,119480.0
2020-03-06 14:00:00,103.83,104.06,103.52,103.83,180374.0,94.4234,94.6326,94.1415,94.4234,180374.0
2020-03-06 14:30:00,103.87,103.92,102.54,102.68,242932.0,94.4598,94.5052,93.2503,93.3776,242932.0
2020-03-06 15:00:00,102.59,103.44,102.17,103.09,385643.0,93.2957,94.0687,92.9138,93.7504,385643.0
2020-03-06 15:30:00,103.08,105.73,102.97,105.27,1242408.0,93.7414,96.1513,93.6413,95.7329,1242408.0
2020-03-09 09:30:00,97.82,99.82,93.15,99.25,543042.0,88.9579,90.7767,84.711,90.2583,543042.0
2020-03-09 10:00:00,99.27,99.38,97.24,98.32,766265.0,90.2765,90.3766,88.4304,89.4126,766265.0
2020-03-09 10:30:00,98.42,99.23,96.95,97.44,416489.0,89.5035,90.2401,88.1667,88.6123,416489.0
2020-03-09 11:00:00,97.52,98.6,96.98,98.2,322002.0,88.6851,89.6672,88.194,89.3035,322002.0
2020-03-09 11:30:00,98.15,99.24,97.69,98.69,422844.0,89.258,90.2492,88.8397,89.7491,422844.0
2020-03-09 12:00:00,98.68,99.63,98.0,98.0,358844.0,89.74,90.6039,89.1216,89.1216,358844.0
2020-03-09 12:30:00,98.01,98.04,96.98,97.09,365619.0,89.1307,89.158,88.194,88.294,365619.0
2020-03-09 13:00:00,97.04,97.71,96.63,96.8,232441.0,88.2486,88.8579,87.8757,88.0303,232441.0
2020-03-09 13:30:00,96.73,96.77,95.71,95.79,218324.0,87.9666,88.003,87.039,87.1118,218324.0
2020-03-09 14:00:00,95.78,95.91,95.1,95.86,407117.0,87.1027,87.2209,86.4843,87.1755,407117.0
2020-03-09 14:30:00,95.84,96.71,95.45,95.98,539570.0,87.1573,87.9484,86.8026,87.2846,539570.0
2020-03-09 15:00:00,95.98,96.44,95.29,95.84,619070.0,87.2846,87.7029,86.6571,87.1573,619070.0
2020-03-09 15:30:00,95.81,96.14,94.16,94.21,1090221.0,87.13,87.4301,85.6295,85.6749,1090221.0
2020-03-10 09:30:00,98.25,99.73,96.33,97.8,1051616.0,89.3489,90.6948,87.6029,88.9397,1051616.0
2020-03-10 10:00:00,97.75,100.09,97.61,99.22,544490.0,88.8942,91.0222,88.7669,90.2311,544490.0
2020-03-10 10:30:00,99.26,99.38,97.79,97.81,580958.0,90.2674,90.3766,88.9306,88.9488,580958.0
2020-03-10 11:00:00,97.87,98.99,96.01,96.07,440897.0,89.0034,90.0219,87.3119,87.3664,440897.0
2020-03-10 11:30:00,96.08,97.53,95.05,96.89,431564.0,87.3755,88.6942,86.4388,88.1121,431564.0
2020-03-10 12:00:00,96.89,99.99,96.89,98.8,460927.0,88.1121,90.9313,88.1121,89.8491,460927.0
2020-03-10 12:30:00,98.8,98.87,97.36,98.64,413352.0,89.8491,89.9128,88.5396,89.7036,413352.0
2020-03-10 13:00:00,98.67,99.66,98.1,99.2,270718.0,89.7309,90.6312,89.2125,90.2129,270718.0
2020-03-10 13:30:00,99.25,99.6,98.29,98.92,291029.0,90.2583,90.5766,89.3853,89.9582,291029.0
2020-03-10 14:00:00,98.78,99.78,98.31,99.78,239216.0,89.8309,90.7403,89.4035,90.7403,239216.0
2020-03-10 14:30:00,99.87,102.25,99.66,101.31,365617.0,90.8222,92.9865,90.6312,92.1317,365617.0
2020-03-10 15:00:00,101.47,102.62,101.34,101.68,449217.0,92.2772,93.323,92.159,92.4682,449217.0
2020-03-10 15:30:00,101.68,104.14,101.29,104.01,1432715.0,92.4682,94.7053,92.1135,94.5871,1432715.0
2020-03-11 09:30:00,100.33,102.89,100.03,102.64,557214.0,91.2405,93.5686,90.9677,93.3412,557214.0
2020-03-11 10:00:00,102.56,103.31,101.32,101.36,343826.0,93.2685,93.9505,92.1408,92.1772,343826.0
2020-03-11 10:30:00,101.32,101.76,100.36,101.0,298808.0,92.1408,92.5409,91.2678,91.8498,298808.0
2020-03-11 11:00:00,101.05,101.1,99.46,100.13,284984.0,91.8953,91.9407,90.4493,91.0586,284984.0
2020-03-11 11:30:00,100.12,100.68,99.92,100.46,267330.0,91.0495,91.5588,90.8676,91.3587,267330.0
2020-03-11 12:00:00,100.45,101.96,100.1,101.19,189724.0,91.3496,92.7228,91.0313,92.0226,189724.0
2020-03-11 12:30:00,101.17,101.17,99.79,100.21,232354.0,92.0044,92.0044,90.7494,91.1314,232354.0
2020-03-11 13:00:00,100.23,100.23,99.02,99.88,185943.0,91.1495,91.1495,90.0492,90.8313,185943.0
2020-03-11 13:30:00,99.88,100.15,99.25,99.78,196863.0,90.8313,91.0768,90.2583,90.7403,196863.0
2020-03-11 14:00:00,99.86,100.03,98.95,99.08,291016.0,90.8131,90.9677,89.9855,90.1037,291016.0
2020-03-11 14:30:00,99.12,100.05,99.04,99.22,236660.0,90.1401,90.9859,90.0674,90.2311,236660.0
2020-03-11 15:00:00,99.27,99.43,97.75,98.47,414924.0,90.2765,90.422,88.8942,89.549,414924.0
2020-03-11 15:30:00,98.47,99.88,98.27,99.17,747101.0,89.549,90.8313,89.3671,90.1856,747101.0
2020-03-12 09:30:00,91.21,93.84,89.35,93.73,666956.0,82.9467,85.3385,81.2552,85.2384,666956.0
2020-03-12 10:00:00,93.67,93.67,89.6,92.01,562912.0,85.1839,85.1839,81.4826,83.6742,562912.0
2020-03-12 10:30:00,92.35,93.56,91.02,91.34,572030.0,83.9834,85.0838,82.7739,83.0649,572030.0
2020-03-12 11:00:00,91.3,91.85,90.35,91.46,559640.0,83.0286,83.5287,82.1646,83.1741,559640.0
2020-03-12 11:30:00,91.53,91.6,90.02,91.29,566253.0,83.2377,83.3014,81.8645,83.0195,566253.0
2020-03-12 12:00:00,91.26,92.19,90.06,91.71,597031.0,82.9922,83.8379,81.9009,83.4014,597031.0
2020-03-12 12:30:00,91.67,93.89,89.97,93.11,454194.0,83.3651,85.3839,81.8191,84.6746,454194.0
2020-03-12 13:00:00,93.23,94.9,91.02,91.66,393643.0,84.7837,86.3024,82.7739,83.356,393643.0
2020-03-12 13:30:00,91.61,92.01,89.43,91.65,340892.0,83.3105,83.6742,81.328,83.3469,340892.0
2020-03-12 14:00:00,91.65,91.96,90.11,90.55,407439.0,83.3469,83.6288,81.9464,82.3465,407439.0
2020-03-12 14:30:00,90.48,90.85,89.34,89.73,378012.0,82.2829,82.6193,81.2461,81.6008,378012.0
2020-03-12 15:00:00,89.72,90.75,89.11,89.92,454134.0,81.5917,82.5284,81.037,81.7736,454134.0
2020-03-12 15:30:00,89.94,92.21,89.84,89.92,1378853.0,81.7918,83.8561,81.7008,81.7736,1378853.0
2020-03-13 09:30:00,93.66,95.72,91.74,92.31,541049.0,85.1748,87.0481,83.4287,83.9471,541049.0
2020-03-13 10:00:00,92.28,94.5,92.12,93.7,434078.0,83.9198,85.9387,83.7743,85.2111,434078.0
2020-03-13 10:30:00,93.7,93.73,91.38,91.46,469317.0,85.2111,85.2384,83.1013,83.1741,469317.0
2020-03-13 11:00:00,91.42,92.68,90.7,90.76,485123.0,83.1377,84.2836,82.4829,82.5375,485123.0
2020-03-13 11:30:00,90.71,90.92,88.38,90.09,383999.0,82.492,82.683,80.3731,81.9282,383999.0
2020-03-13 12:00:00,90.1,91.05,89.69,89.98,365593.0,81.9373,82.8012,81.5644,81.8282,365593.0
2020-03-13 12:30:00,89.96,91.54,89.88,90.01,426955.0,81.81,83.2468,81.7372,81.8554,426955.0
2020-03-13 13:00:00,89.98,91.71,89.64,91.58,252715.0,81.8282,83.4014,81.519,83.2832,252715.0
2020-03-13 13:30:00,91.62,92.79,91.18,92.0,366407.0,83.3196,84.3836,82.9194,83.6652,366407.0
2020-03-13 14:00:00,92.0,92.04,90.55,90.65,419228.0,83.6652,83.7015,82.3465,82.4375,419228.0
2020-03-13 14:30:00,90.68,90.89,89.71,90.21,409780.0,82.4647,82.6557,81.5826,82.0373,409780.0
2020-03-13 15:00:00,90.21,91.74,90.06,91.69,565150.0,82.0373,83.4287,81.9009,83.3832,565150.0
2020-03-13 15:30:00,91.67,96.56,90.51,96.48,1525253.0,83.3651,87.812,82.3101,87.7393,1525253.0
2020-03-16 09:30:00,85.55,86.75,84.56,84.56,550420.0,77.7995,78.8908,76.8992,76.8992,550420.0
2020-03-16 10:00:00,84.68,87.6,84.34,85.35,770230.0,77.0083,79.6638,76.6991,77.6176,770230.0
2020-03-16 10:30:00,85.36,85.81,84.2,84.47,981170.0,77.6267,78.0359,76.5718,76.8173,981170.0
2020-03-16 11:00:00,84.41,86.36,83.91,85.19,693271.0,76.7628,78.5361,76.3081,77.4721,693271.0
2020-03-16 11:30:00,85.25,85.43,83.87,84.39,462856.0,77.5267,77.6904,76.2717,76.7446,462856.0
2020-03-16 12:00:00,84.41,84.57,83.04,83.44,490074.0,76.7628,76.9083,75.5169,75.8807,490074.0
2020-03-16 12:30:00,83.45,83.85,81.93,82.44,516580.0,75.8898,76.2535,74.5075,74.9713,516580.0
2020-03-16 13:00:00,82.4,83.02,81.83,82.19,329625.0,74.9349,75.4987,74.4165,74.7439,329625.0
2020-03-16 13:30:00,82.14,82.15,80.25,80.44,587508.0,74.6984,74.7075,72.9797,73.1524,587508.0
2020-03-16 14:00:00,80.4,80.47,78.51,79.43,447861.0,73.1161,73.1797,71.3973,72.2339,447861.0
2020-03-16 14:30:00,79.44,80.67,77.98,78.08,968875.0,72.243,73.3616,70.9153,71.0063,968875.0
2020-03-16 15:00:00,78.08,78.61,76.5,76.5,1218923.0,71.0063,71.4882,69.5694,69.5694,1218923.0
2020-03-16 15:30:00,76.49,76.49,71.18,72.57,2986732.0,69.5603,69.5603,64.7314,65.9954,2986732.0
2020-03-17 09:30:00,73.56,74.06,64.47,65.11,1887035.0,66.8957,67.3505,58.6293,59.2113,1887035.0
2020-03-17 10:00:00,65.14,67.0,64.25,66.77,1320726.0,59.2386,60.9301,58.4292,60.7209,1320726.0
2020-03-17 10:30:00,66.81,67.0,65.36,66.23,1113615.0,60.7573,60.9301,59.4386,60.2298,1113615.0
2020-03-17 11:00:00,66.23,68.93,65.61,68.48,1021080.0,60.2298,62.6852,59.666,62.276,1021080.0
2020-03-17 11:30:00,68.51,73.7,68.12,73.16,1221775.0,62.3033,67.0231,61.9486,66.532,1221775.0
2020-03-17 12:00:00,73.05,75.62,72.06,72.39,1046937.0,66.432,68.7691,65.5316,65.8317,1046937.0
2020-03-17 12:30:00,72.33,72.99,71.41,71.95,475008.0,65.7772,66.3774,64.9405,65.4316,475008.0
2020-03-17 13:00:00,71.95,72.63,70.08,70.22,435412.0,65.4316,66.05,63.731,63.8583,435412.0
2020-03-17 13:30:00,70.17,70.78,68.86,69.0,632843.0,63.8129,64.3676,62.6216,62.7489,632843.0
2020-03-17 14:00:00,68.97,72.0,68.76,71.28,515380.0,62.7216,65.4771,62.5306,64.8223,515380.0
2020-03-17 14:30:00,71.35,72.97,70.09,70.77,531441.0,64.886,66.3592,63.7401,64.3585,531441.0
2020-03-17 15:00:00,70.75,71.67,69.57,70.92,697068.0,64.3403,65.177,63.2672,64.4949,697068.0
2020-03-17 15:30:00,70.92,74.23,70.85,73.79,1376431.0,64.4949,67.505,64.4313,67.1049,1376431.0
2020-03-18 09:30:00,68.5,70.12,66.78,67.81,856617.0,62.2942,63.7674,60.73,61.6667,856617.0
2020-03-18 10:00:00,67.81,68.11,66.24,66.86,567150.0,61.6667,61.9395,60.2389,60.8027,567150.0
2020-03-18 10:30:00,66.84,67.52,66.07,66.47,475867.0,60.7846,61.4029,60.0843,60.4481,475867.0
2020-03-18 11:00:00,66.47,66.89,63.66,63.84,604550.0,60.4481,60.83,57.8927,58.0563,604550.0
2020-03-18 11:30:00,63.85,65.33,63.57,65.07,473326.0,58.0654,59.4114,57.8108,59.1749,473326.0
2020-03-18 12:00:00,65.06,65.17,63.75,65.15,389304.0,59.1658,59.2659,57.9745,59.2477,389304.0
2020-03-18 12:30:00,65.19,65.67,64.79,64.79,439911.0,59.284,59.7206,58.9203,58.9203,439911.0
2020-03-18 13:00:00,63.94,65.1,62.57,62.76,443442.0,58.1473,59.2022,56.9014,57.0742,443442.0
2020-03-18 13:30:00,62.77,63.36,61.0,62.6,1022619.0,57.0833,57.6198,55.4736,56.9287,1022619.0
2020-03-18 14:00:00,62.67,63.59,62.52,62.97,578956.0,56.9923,57.829,56.8559,57.2652,578956.0
2020-03-18 14:30:00,62.93,66.89,62.5,66.86,705285.0,57.2288,60.83,56.8377,60.8027,705285.0
2020-03-18 15:00:00,66.91,66.96,61.96,61.97,663601.0,60.8482,60.8937,56.3467,56.3558,663601.0
2020-03-18 15:30:00,61.97,66.61,61.5,65.02,1605143.0,56.3558,60.5754,55.9283,59.1294,1605143.0
2020-03-19 09:30:00,64.41,64.8,60.0,62.8,1018646.0,58.5747,58.9294,54.5642,57.1106,1018646.0
2020-03-19 10:00:00,62.74,65.0,61.25,64.41,848233.0,57.056,59.1113,55.701,58.5747,848233.0
2020-03-19 10:30:00,64.41,66.29,64.19,65.51,1052509.0,58.5747,60.2844,58.3746,59.575,1052509.0
2020-03-19 11:00:00,65.53,73.21,65.4,71.85,1018986.0,59.5932,66.5775,59.475,65.3407,1018986.0
2020-03-19 11:30:00,71.84,72.72,68.88,69.57,686244.0,65.3316,66.1318,62.6397,63.2672,686244.0
2020-03-19 12:00:00,69.48,69.49,67.93,68.93,501052.0,63.1854,63.1945,61.7758,62.6852,501052.0
2020-03-19 12:30:00,68.94,69.46,67.75,68.47,601818.0,62.6943,63.1672,61.6121,62.2669,601818.0
2020-03-19 13:00:00,68.53,69.19,66.46,66.49,422277.0,62.3214,62.9217,60.439,60.4663,422277.0
2020-03-19 13:30:00,66.41,68.79,65.58,68.28,459691.0,60.3935,62.5579,59.6387,62.0941,459691.0
2020-03-19 14:00:00,68.29,72.48,67.96,71.99,662532.0,62.1032,65.9136,61.8031,65.468,662532.0
2020-03-19 14:30:00,71.98,72.48,68.86,69.47,600310.0,65.4589,65.9136,62.6216,63.1763,600310.0
2020-03-19 15:00:00,69.42,69.5,68.21,69.13,548808.0,63.1308,63.2036,62.0304,62.8671,548808.0
2020-03-19 15:30:00,69.16,70.34,68.46,69.87,1269036.0,62.8944,63.9675,62.2578,63.54,1269036.0
2020-03-20 09:30:00,72.25,72.98,66.72,68.54,1434696.0,65.7044,66.3683,60.6754,62.3305,1434696.0
2020-03-20 10:00:00,68.66,70.2,68.18,70.03,489918.0,62.4397,63.8402,62.0032,63.6856,489918.0
2020-03-20 10:30:00,70.11,72.94,70.07,72.3,976153.0,63.7583,66.3319,63.7219,65.7499,976153.0
2020-03-20 11:00:00,72.29,72.94,70.27,70.48,474220.0,65.7408,66.3319,63.9038,64.0948,474220.0
2020-03-20 11:30:00,70.47,71.03,69.55,70.43,258927.0,64.0857,64.595,63.249,64.0493,258927.0
2020-03-20 12:00:00,70.34,70.77,69.11,69.91,412232.0,63.9675,64.3585,62.8489,63.5764,412232.0
2020-03-20 12:30:00,69.79,71.41,69.18,70.71,299824.0,63.4673,64.9405,62.9126,64.3039,299824.0
2020-03-20 13:00:00,70.65,71.82,69.53,70.43,265375.0,64.2494,65.3134,63.2309,64.0493,265375.0
2020-03-20 13:30:00,70.37,71.06,69.86,70.81,206706.0,63.9948,64.6222,63.531,64.3949,206706.0
2020-03-20 14:00:00,70.73,70.9,68.91,69.41,331655.0,64.3221,64.4767,62.667,63.1217,331655.0
2020-03-20 14:30:00,69.34,69.64,67.06,67.95,443099.0,63.0581,63.3309,60.9846,61.794,443099.0
2020-03-20 15:00:00,68.0,68.39,67.07,68.02,619345.0,61.8395,62.1941,60.9937,61.8577,619345.0
2020-03-20 15:30:00,68.0,69.04,65.53,66.34,1740491.0,61.8395,62.7852,59.5932,60.3299,1740491.0
2020-03-23 09:30:00,65.51,68.28,63.05,68.23,879740.0,59.575,62.0941,57.3379,62.0486,879740.0
2020-03-23 10:00:00,68.04,68.44,65.68,67.76,529945.0,61.8758,62.2396,59.7296,61.6212,529945.0
2020-03-23 10:30:00,67.73,68.32,66.37,67.26,489475.0,61.5939,62.1305,60.3571,61.1665,489475.0
2020-03-23 11:00:00,67.22,67.93,66.19,66.77,413713.0,61.1301,61.7758,60.1934,60.7209,413713.0
2020-03-23 11:30:00,66.72,67.45,65.78,66.78,482349.0,60.6754,61.3393,59.8206,60.73,482349.0
2020-03-23 12:00:00,66.78,66.8,65.25,66.04,545352.0,60.73,60.7482,59.3386,60.057,545352.0
2020-03-23 12:30:00,66.05,68.1,65.68,67.97,550627.0,60.0661,61.9304,59.7296,61.8122,550627.0
2020-03-23 13:00:00,67.94,68.6,67.56,68.2,572088.0,61.7849,62.3851,61.4393,62.0213,572088.0
2020-03-23 13:30:00,68.16,69.11,67.17,67.54,605286.0,61.985,62.8489,61.0847,61.4211,605286.0
2020-03-23 14:00:00,67.45,68.11,66.68,67.78,411575.0,61.3393,61.9395,60.639,61.6394,411575.0
2020-03-23 14:30:00,67.73,68.75,67.2,67.67,431314.0,61.5939,62.5215,61.1119,61.5394,431314.0
2020-03-23 15:00:00,67.7,68.08,67.01,67.34,479640.0,61.5666,61.9122,60.9392,61.2393,479640.0
2020-03-23 15:30:00,67.3,68.51,66.28,67.72,1039905.0,61.2029,62.3033,60.2753,61.5848,1039905.0
2020-03-24 09:30:00,72.76,74.58,72.05,73.2,859569.0,66.1682,67.8233,65.5225,66.5684,859569.0
2020-03-24 10:00:00,73.2,74.77,72.78,73.69,526325.0,66.5684,67.9961,66.1864,67.014,526325.0
2020-03-24 10:30:00,73.62,74.24,72.89,73.58,299456.0,66.9503,67.5141,66.2864,66.9139,299456.0
2020-03-24 11:00:00,73.65,73.95,73.02,73.18,340550.0,66.9776,67.2504,66.4047,66.5502,340550.0
2020-03-24 11:30:00,73.25,74.75,73.07,74.74,368345.0,66.6138,67.9779,66.4501,67.9688,368345.0
2020-03-24 12:00:00,74.73,77.26,73.95,77.19,394920.0,67.9598,70.2605,67.2504,70.1969,394920.0
2020-03-24 12:30:00,77.26,77.28,75.83,76.19,466667.0,70.2605,70.2787,68.9601,69.2875,466667.0
2020-03-24 13:00:00,76.1,76.65,75.12,75.98,307877.0,69.2056,69.7058,68.3144,69.0965,307877.0
2020-03-24 13:30:00,75.92,76.28,74.44,74.7,325017.0,69.0419,69.3693,67.696,67.9325,325017.0
2020-03-24 14:00:00,74.76,75.91,74.55,75.65,329791.0,67.987,69.0328,67.7961,68.7964,329791.0
2020-03-24 14:30:00,75.65,76.5,74.93,76.06,287551.0,68.7964,69.5694,68.1416,69.1693,287551.0
2020-03-24 15:00:00,76.08,77.07,75.72,76.47,396119.0,69.1874,70.0878,68.8601,69.5421,396119.0
2020-03-24 15:30:00,76.58,77.59,76.19,77.25,748425.0,69.6421,70.5606,69.2875,70.2514,748425.0
2020-03-25 09:30:00,80.11,82.62,78.31,80.23,986829.0,72.8523,75.1349,71.2154,72.9615,986829.0
2020-03-25 10:00:00,80.22,81.09,79.37,80.48,535715.0,72.9524,73.7436,72.1794,73.1888,535715.0
2020-03-25 10:30:00,80.53,82.02,80.45,81.51,445382.0,73.2343,74.5893,73.1615,74.1255,445382.0
2020-03-25 11:00:00,81.59,82.7,81.1,81.93,502378.0,74.1983,75.2077,73.7527,74.5075,502378.0
2020-03-25 11:30:00,81.91,83.59,81.78,83.22,436251.0,74.4893,76.0171,74.371,75.6806,436251.0
2020-03-25 12:00:00,83.14,84.94,83.01,84.9,535218.0,75.6078,77.2448,75.4896,77.2084,535218.0
2020-03-25 12:30:00,84.88,86.37,84.72,85.37,672511.0,77.1902,78.5452,77.0447,77.6358,672511.0
2020-03-25 13:00:00,85.39,86.99,85.29,86.66,325641.0,77.654,79.109,77.5631,78.8089,325641.0
2020-03-25 13:30:00,86.73,86.93,85.05,85.31,331293.0,78.8726,79.0545,77.3448,77.5812,331293.0
2020-03-25 14:00:00,85.36,86.56,83.8,85.94,469016.0,77.6267,78.718,76.208,78.1542,469016.0
2020-03-25 14:30:00,85.94,86.64,84.78,86.42,450526.0,78.1542,78.7908,77.0993,78.5907,450526.0
2020-03-25 15:00:00,86.41,86.93,85.65,86.09,489024.0,78.5816,79.0545,77.8904,78.2906,489024.0
2020-03-25 15:30:00,86.1,86.63,83.15,83.67,1085935.0,78.2997,78.7817,75.6169,76.0898,1085935.0
2020-03-26 09:30:00,86.08,89.61,85.95,89.34,895700.0,78.2815,81.4917,78.1633,81.2461,895700.0
2020-03-26 10:00:00,89.2,90.0,88.37,88.39,619887.0,81.1188,81.8463,80.364,80.3822,619887.0
2020-03-26 10:30:00,88.34,89.46,87.61,88.47,363164.0,80.3367,81.3553,79.6729,80.455,363164.0
2020-03-26 11:00:00,88.42,89.58,88.15,89.5,288153.0,80.4095,81.4644,80.164,81.3916,288153.0
2020-03-26 11:30:00,89.5,90.63,89.13,90.59,436330.0,81.3916,82.4193,81.0552,82.3829,436330.0
2020-03-26 12:00:00,90.59,90.94,89.15,89.94,433628.0,82.3829,82.7012,81.0734,81.7918,433628.0
2020-03-26 12:30:00,89.99,90.43,89.49,90.0,266512.0,81.8373,82.2374,81.3826,81.8463,266512.0
2020-03-26 13:00:00,90.01,90.55,88.34,88.5,339447.0,81.8554,82.3465,80.3367,80.4822,339447.0
2020-03-26 13:30:00,88.46,89.33,88.0,88.55,355692.0,80.4459,81.237,80.0275,80.5277,355692.0
2020-03-26 14:00:00,88.63,88.63,87.94,88.18,387469.0,80.6005,80.6005,79.973,80.1912,387469.0
2020-03-26 14:30:00,88.19,88.82,87.66,87.75,374602.0,80.2003,80.7733,79.7183,79.8002,374602.0
2020-03-26 15:00:00,87.78,88.14,87.56,88.06,443314.0,79.8275,80.1549,79.6274,80.0821,443314.0
2020-03-26 15:30:00,88.07,88.78,87.12,88.08,1026628.0,80.0912,80.7369,79.2273,80.1003,1026628.0
2020-03-27 09:30:00,84.08,85.54,83.4,85.48,638357.0,76.4627,77.7904,75.8443,77.7358,638357.0
2020-03-27 10:00:00,85.48,87.21,84.56,85.88,646999.0,77.7358,79.3091,76.8992,78.0996,646999.0
2020-03-27 10:30:00,85.91,85.99,84.23,84.7,489977.0,78.1269,78.1996,76.5991,77.0265,489977.0
2020-03-27 11:00:00,84.76,85.72,84.69,84.92,416575.0,77.0811,77.9541,77.0174,77.2266,416575.0
2020-03-27 11:30:00,84.95,85.2,84.41,84.55,301770.0,77.2539,77.4812,76.7628,76.8901,301770.0
2020-03-27 12:00:00,84.59,85.57,84.16,85.37,318892.0,76.9265,77.8177,76.5354,77.6358,318892.0
2020-03-27 12:30:00,85.44,85.95,85.17,85.85,260342.0,77.6995,78.1633,77.4539,78.0723,260342.0
2020-03-27 13:00:00,85.96,86.46,85.65,85.84,227363.0,78.1724,78.6271,77.8904,78.0632,227363.0
2020-03-27 13:30:00,85.82,87.69,85.63,87.31,257487.0,78.045,79.7456,77.8723,79.4001,257487.0
2020-03-27 14:00:00,87.25,87.85,86.76,87.71,257513.0,79.3455,79.8911,78.8999,79.7638,257513.0
2020-03-27 14:30:00,87.72,87.99,86.9,87.8,215286.0,79.7729,80.0184,79.0272,79.8457,215286.0
2020-03-27 15:00:00,87.71,89.72,87.39,89.43,275759.0,79.7638,81.5917,79.4728,81.328,275759.0
2020-03-27 15:30:00,89.38,89.54,86.5,86.98,620292.0,81.2825,81.428,78.6634,79.0999,620292.0
2020-03-30 09:30:00,87.4,89.49,85.43,87.28,587583.0,79.4819,81.3826,77.6904,79.3728,587583.0
2020-03-30 10:00:00,87.23,88.75,86.54,87.89,294370.0,79.3273,80.7096,78.6998,79.9275,294370.0
2020-03-30 10:30:00,87.89,89.19,87.75,88.48,384903.0,79.9275,81.1097,79.8002,80.4641,384903.0
2020-03-30 11:00:00,88.45,89.42,88.2,89.4,238977.0,80.4368,81.3189,80.2094,81.3007,238977.0
2020-03-30 11:30:00,89.38,89.45,88.36,88.65,179254.0,81.2825,81.3462,80.3549,80.6187,179254.0
2020-03-30 12:00:00,88.69,89.54,88.05,89.35,209502.0,80.655,81.428,80.073,81.2552,209502.0
2020-03-30 12:30:00,89.31,89.45,88.22,88.29,187513.0,81.2189,81.3462,80.2276,80.2913,187513.0
2020-03-30 13:00:00,88.24,88.28,87.6,88.16,122637.0,80.2458,80.2822,79.6638,80.173,122637.0
2020-03-30 13:30:00,88.19,88.64,87.81,87.81,158825.0,80.2003,80.6096,79.8548,79.8548,158825.0
2020-03-30 14:00:00,87.78,87.78,86.9,87.45,190682.0,79.8275,79.8275,79.0272,79.5274,190682.0
2020-03-30 14:30:00,87.4,88.28,87.27,88.07,249254.0,79.4819,80.2822,79.3637,80.0912,249254.0
2020-03-30 15:00:00,88.1,88.74,87.67,88.22,360431.0,80.1185,80.7005,79.7274,80.2276,360431.0
2020-03-30 15:30:00,88.22,89.44,88.22,88.64,598930.0,80.2276,81.3371,80.2276,80.6096,598930.0
2020-03-31 09:30:00,88.07,88.94,86.56,87.0,353615.0,80.0912,80.8824,78.718,79.1181,353615.0
2020-03-31 10:00:00,87.01,88.62,86.81,87.31,219184.0,79.1272,80.5914,78.9453,79.4001,219184.0
2020-03-31 10:30:00,87.29,88.56,86.92,87.52,347866.0,79.3819,80.5368,79.0454,79.591,347866.0
2020-03-31 11:00:00,87.52,88.08,87.23,87.65,177775.0,79.591,80.1003,79.3273,79.7092,177775.0
2020-03-31 11:30:00,87.58,88.19,87.27,88.1,157858.0,79.6456,80.2003,79.3637,80.1185,157858.0
2020-03-31 12:00:00,88.09,88.43,86.81,87.1,221700.0,80.1094,80.4186,78.9453,79.2091,221700.0
2020-03-31 12:30:00,87.1,87.44,86.74,86.9,207012.0,79.2091,79.5183,78.8817,79.0272,207012.0
2020-03-31 13:00:00,86.89,87.18,86.12,86.27,186051.0,79.0181,79.2818,78.3179,78.4543,186051.0
2020-03-31 13:30:00,86.26,87.48,86.23,87.47,163825.0,78.4452,79.5547,78.4179,79.5456,163825.0
2020-03-31 14:00:00,87.41,87.52,86.84,87.42,125058.0,79.491,79.591,78.9726,79.5001,125058.0
2020-03-31 14:30:00,87.38,87.64,86.87,87.29,146733.0,79.4637,79.7002,78.9999,79.3819,146733.0
2020-03-31 15:00:00,87.3,87.63,86.16,86.5,281967.0,79.391,79.6911,78.3542,78.6634,281967.0
2020-03-31 15:30:00,86.54,86.84,85.53,86.09,923865.0,78.6998,78.9726,77.7813,78.2906,923865.0
2020-04-01 09:30:00,80.74,83.36,80.04,82.88,627458.0,73.4253,75.8079,72.7887,75.3714,627458.0
2020-04-01 10:00:00,82.91,83.5,82.37,83.04,342172.0,75.3987,75.9352,74.9076,75.5169,342172.0
2020-04-01 10:30:00,83.02,83.38,82.72,83.02,275588.0,75.4987,75.8261,75.2259,75.4987,275588.0
2020-04-01 11:00:00,83.05,83.92,82.34,82.42,256425.0,75.526,76.3172,74.8803,74.9531,256425.0
2020-04-01 11:30:00,82.45,82.62,81.6,82.05,300058.0,74.9803,75.1349,74.2074,74.6166,300058.0
2020-04-01 12:00:00,81.97,82.14,81.0,81.28,280461.0,74.5438,74.6984,73.6617,73.9163,280461.0
2020-04-01 12:30:00,81.26,81.8,80.31,80.35,313536.0,73.8982,74.3892,73.0342,73.0706,313536.0
2020-04-01 13:00:00,80.34,80.66,79.24,79.51,503842.0,73.0615,73.3525,72.0612,72.3067,503842.0
2020-04-01 13:30:00,79.46,80.57,79.08,80.46,367722.0,72.2612,73.2707,71.9157,73.1706,367722.0
2020-04-01 14:00:00,80.44,81.21,80.06,80.51,342161.0,73.1524,73.8527,72.8069,73.2161,342161.0
2020-04-01 14:30:00,80.47,80.71,80.04,80.37,531660.0,73.1797,73.398,72.7887,73.0888,531660.0
2020-04-01 15:00:00,80.42,80.61,79.59,79.86,625440.0,73.1343,73.307,72.3795,72.625,625440.0
2020-04-01 15:30:00,79.9,80.76,79.26,80.44,1036878.0,72.6614,73.4435,72.0794,73.1524,1036878.0
2020-04-02 09:30:00,79.85,81.99,79.25,80.22,415746.0,72.6159,74.562,72.0703,72.9524,415746.0
2020-04-02 10:00:00,80.21,80.33,79.39,80.07,350567.0,72.9433,73.0524,72.1976,72.816,350567.0
2020-04-02 10:30:00,80.01,81.74,79.83,81.35,381055.0,72.7614,74.3347,72.5977,73.98,381055.0
2020-04-02 11:00:00,81.42,81.99,80.92,80.99,326118.0,74.0437,74.562,73.589,73.6526,326118.0
2020-04-02 11:30:00,80.99,82.33,80.94,81.86,343265.0,73.6526,74.8712,73.6071,74.4438,343265.0
2020-04-02 12:00:00,81.87,82.2,81.64,81.88,251439.0,74.4529,74.753,74.2437,74.462,251439.0
2020-04-02 12:30:00,81.94,82.06,81.68,81.96,256703.0,74.5166,74.6257,74.2801,74.5347,256703.0
2020-04-02 13:00:00,81.92,81.96,81.06,81.11,288833.0,74.4984,74.5347,73.7163,73.7617,288833.0
2020-04-02 13:30:00,81.11,81.43,80.9,81.09,295294.0,73.7617,74.0528,73.5708,73.7436,295294.0
2020-04-02 14:00:00,81.07,81.78,80.58,81.6,329518.0,73.7254,74.371,73.2798,74.2074,329518.0
2020-04-02 14:30:00,81.58,82.03,80.88,81.89,375703.0,74.1892,74.5984,73.5526,74.4711,375703.0
2020-04-02 15:00:00,81.92,82.28,81.49,81.8,524781.0,74.4984,74.8258,74.1073,74.3892,524781.0
2020-04-02 15:30:00,81.8,83.27,81.37,82.9,1160373.0,74.3892,75.7261,73.9982,75.3896,1160373.0
2020-04-03 09:30:00,82.13,84.24,81.88,83.16,353338.0,74.6893,76.6082,74.462,75.626,353338.0
2020-04-03 10:00:00,83.13,83.45,81.15,81.39,383506.0,75.5987,75.8898,73.7981,74.0164,383506.0
2020-04-03 10:30:00,81.4,82.45,81.33,82.15,353911.0,74.0255,74.9803,73.9618,74.7075,353911.0
2020-04-03 11:00:00,82.15,82.91,81.95,82.27,378125.0,74.7075,75.3987,74.5256,74.8167,378125.0
2020-04-03 11:30:00,82.25,82.79,82.06,82.37,275931.0,74.7985,75.2895,74.6257,74.9076,275931.0
2020-04-03 12:00:00,82.38,82.74,81.89,82.16,300632.0,74.9167,75.2441,74.4711,74.7166,300632.0
2020-04-03 12:30:00,82.14,83.19,82.09,82.8,166007.0,74.6984,75.6533,74.653,75.2986,166007.0
2020-04-03 13:00:00,82.8,83.17,82.27,82.33,203518.0,75.2986,75.6351,74.8167,74.8712,203518.0
2020-04-03 13:30:00,82.28,82.4,81.66,82.37,195583.0,74.8258,74.9349,74.2619,74.9076,195583.0
2020-04-03 14:00:00,82.24,82.6,81.92,82.21,387756.0,74.7894,75.1168,74.4984,74.7621,387756.0
2020-04-03 14:30:00,82.13,82.6,81.83,82.35,292312.0,74.6893,75.1168,74.4165,74.8894,292312.0
2020-04-03 15:00:00,82.38,82.83,81.97,82.38,437978.0,74.9167,75.3259,74.5438,74.9167,437978.0
2020-04-03 15:30:00,82.32,82.85,81.67,82.19,917000.0,74.8621,75.3441,74.271,74.7439,917000.0
2020-04-06 09:30:00,87.09,87.55,84.0,85.35,1291714.0,79.2,79.6183,76.3899,77.6176,1291714.0
2020-04-06 10:00:00,85.41,87.49,85.31,86.66,863539.0,77.6722,79.5637,77.5812,78.8089,863539.0
2020-04-06 10:30:00,86.68,86.86,84.55,86.01,453107.0,78.8271,78.9908,76.8901,78.2178,453107.0
2020-04-06 11:00:00,86.07,87.1,85.77,87.09,334076.0,78.2724,79.2091,77.9996,79.2,334076.0
2020-04-06 11:30:00,87.05,87.57,86.49,87.14,371668.0,79.1636,79.6365,78.6543,79.2455,371668.0
2020-04-06 12:00:00,87.15,87.77,86.8,87.71,363060.0,79.2545,79.8184,78.9363,79.7638,363060.0
2020-04-06 12:30:00,87.59,88.03,87.34,88.0,289208.0,79.6547,80.0548,79.4273,80.0275,289208.0
2020-04-06 13:00:00,88.0,88.03,87.77,88.0,299830.0,80.0275,80.0548,79.8184,80.0275,299830.0
2020-04-06 13:30:00,87.98,89.1,87.63,88.97,269864.0,80.0094,81.0279,79.6911,80.9097,269864.0
2020-04-06 14:00:00,88.97,89.24,88.53,89.04,349410.0,80.9097,81.1552,80.5095,80.9733,349410.0
2020-04-06 14:30:00,89.08,89.37,88.16,88.4,533578.0,81.0097,81.2734,80.173,80.3913,533578.0
2020-04-06 15:00:00,88.39,89.09,88.04,88.45,500564.0,80.3822,81.0188,80.0639,80.4368,500564.0
2020-04-06 15:30:00,88.46,89.29,88.05,88.68,1287108.0,80.4459,81.2007,80.073,80.6459,1287108.0
2020-04-07 09:30:00,94.96,96.18,92.38,94.51,969142.0,86.357,87.4665,84.0107,85.9478,969142.0
2020-04-07 10:00:00,94.5,94.78,92.01,92.09,657748.0,85.9387,86.1933,83.6742,83.747,657748.0
2020-04-07 10:30:00,92.08,93.04,91.04,91.23,441552.0,83.7379,84.6109,82.7921,82.9649,441552.0
2020-04-07 11:00:00,91.24,92.87,91.07,92.48,264679.0,82.974,84.4563,82.8194,84.1017,264679.0
2020-04-07 11:30:00,92.42,92.91,91.9,92.26,441854.0,84.0471,84.4927,83.5742,83.9016,441854.0
2020-04-07 12:00:00,92.32,93.09,92.06,92.93,445575.0,83.9562,84.6564,83.7197,84.5109,445575.0
2020-04-07 12:30:00,92.93,93.89,92.71,92.9,360612.0,84.5109,85.3839,84.3108,84.4836,360612.0
2020-04-07 13:00:00,92.91,93.53,92.81,93.09,249236.0,84.4927,85.0565,84.4018,84.6564,249236.0
2020-04-07 13:30:00,93.11,93.13,92.24,92.4,333196.0,84.6746,84.6928,83.8834,84.0289,333196.0
2020-04-07 14:00:00,92.47,92.91,91.55,92.49,341091.0,84.0926,84.4927,83.2559,84.1108,341091.0
2020-04-07 14:30:00,92.5,92.67,90.91,91.38,344117.0,84.1199,84.2745,82.6739,83.1013,344117.0
2020-04-07 15:00:00,91.37,92.12,90.75,91.01,438414.0,83.0922,83.7743,82.5284,82.7648,438414.0
2020-04-07 15:30:00,91.05,92.72,90.83,90.96,760830.0,82.8012,84.3199,82.6012,82.7194,760830.0
2020-04-08 09:30:00,91.45,92.88,90.59,91.22,267641.0,83.165,84.4654,82.3829,82.9558,267641.0
2020-04-08 10:00:00,91.23,91.65,90.61,91.52,380334.0,82.9649,83.3469,82.4011,83.2286,380334.0
2020-04-08 10:30:00,91.56,92.72,91.47,92.67,188996.0,83.265,84.3199,83.1832,84.2745,188996.0
2020-04-08 11:00:00,92.71,94.08,92.63,93.86,279157.0,84.3108,85.5567,84.2381,85.3566,279157.0
2020-04-08 11:30:00,93.85,94.5,93.81,94.07,179005.0,85.3476,85.9387,85.3112,85.5476,179005.0
2020-04-08 12:00:00,94.08,94.43,93.67,93.83,221168.0,85.5567,85.875,85.1839,85.3294,221168.0
2020-04-08 12:30:00,93.83,94.56,93.53,94.35,208250.0,85.3294,85.9932,85.0565,85.8023,208250.0
2020-04-08 13:00:00,94.36,94.41,93.63,93.64,156469.0,85.8113,85.8568,85.1475,85.1566,156469.0
2020-04-08 13:30:00,93.66,93.72,93.1,93.49,170091.0,85.1748,85.2293,84.6655,85.0202,170091.0
2020-04-08 14:00:00,93.49,94.71,93.49,94.32,190096.0,85.0202,86.1296,85.0202,85.775,190096.0
2020-04-08 14:30:00,94.3,94.65,94.03,94.33,173115.0,85.7568,86.0751,85.5112,85.7841,173115.0
2020-04-08 15:00:00,94.32,94.65,93.98,94.07,279941.0,85.775,86.0751,85.4658,85.5476,279941.0
2020-04-08 15:30:00,94.1,94.77,93.84,94.37,697403.0,85.5749,86.1842,85.3385,85.8204,697403.0
2020-04-09 09:30:00,96.44,98.24,95.2,97.95,680391.0,87.7029,89.3398,86.5752,89.0761,680391.0
2020-04-09 10:00:00,98.02,98.4,96.53,97.51,406198.0,89.1398,89.4853,87.7848,88.676,406198.0
2020-04-09 10:30:00,97.52,97.94,96.07,96.65,444889.0,88.6851,89.067,87.3664,87.8939,444889.0
2020-04-09 11:00:00,96.71,96.99,95.65,96.78,299402.0,87.9484,88.2031,86.9845,88.0121,299402.0
2020-04-09 11:30:00,96.83,97.71,96.5,97.16,205292.0,88.0576,88.8579,87.7575,88.3577,205292.0
2020-04-09 12:00:00,97.15,97.7,96.93,97.22,249920.0,88.3486,88.8488,88.1485,88.4122,249920.0
2020-04-09 12:30:00,97.3,97.95,97.1,97.71,168270.0,88.485,89.0761,88.3031,88.8579,168270.0
2020-04-09 13:00:00,97.73,98.11,97.43,98.03,194783.0,88.876,89.2216,88.6032,89.1489,194783.0
2020-04-09 13:30:00,98.05,98.34,97.12,97.64,188175.0,89.167,89.4308,88.3213,88.7942,188175.0
2020-04-09 14:00:00,97.63,97.74,96.26,96.33,252385.0,88.7851,88.8851,87.5392,87.6029,252385.0
2020-04-09 14:30:00,96.33,96.89,95.07,95.51,305818.0,87.6029,88.1121,86.457,86.8572,305818.0
2020-04-09 15:00:00,95.52,95.87,94.85,95.83,412707.0,86.8663,87.1845,86.257,87.1482,412707.0
2020-04-09 15:30:00,95.81,96.14,94.8,95.29,823812.0,87.13,87.4301,86.2115,86.6571,823812.0
2020-04-13 09:30:00,95.39,95.64,93.04,94.02,490309.0,86.748,86.9754,84.6109,85.5022,490309.0
2020-04-13 10:00:00,94.0,95.6,93.9,94.55,390136.0,85.484,86.939,85.393,85.9841,390136.0
2020-04-13 10:30:00,94.5,94.82,94.29,94.6,213933.0,85.9387,86.2297,85.7477,86.0296,213933.0
2020-04-13 11:00:00,94.54,95.68,94.04,95.56,192216.0,85.975,87.0118,85.5203,86.9026,192216.0
2020-04-13 11:30:00,95.57,95.57,94.4,95.29,205541.0,86.9117,86.9117,85.8477,86.6571,205541.0
2020-04-13 12:00:00,95.32,95.84,95.03,95.13,334834.0,86.6844,87.1573,86.4206,86.5116,334834.0
2020-04-13 12:30:00,95.09,95.09,94.2,94.4,167573.0,86.4752,86.4752,85.6658,85.8477,167573.0
2020-04-13 13:00:00,94.4,94.54,93.68,94.05,165368.0,85.8477,85.975,85.193,85.5294,165368.0
2020-04-13 13:30:00,93.95,94.96,93.87,94.68,133158.0,85.4385,86.357,85.3657,86.1024,133158.0
2020-04-13 14:00:00,94.7,94.99,94.14,94.67,141818.0,86.1205,86.3843,85.6113,86.0933,141818.0
2020-04-13 14:30:00,94.69,95.06,94.31,94.98,168936.0,86.1115,86.4479,85.7659,86.3752,168936.0
2020-04-13 15:00:00,94.98,95.7,94.61,95.42,235244.0,86.3752,87.03,86.0387,86.7753,235244.0
2020-04-13 15:30:00,95.42,95.84,94.98,95.17,648141.0,86.7753,87.1573,86.3752,86.548,648141.0
2020-04-14 09:30:00,97.84,99.09,96.82,98.62,398443.0,88.9761,90.1128,88.0485,89.6854,398443.0
2020-04-14 10:00:00,98.61,99.82,98.29,98.69,202450.0,89.6763,90.7767,89.3853,89.7491,202450.0
2020-04-14 10:30:00,98.68,98.97,98.25,98.42,181131.0,89.74,90.0037,89.3489,89.5035,181131.0
2020-04-14 11:00:00,98.42,98.55,97.56,98.22,197977.0,89.5035,89.6218,88.7214,89.3216,197977.0
2020-04-14 11:30:00,98.26,98.7,98.13,98.52,181657.0,89.358,89.7582,89.2398,89.5945,181657.0
2020-04-14 12:00:00,98.56,99.16,98.53,98.69,172651.0,89.6308,90.1765,89.6036,89.7491,172651.0
2020-04-14 12:30:00,98.7,98.86,98.19,98.48,131401.0,89.7582,89.9037,89.2944,89.5581,131401.0
2020-04-14 13:00:00,98.48,98.5,97.97,98.33,111223.0,89.5581,89.5763,89.0943,89.4217,111223.0
2020-04-14 13:30:00,98.33,98.58,98.2,98.44,228897.0,89.4217,89.649,89.3035,89.5217,228897.0
2020-04-14 14:00:00,98.47,99.41,98.29,99.01,293307.0,89.549,90.4038,89.3853,90.0401,293307.0
2020-04-14 14:30:00,99.04,99.08,98.33,98.41,243897.0,90.0674,90.1037,89.4217,89.4944,243897.0
2020-04-14 15:00:00,98.4,98.87,97.86,98.84,402156.0,89.4853,89.9128,88.9943,89.8855,402156.0
2020-04-14 15:30:00,98.84,99.47,98.82,99.09,594201.0,89.8855,90.4584,89.8673,90.1128,594201.0
2020-04-15 09:30:00,94.89,95.9,94.25,94.41,573476.0,86.2933,87.2118,85.7113,85.8568,573476.0
2020-04-15 10:00:00,94.41,94.45,93.57,93.87,419753.0,85.8568,85.8932,85.0929,85.3657,419753.0
2020-04-15 10:30:00,93.87,94.19,93.31,93.89,228324.0,85.3657,85.6568,84.8565,85.3839,228324.0
2020-04-15 11:00:00,93.87,93.87,92.56,93.14,401335.0,85.3657,85.3657,84.1744,84.7019,401335.0
2020-04-15 11:30:00,93.13,93.69,92.92,93.4,218956.0,84.6928,85.202,84.5018,84.9383,218956.0
2020-04-15 12:00:00,93.42,94.19,93.36,94.15,188832.0,84.9565,85.6568,84.9019,85.6204,188832.0
2020-04-15 12:30:00,94.15,94.69,93.93,94.6,180078.0,85.6204,86.1115,85.4203,86.0296,180078.0
2020-04-15 13:00:00,94.56,95.43,94.37,95.19,237952.0,85.9932,86.7844,85.8204,86.5662,237952.0
2020-04-15 13:30:00,95.17,95.4,94.89,95.2,263701.0,86.548,86.7571,86.2933,86.5752,263701.0
2020-04-15 14:00:00,95.21,95.57,94.81,95.08,214609.0,86.5843,86.9117,86.2206,86.4661,214609.0
2020-04-15 14:30:00,95.1,95.34,94.75,95.11,208496.0,86.4843,86.7026,86.166,86.4934,208496.0
2020-04-15 15:00:00,95.1,95.17,93.96,94.18,331162.0,86.4843,86.548,85.4476,85.6477,331162.0
2020-04-15 15:30:00,94.12,94.76,93.93,94.37,674697.0,85.5931,86.1751,85.4203,85.8204,674697.0
2020-04-16 09:30:00,94.0,94.94,92.36,92.6,347073.0,85.484,86.3388,83.9925,84.2108,347073.0
2020-04-16 10:00:00,92.64,93.04,91.79,92.97,402955.0,84.2472,84.6109,83.4742,84.5473,402955.0
2020-04-16 10:30:00,92.96,94.14,92.74,94.11,335076.0,84.5382,85.6113,84.3381,85.584,335076.0
2020-04-16 11:00:00,94.12,95.2,93.91,95.05,412595.0,85.5931,86.5752,85.4021,86.4388,412595.0
2020-04-16 11:30:00,95.01,96.08,94.89,95.77,225741.0,86.4025,87.3755,86.2933,87.0936,225741.0
2020-04-16 12:00:00,95.79,95.94,94.04,94.24,255699.0,87.1118,87.2482,85.5203,85.7022,255699.0
2020-04-16 12:30:00,94.25,94.35,93.5,93.74,279882.0,85.7113,85.8023,85.0293,85.2475,279882.0
2020-04-16 13:00:00,93.73,94.04,93.28,93.59,208910.0,85.2384,85.5203,84.8292,85.1111,208910.0
2020-04-16 13:30:00,93.58,93.72,93.17,93.44,198718.0,85.102,85.2293,84.7292,84.9747,198718.0
2020-04-16 14:00:00,93.42,93.75,93.07,93.22,282659.0,84.9565,85.2566,84.6382,84.7746,282659.0
2020-04-16 14:30:00,93.21,93.4,92.89,93.09,266061.0,84.7655,84.9383,84.4745,84.6564,266061.0
2020-04-16 15:00:00,93.09,93.25,92.76,93.1,320298.0,84.6564,84.8019,84.3563,84.6655,320298.0
2020-04-16 15:30:00,93.1,93.35,91.91,92.33,1128715.0,84.6655,84.8929,83.5833,83.9653,1128715.0
2020-04-17 09:30:00,96.5,98.67,96.26,98.2,952257.0,87.7575,89.7309,87.5392,89.3035,952257.0
2020-04-17 10:00:00,98.22,98.29,96.18,96.2,432098.0,89.3216,89.3853,87.4665,87.4847,432098.0
2020-04-17 10:30:00,96.17,96.3,95.52,95.98,283087.0,87.4574,87.5756,86.8663,87.2846,283087.0
2020-04-17 11:00:00,95.94,96.22,95.34,95.78,245008.0,87.2482,87.5028,86.7026,87.1027,245008.0
2020-04-17 11:30:00,95.85,96.67,95.53,96.18,274330.0,87.1664,87.9121,86.8754,87.4665,274330.0
2020-04-17 12:00:00,96.19,96.26,95.79,95.97,187181.0,87.4756,87.5392,87.1118,87.2755,187181.0
2020-04-17 12:30:00,95.97,96.32,95.9,96.12,184110.0,87.2755,87.5938,87.2118,87.4119,184110.0
2020-04-17 13:00:00,96.1,96.42,95.99,96.02,200883.0,87.3937,87.6847,87.2937,87.321,200883.0
2020-04-17 13:30:00,96.06,96.67,96.04,96.62,225181.0,87.3573,87.9121,87.3391,87.8666,225181.0
2020-04-17 14:00:00,96.62,96.64,96.2,96.23,169146.0,87.8666,87.8848,87.4847,87.5119,169146.0
2020-04-17 14:30:00,96.22,96.24,95.5,95.77,288016.0,87.5028,87.521,86.8481,87.0936,288016.0
2020-04-17 15:00:00,95.75,96.12,95.54,96.0,429055.0,87.0754,87.4119,86.8844,87.3028,429055.0
2020-04-17 15:30:00,96.01,97.49,95.96,97.09,918271.0,87.3119,88.6578,87.2664,88.294,918271.0
2020-04-20 09:30:00,95.25,96.55,94.53,96.01,349195.0,86.6207,87.8029,85.9659,87.3119,349195.0
2020-04-20 10:00:00,96.03,96.91,95.78,96.27,200994.0,87.3301,88.1303,87.1027,87.5483,200994.0
2020-04-20 10:30:00,96.24,97.5,96.22,97.21,206759.0,87.521,88.6669,87.5028,88.4031,206759.0
2020-04-20 11:00:00,97.22,97.55,96.82,97.25,260882.0,88.4122,88.7123,88.0485,88.4395,260882.0
2020-04-20 11:30:00,97.23,97.81,97.05,97.66,224661.0,88.4213,88.9488,88.2576,88.8124,224661.0
2020-04-20 12:00:00,97.68,97.68,96.88,97.04,143844.0,88.8306,88.8306,88.103,88.2486,143844.0
2020-04-20 12:30:00,97.06,97.46,96.95,97.14,136529.0,88.2667,88.6305,88.1667,88.3395,136529.0
2020-04-20 13:00:00,97.15,97.15,96.35,96.61,155571.0,88.3486,88.3486,87.6211,87.8575,155571.0
2020-04-20 13:30:00,96.55,96.59,96.18,96.42,113689.0,87.8029,87.8393,87.4665,87.6847,113689.0
2020-04-20 14:00:00,96.42,96.63,95.83,95.84,158868.0,87.6847,87.8757,87.1482,87.1573,158868.0
2020-04-20 14:30:00,95.87,96.31,95.42,95.48,159647.0,87.1845,87.5847,86.7753,86.8299,159647.0
2020-04-20 15:00:00,95.48,95.96,95.36,95.65,203783.0,86.8299,87.2664,86.7208,86.9845,203783.0
2020-04-20 15:30:00,95.65,96.0,95.09,95.15,538304.0,86.9845,87.3028,86.4752,86.5298,538304.0
2020-04-21 09:30:00,92.09,93.7,91.49,93.25,616013.0,84.2443,85.7171,83.6954,85.3055,616013.0
2020-04-21 10:00:00,93.24,93.55,92.85,93.43,263328.0,85.2963,85.5799,84.9396,85.4701,263328.0
2020-04-21 10:30:00,93.49,93.54,93.12,93.42,292816.0,85.525,85.5708,85.1866,85.461,292816.0
2020-04-21 11:00:00,93.39,93.51,92.27,92.54,410243.0,85.4336,85.5433,84.409,84.656,410243.0
2020-04-21 11:30:00,92.53,92.9,92.22,92.77,249083.0,84.6468,84.9853,84.3632,84.8664,249083.0
2020-04-21 12:00:00,92.77,92.84,92.42,92.67,283581.0,84.8664,84.9304,84.5462,84.7749,283581.0
2020-04-21 12:30:00,92.7,92.8,92.08,92.73,177700.0,84.8023,84.8938,84.2352,84.8298,177700.0
2020-04-21 13:00:00,92.7,93.18,92.47,93.12,168263.0,84.8023,85.2414,84.5919,85.1866,168263.0
2020-04-21 13:30:00,93.16,93.35,92.69,92.75,179233.0,85.2232,85.397,84.7932,84.8481,179233.0
2020-04-21 14:00:00,92.76,93.49,92.59,93.15,180254.0,84.8572,85.525,84.7017,85.214,180254.0
2020-04-21 14:30:00,93.17,93.24,92.59,92.8,173279.0,85.2323,85.2963,84.7017,84.8938,173279.0
2020-04-21 15:00:00,92.8,93.03,92.5,92.79,285789.0,84.8938,85.1042,84.6194,84.8847,285789.0
2020-04-21 15:30:00,92.79,93.27,92.25,92.61,690335.0,84.8847,85.3238,84.3907,84.72,690335.0
2020-04-22 09:30:00,93.8,94.75,93.16,93.42,360319.0,85.8086,86.6777,85.2232,85.461,360319.0
2020-04-22 10:00:00,93.45,94.0,93.32,93.76,297031.0,85.4884,85.9916,85.3695,85.772,297031.0
2020-04-22 10:30:00,93.79,94.58,93.67,94.37,315203.0,85.7995,86.5222,85.6897,86.3301,315203.0
2020-04-22 11:00:00,94.4,94.64,94.07,94.53,173110.0,86.3575,86.5771,86.0556,86.4764,173110.0
2020-04-22 11:30:00,94.52,94.89,94.27,94.7,143857.0,86.4673,86.8058,86.2386,86.632,143857.0
2020-04-22 12:00:00,94.7,95.45,94.7,95.21,213409.0,86.632,87.3181,86.632,87.0985,213409.0
2020-04-22 12:30:00,95.19,95.42,94.97,95.19,186398.0,87.0802,87.2906,86.8789,87.0802,186398.0
2020-04-22 13:00:00,95.22,95.53,95.13,95.36,132345.0,87.1076,87.3912,87.0253,87.2357,132345.0
2020-04-22 13:30:00,95.38,95.58,95.17,95.55,88240.0,87.254,87.437,87.0619,87.4095,88240.0
2020-04-22 14:00:00,95.58,95.85,95.48,95.7,154291.0,87.437,87.684,87.3455,87.5468,154291.0
2020-04-22 14:30:00,95.71,96.03,95.55,95.58,163911.0,87.5559,87.8486,87.4095,87.437,163911.0
2020-04-22 15:00:00,95.58,95.79,95.41,95.47,143164.0,87.437,87.6291,87.2815,87.3364,143164.0
2020-04-22 15:30:00,95.44,95.71,94.86,94.96,584087.0,87.3089,87.5559,86.7783,86.8698,584087.0
2020-04-23 09:30:00,95.26,95.81,94.82,95.06,330845.0,87.1442,87.6474,86.7417,86.9613,330845.0
2020-04-23 10:00:00,95.13,96.04,95.12,95.91,343765.0,87.0253,87.8578,87.0162,87.7389,343765.0
2020-04-23 10:30:00,95.94,96.66,95.85,96.42,197241.0,87.7663,88.425,87.684,88.2054,197241.0
2020-04-23 11:00:00,96.42,96.42,95.78,96.21,144063.0,88.2054,88.2054,87.6199,88.0133,144063.0
2020-04-23 11:30:00,96.23,96.27,95.74,96.18,135631.0,88.0316,88.0682,87.5833,87.9859,135631.0
2020-04-23 12:00:00,96.19,96.67,96.09,96.56,116173.0,87.995,88.4341,87.9035,88.3335,116173.0
2020-04-23 12:30:00,96.58,96.58,95.13,95.71,222447.0,88.3518,88.3518,87.0253,87.5559,222447.0
2020-04-23 13:00:00,95.71,96.14,95.25,95.69,171941.0,87.5559,87.9493,87.1351,87.5376,171941.0
2020-04-23 13:30:00,95.7,95.87,94.92,95.2,143718.0,87.5468,87.7023,86.8332,87.0894,143718.0
2020-04-23 14:00:00,95.17,95.65,94.88,95.51,148772.0,87.0619,87.501,86.7966,87.3729,148772.0
2020-04-23 14:30:00,95.51,95.96,95.36,95.8,84250.0,87.3729,87.7846,87.2357,87.6382,84250.0
2020-04-23 15:00:00,95.82,95.82,95.12,95.31,145806.0,87.6565,87.6565,87.0162,87.19,145806.0
2020-04-23 15:30:00,95.32,95.65,94.86,94.86,539934.0,87.1991,87.501,86.7783,86.7783,539934.0
2020-04-24 09:30:00,96.07,97.2,95.72,96.77,326988.0,87.8852,88.919,87.5651,88.5256,326988.0
2020-04-24 10:00:00,96.81,97.25,96.54,96.87,248201.0,88.5622,88.9647,88.3152,88.6171,248201.0
2020-04-24 10:30:00,96.88,97.82,96.77,97.54,214497.0,88.6262,89.4861,88.5256,89.23,214497.0
2020-04-24 11:00:00,97.54,97.68,97.05,97.5,173808.0,89.23,89.3581,88.7817,89.1934,173808.0
2020-04-24 11:30:00,97.53,97.96,97.47,97.89,253531.0,89.2208,89.6142,89.166,89.5502,253531.0
2020-04-24 12:00:00,97.89,98.36,97.79,98.31,218861.0,89.5502,89.9801,89.4587,89.9344,218861.0
2020-04-24 12:30:00,98.31,98.5,98.1,98.34,174536.0,89.9344,90.1082,89.7423,89.9618,174536.0
2020-04-24 13:00:00,98.35,98.36,97.91,98.19,181914.0,89.971,89.9801,89.5685,89.8246,181914.0
2020-04-24 13:30:00,98.23,98.88,98.21,98.85,237063.0,89.8612,90.4558,89.8429,90.4284,237063.0
2020-04-24 14:00:00,98.87,99.31,98.65,99.22,209284.0,90.4467,90.8492,90.2454,90.7669,209284.0
2020-04-24 14:30:00,99.23,99.66,99.19,99.52,220347.0,90.776,91.1694,90.7394,91.0413,220347.0
2020-04-24 15:00:00,99.5,99.57,99.11,99.54,283467.0,91.023,91.087,90.6662,91.0596,283467.0
2020-04-24 15:30:00,99.56,99.56,98.61,98.73,732046.0,91.0779,91.0779,90.2088,90.3186,732046.0
2020-04-27 09:30:00,99.32,101.09,99.31,100.98,384617.0,90.8583,92.4775,90.8492,92.3769,384617.0
2020-04-27 10:00:00,100.91,101.47,100.12,101.14,198145.0,92.3129,92.8252,91.5902,92.5233,198145.0
2020-04-27 10:30:00,101.16,102.24,101.11,102.0,210296.0,92.5416,93.5296,92.4958,93.31,210296.0
2020-04-27 11:00:00,102.05,102.13,101.54,101.74,175683.0,93.3558,93.4289,92.8892,93.0722,175683.0
2020-04-27 11:30:00,101.74,102.31,101.62,102.3,241187.0,93.0722,93.5936,92.9624,93.5845,241187.0
2020-04-27 12:00:00,102.3,102.94,102.11,102.66,246130.0,93.5845,94.1699,93.4106,93.9138,246130.0
2020-04-27 12:30:00,102.69,102.97,102.46,102.64,100481.0,93.9412,94.1974,93.7308,93.8955,100481.0
2020-04-27 13:00:00,102.6,102.6,102.0,102.34,136779.0,93.8589,93.8589,93.31,93.6211,136779.0
2020-04-27 13:30:00,102.35,102.45,102.1,102.33,123510.0,93.6302,93.7217,93.4015,93.6119,123510.0
2020-04-27 14:00:00,102.35,102.59,102.22,102.23,99043.0,93.6302,93.8498,93.5113,93.5204,99043.0
2020-04-27 14:30:00,102.25,102.51,102.06,102.31,129919.0,93.5387,93.7766,93.3649,93.5936,129919.0
2020-04-27 15:00:00,102.3,102.43,102.05,102.16,295994.0,93.5845,93.7034,93.3558,93.4564,295994.0
2020-04-27 15:30:00,102.16,102.45,101.92,101.96,674090.0,93.4564,93.7217,93.2368,93.2734,674090.0
2020-04-28 09:30:00,105.45,106.57,104.71,105.01,606794.0,96.4661,97.4907,95.7891,96.0636,606794.0
2020-04-28 10:00:00,105.02,105.46,104.43,104.64,497637.0,96.0727,96.4752,95.533,95.7251,497637.0
2020-04-28 10:30:00,104.64,104.68,102.62,102.76,452398.0,95.7251,95.7617,93.8772,94.0053,452398.0
2020-04-28 11:00:00,102.71,103.32,102.43,103.11,261577.0,93.9595,94.5176,93.7034,94.3255,261577.0
2020-04-28 11:30:00,103.1,103.87,103.05,103.31,243747.0,94.3163,95.0207,94.2706,94.5084,243747.0
2020-04-28 12:00:00,103.37,103.95,103.12,103.26,143628.0,94.5633,95.0939,94.3346,94.4627,143628.0
2020-04-28 12:30:00,103.24,103.67,103.17,103.44,142227.0,94.4444,94.8377,94.3803,94.6273,142227.0
2020-04-28 13:00:00,103.47,103.95,103.17,103.48,212552.0,94.6548,95.0939,94.3803,94.6639,212552.0
2020-04-28 13:30:00,103.48,103.61,103.13,103.2,183154.0,94.6639,94.7829,94.3437,94.4078,183154.0
2020-04-28 14:00:00,103.22,104.31,103.22,104.28,283698.0,94.4261,95.4232,94.4261,95.3958,283698.0
2020-04-28 14:30:00,104.28,104.67,103.89,103.99,366664.0,95.3958,95.7525,95.039,95.1305,366664.0
2020-04-28 15:00:00,104.01,104.47,103.82,104.2,212363.0,95.1488,95.5696,94.975,95.3226,212363.0
2020-04-28 15:30:00,104.19,104.45,103.43,103.52,590722.0,95.3134,95.5513,94.6182,94.7005,590722.0
2020-04-29 09:30:00,106.73,107.34,105.55,107.09,622056.0,97.637,98.1951,96.5576,97.9664,622056.0
2020-04-29 10:00:00,107.13,107.45,106.78,107.16,451789.0,98.003,98.2957,97.6828,98.0304,451789.0
2020-04-29 10:30:00,107.22,107.8,106.95,107.5,334931.0,98.0853,98.6159,97.8383,98.3414,334931.0
2020-04-29 11:00:00,107.45,107.61,106.85,106.91,206840.0,98.2957,98.4421,97.7468,97.8017,206840.0
2020-04-29 11:30:00,106.9,107.11,106.58,106.82,177542.0,97.7926,97.9847,97.4998,97.7194,177542.0
2020-04-29 12:00:00,106.84,107.2,106.73,107.04,265591.0,97.7377,98.067,97.637,97.9206,265591.0
2020-04-29 12:30:00,107.04,107.14,106.67,106.8,272974.0,97.9206,98.0121,97.5822,97.7011,272974.0
2020-04-29 13:00:00,106.83,107.01,106.69,106.87,151349.0,97.7285,97.8932,97.6005,97.7651,151349.0
2020-04-29 13:30:00,106.87,106.91,105.8,106.0,234701.0,97.7651,97.8017,96.7863,96.9692,234701.0
2020-04-29 14:00:00,106.0,106.17,105.41,105.48,242138.0,96.9692,97.1248,96.4295,96.4935,242138.0
2020-04-29 14:30:00,105.47,105.96,105.18,105.59,199525.0,96.4844,96.9326,96.2191,96.5942,199525.0
2020-04-29 15:00:00,105.6,106.31,105.6,106.18,183006.0,96.6033,97.2528,96.6033,97.1339,183006.0
2020-04-29 15:30:00,106.17,106.57,106.05,106.19,600605.0,97.1248,97.4907,97.015,97.1431,600605.0
2020-04-30 09:30:00,104.71,106.66,104.51,106.45,467488.0,95.7891,97.573,95.6062,97.3809,467488.0
2020-04-30 10:00:00,106.46,106.73,105.52,105.99,323024.0,97.39,97.637,96.5301,96.9601,323024.0
2020-04-30 10:30:00,106.03,106.09,104.88,104.97,230144.0,96.9967,97.0516,95.9447,96.027,230144.0
2020-04-30 11:00:00,105.01,105.45,104.63,104.63,143875.0,96.0636,96.4661,95.716,95.716,143875.0
2020-04-30 11:30:00,104.6,104.75,104.18,104.32,216121.0,95.6885,95.8257,95.3043,95.4324,216121.0
2020-04-30 12:00:00,104.32,104.32,103.61,103.84,139208.0,95.4324,95.4324,94.7829,94.9933,139208.0
2020-04-30 12:30:00,103.84,104.13,103.47,104.03,159653.0,94.9933,95.2586,94.6548,95.1671,159653.0
2020-04-30 13:00:00,104.03,104.64,103.72,104.27,112420.0,95.1671,95.7251,94.8835,95.3866,112420.0
2020-04-30 13:30:00,104.27,104.3,103.65,103.68,121698.0,95.3866,95.4141,94.8194,94.8469,121698.0
2020-04-30 14:00:00,103.71,104.01,103.59,103.76,155588.0,94.8743,95.1488,94.7646,94.9201,155588.0
2020-04-30 14:30:00,103.77,104.27,103.7,104.18,170246.0,94.9292,95.3866,94.8652,95.3043,170246.0
2020-04-30 15:00:00,104.19,105.09,104.06,104.78,185367.0,95.3134,96.1368,95.1945,95.8532,185367.0
2020-04-30 15:30:00,104.79,105.11,104.56,104.8,651980.0,95.8623,96.1551,95.6519,95.8715,651980.0
2020-05-01 09:30:00,102.5,103.79,102.31,103.6,379945.0,93.7674,94.9475,93.5936,94.7737,379945.0
2020-05-01 10:00:00,103.71,104.28,103.16,103.38,310906.0,94.8743,95.3958,94.3712,94.5725,310906.0
2020-05-01 10:30:00,103.56,103.8,103.09,103.61,181720.0,94.7371,94.9567,94.3072,94.7829,181720.0
2020-05-01 11:00:00,103.6,104.07,103.55,103.75,215952.0,94.7737,95.2037,94.728,94.9109,215952.0
2020-05-01 11:30:00,103.73,103.97,103.4,103.77,353270.0,94.8926,95.1122,94.5907,94.9292,353270.0
2020-05-01 12:00:00,103.73,104.33,103.48,103.98,148805.0,94.8926,95.4415,94.6639,95.1213,148805.0
2020-05-01 12:30:00,103.98,104.2,103.75,104.15,179389.0,95.1213,95.3226,94.9109,95.2768,179389.0
2020-05-01 13:00:00,104.12,104.25,103.57,103.76,123162.0,95.2494,95.3683,94.7463,94.9201,123162.0
2020-05-01 13:30:00,103.73,104.02,103.43,103.73,116794.0,94.8926,95.1579,94.6182,94.8926,116794.0
2020-05-01 14:00:00,103.71,104.14,103.58,103.99,110017.0,94.8743,95.2677,94.7554,95.1305,110017.0
2020-05-01 14:30:00,103.97,104.05,103.69,103.93,123606.0,95.1122,95.1854,94.856,95.0756,123606.0
2020-05-01 15:00:00,103.92,104.69,103.73,104.5,174100.0,95.0664,95.7708,94.8926,95.597,174100.0
2020-05-01 15:30:00,104.49,104.58,103.99,104.55,392562.0,95.5879,95.6702,95.1305,95.6428,392562.0
2020-05-04 09:30:00,103.41,104.66,102.83,104.21,467434.0,94.5999,95.7434,94.0693,95.3317,467434.0
2020-05-04 10:00:00,104.21,105.4,103.97,105.31,275560.0,95.3317,96.4204,95.1122,96.338,275560.0
2020-05-04 10:30:00,105.27,105.87,105.08,105.46,261384.0,96.3014,96.8503,96.1276,96.4752,261384.0
2020-05-04 11:00:00,105.42,105.84,105.28,105.66,177599.0,96.4387,96.8229,96.3106,96.6582,177599.0
2020-05-04 11:30:00,105.68,106.24,105.68,105.71,189826.0,96.6765,97.1888,96.6765,96.7039,189826.0
2020-05-04 12:00:00,105.74,105.84,105.1,105.71,179712.0,96.7314,96.8229,96.1459,96.7039,179712.0
2020-05-04 12:30:00,105.73,106.15,105.71,105.8,104551.0,96.7222,97.1065,96.7039,96.7863,104551.0
2020-05-04 13:00:00,105.8,106.03,105.4,105.52,105488.0,96.7863,96.9967,96.4204,96.5301,105488.0
2020-05-04 13:30:00,105.5,105.78,105.45,105.62,92222.0,96.5118,96.768,96.4661,96.6216,92222.0
2020-05-04 14:00:00,105.61,106.07,105.53,105.94,119641.0,96.6125,97.0333,96.5393,96.9143,119641.0
2020-05-04 14:30:00,105.93,106.52,105.78,106.48,217760.0,96.9052,97.4449,96.768,97.4083,217760.0
2020-05-04 15:00:00,106.46,107.17,106.41,107.07,239031.0,97.39,98.0396,97.3443,97.9481,239031.0
2020-05-04 15:30:00,107.06,107.38,106.69,107.35,643271.0,97.9389,98.2317,97.6005,98.2042,643271.0
2020-05-05 09:30:00,108.93,110.18,108.87,109.95,508148.0,99.6496,100.7931,99.5947,100.5827,508148.0
2020-05-05 10:00:00,109.9,110.24,109.46,109.85,285009.0,100.537,100.848,100.1345,100.4912,285009.0
2020-05-05 10:30:00,109.86,110.63,109.85,110.09,346813.0,100.5004,101.2048,100.4912,100.7108,346813.0
2020-05-05 11:00:00,110.09,110.86,109.79,110.84,279990.0,100.7108,101.4152,100.4363,101.3969,279990.0
2020-05-05 11:30:00,110.85,111.6,110.66,111.41,356155.0,101.406,102.0921,101.2322,101.9183,356155.0
2020-05-05 12:00:00,111.39,111.69,111.1,111.16,212672.0,101.9,102.1745,101.6347,101.6896,212672.0
2020-05-05 12:30:00,111.15,111.28,110.85,111.04,183859.0,101.6805,101.7994,101.406,101.5799,183859.0
2020-05-05 13:00:00,111.03,111.18,110.7,111.05,163681.0,101.5707,101.7079,101.2688,101.589,163681.0
2020-05-05 13:30:00,111.05,111.09,110.48,110.56,235743.0,101.589,101.6256,101.0676,101.1407,235743.0
2020-05-05 14:00:00,110.56,110.92,110.47,110.65,182242.0,101.1407,101.4701,101.0584,101.2231,182242.0
2020-05-05 14:30:00,110.65,110.82,110.09,110.81,237234.0,101.2231,101.3786,100.7108,101.3694,237234.0
2020-05-05 15:00:00,110.82,110.85,109.85,110.03,227954.0,101.3786,101.406,100.4912,100.6559,227954.0
2020-05-05 15:30:00,110.01,110.43,109.39,110.21,799054.0,100.6376,101.0218,100.0704,100.8206,799054.0
2020-05-06 09:30:00,110.29,110.48,108.94,109.3,626730.0,100.8937,101.0676,99.6588,99.9881,626730.0
2020-05-06 10:00:00,109.3,110.79,109.26,110.56,357784.0,99.9881,101.3511,99.9515,101.1407,357784.0
2020-05-06 10:30:00,110.59,111.53,110.49,111.23,237601.0,101.1682,102.0281,101.0767,101.7537,237601.0
2020-05-06 11:00:00,111.21,111.41,110.74,111.09,203452.0,101.7354,101.9183,101.3054,101.6256,203452.0
2020-05-06 11:30:00,111.09,111.26,110.61,110.66,182344.0,101.6256,101.7811,101.1865,101.2322,182344.0
2020-05-06 12:00:00,110.65,110.9,110.5,110.85,144900.0,101.2231,101.4518,101.0859,101.406,144900.0
2020-05-06 12:30:00,110.9,111.28,110.83,111.0,109961.0,101.4518,101.7994,101.3877,101.5433,109961.0
2020-05-06 13:00:00,110.99,111.07,110.6,110.95,149057.0,101.5341,101.6073,101.1773,101.4975,149057.0
2020-05-06 13:30:00,110.93,111.32,110.89,111.1,122057.0,101.4792,101.836,101.4426,101.6347,122057.0
2020-05-06 14:00:00,111.06,111.08,109.81,109.82,190887.0,101.5981,101.6164,100.4546,100.4638,190887.0
2020-05-06 14:30:00,109.81,110.17,109.69,109.88,196840.0,100.4546,100.784,100.3449,100.5187,196840.0
2020-05-06 15:00:00,109.89,110.25,109.85,110.08,292457.0,100.5278,100.8572,100.4912,100.7016,292457.0
2020-05-06 15:30:00,110.06,110.17,109.58,109.6,559701.0,100.6833,100.784,100.2442,100.2625,559701.0
2020-05-07 09:30:00,111.15,112.7,111.07,112.32,289406.0,101.6805,103.0984,101.6073,102.7508,289406.0
2020-05-07 10:00:00,112.29,112.41,111.42,111.95,192329.0,102.7234,102.8331,101.9275,102.4123,192329.0
2020-05-07 10:30:00,111.98,112.05,111.46,111.64,122515.0,102.4398,102.5038,101.9641,102.1287,122515.0
2020-05-07 11:00:00,111.66,112.43,111.6,112.38,190055.0,102.147,102.8514,102.0921,102.8057,190055.0
2020-05-07 11:30:00,112.38,112.91,112.23,112.9,184484.0,102.8057,103.2905,102.6685,103.2814,184484.0
2020-05-07 12:00:00,112.91,112.94,112.48,112.69,164487.0,103.2905,103.318,102.8972,103.0893,164487.0
2020-05-07 12:30:00,112.7,112.85,112.3,112.74,137924.0,103.0984,103.2356,102.7325,103.135,137924.0
2020-05-07 13:00:00,112.75,113.13,112.61,112.64,152692.0,103.1442,103.4918,103.0161,103.0435,152692.0
2020-05-07 13:30:00,112.64,112.75,112.3,112.6,112514.0,103.0435,103.1442,102.7325,103.0069,112514.0
2020-05-07 14:00:00,112.64,112.8,112.35,112.59,126780.0,103.0435,103.1899,102.7782,102.9978,126780.0
2020-05-07 14:30:00,112.6,112.72,112.14,112.25,142862.0,103.0069,103.1167,102.5861,102.6868,142862.0
2020-05-07 15:00:00,112.23,112.4,111.95,112.27,163942.0,102.6685,102.824,102.4123,102.7051,163942.0
2020-05-07 15:30:00,112.28,112.31,111.72,111.88,385331.0,102.7142,102.7417,102.2019,102.3483,385331.0
2020-05-08 09:30:00,113.77,114.0,112.1,113.25,338532.0,104.0773,104.2877,102.5495,103.6016,338532.0
2020-05-08 10:00:00,113.28,113.77,113.05,113.13,282129.0,103.629,104.0773,103.4186,103.4918,282129.0
2020-05-08 10:30:00,113.14,113.55,112.94,113.35,279027.0,103.5009,103.876,103.318,103.693,279027.0
2020-05-08 11:00:00,113.35,114.06,113.33,114.02,160360.0,103.693,104.3426,103.6748,104.306,160360.0
2020-05-08 11:30:00,114.03,114.05,113.59,113.69,87294.0,104.3151,104.3334,103.9126,104.0041,87294.0
2020-05-08 12:00:00,113.7,113.83,113.46,113.48,207416.0,104.0132,104.1322,103.7937,103.812,207416.0
2020-05-08 12:30:00,113.48,113.75,113.33,113.36,158614.0,103.812,104.059,103.6748,103.7022,158614.0
2020-05-08 13:00:00,113.37,113.46,112.88,112.9,137595.0,103.7113,103.7937,103.2631,103.2814,137595.0
2020-05-08 13:30:00,112.89,113.02,112.65,112.95,146501.0,103.2722,103.3912,103.0527,103.3271,146501.0
2020-05-08 14:00:00,112.98,113.65,112.9,113.49,157363.0,103.3546,103.9675,103.2814,103.8211,157363.0
2020-05-08 14:30:00,113.49,113.52,113.02,113.05,193880.0,103.8211,103.8486,103.3912,103.4186,193880.0
2020-05-08 15:00:00,113.05,113.66,112.98,113.58,140955.0,103.4186,103.9766,103.3546,103.9035,140955.0
2020-05-08 15:30:00,113.59,114.63,113.51,114.2,485148.0,103.9126,104.864,103.8394,104.4706,485148.0
2020-05-11 09:30:00,113.1,113.93,112.78,112.94,292827.0,103.4643,104.2236,103.1716,103.318,292827.0
2020-05-11 10:00:00,112.93,113.78,112.57,113.0,228537.0,103.3088,104.0864,102.9795,103.3729,228537.0
2020-05-11 10:30:00,112.95,113.52,112.8,113.06,185474.0,103.3271,103.8486,103.1899,103.4278,185474.0
2020-05-11 11:00:00,113.05,113.34,112.97,113.33,119708.0,103.4186,103.6839,103.3454,103.6748,119708.0
2020-05-11 11:30:00,113.35,113.57,113.32,113.51,144161.0,103.693,103.8943,103.6656,103.8394,144161.0
2020-05-11 12:00:00,113.51,114.3,113.22,114.23,164091.0,103.8394,104.5621,103.5741,104.4981,164091.0
2020-05-11 12:30:00,114.24,114.48,114.18,114.47,116325.0,104.5072,104.7268,104.4523,104.7176,116325.0
2020-05-11 13:00:00,114.43,114.75,114.24,114.48,116970.0,104.681,104.9738,104.5072,104.7268,116970.0
2020-05-11 13:30:00,114.49,114.73,114.03,114.05,171636.0,104.7359,104.9555,104.3151,104.3334,171636.0
2020-05-11 14:00:00,114.04,114.28,113.84,113.88,214358.0,104.3243,104.5438,104.1413,104.1779,214358.0
2020-05-11 14:30:00,113.87,114.41,113.82,114.11,166723.0,104.1687,104.6627,104.123,104.3883,166723.0
2020-05-11 15:00:00,114.13,114.4,113.97,114.09,180354.0,104.4066,104.6536,104.2602,104.37,180354.0
2020-05-11 15:30:00,114.08,114.21,113.33,113.38,402521.0,104.3609,104.4798,103.6748,103.7205,402521.0
2020-05-12 09:30:00,114.82,115.04,114.16,114.52,327514.0,105.0378,105.2391,104.434,104.7634,327514.0
2020-05-12 10:00:00,114.5,115.05,114.1,114.61,187470.0,104.7451,105.2482,104.3792,104.8457,187470.0
2020-05-12 10:30:00,114.6,114.69,113.91,114.31,175189.0,104.8366,104.9189,104.2053,104.5713,175189.0
2020-05-12 11:00:00,114.3,114.39,113.85,114.26,223774.0,104.5621,104.6444,104.1504,104.5255,223774.0
2020-05-12 11:30:00,114.27,114.3,113.86,114.08,102931.0,104.5347,104.5621,104.1596,104.3609,102931.0
2020-05-12 12:00:00,114.07,114.15,113.85,113.98,116032.0,104.3517,104.4249,104.1504,104.2694,116032.0
2020-05-12 12:30:00,113.97,114.0,113.57,113.71,122939.0,104.2602,104.2877,103.8943,104.0224,122939.0
2020-05-12 13:00:00,113.71,113.81,112.87,112.92,239029.0,104.0224,104.1139,103.2539,103.2997,239029.0
2020-05-12 13:30:00,112.91,113.74,112.89,113.73,151341.0,103.2905,104.0498,103.2722,104.0407,151341.0
2020-05-12 14:00:00,113.71,113.74,112.8,113.1,143330.0,104.0224,104.0498,103.1899,103.4643,143330.0
2020-05-12 14:30:00,113.09,113.18,112.75,113.11,172970.0,103.4552,103.5375,103.1442,103.4735,172970.0
2020-05-12 15:00:00,113.09,113.18,112.19,112.27,203013.0,103.4552,103.5375,102.6319,102.7051,203013.0
2020-05-12 15:30:00,112.27,112.33,111.18,111.19,475460.0,102.7051,102.7599,101.7079,101.7171,475460.0
2020-05-13 09:30:00,111.89,113.21,110.84,111.95,611996.0,102.3574,103.565,101.3969,102.4123,611996.0
2020-05-13 10:00:00,111.92,113.23,111.91,113.08,580274.0,102.3849,103.5833,102.3757,103.4461,580274.0
2020-05-13 10:30:00,113.06,113.39,112.33,112.42,449052.0,103.4278,103.7296,102.7599,102.8423,449052.0
2020-05-13 11:00:00,112.45,113.11,112.03,112.23,309181.0,102.8697,103.4735,102.4855,102.6685,309181.0
2020-05-13 11:30:00,112.23,112.34,111.04,111.43,261246.0,102.6685,102.7691,101.5799,101.9366,261246.0
2020-05-13 12:00:00,111.4,111.7,110.19,110.48,336090.0,101.9092,102.1836,100.8023,101.0676,336090.0
2020-05-13 12:30:00,110.48,110.9,110.13,110.63,382447.0,101.0676,101.4518,100.7474,101.2048,382447.0
2020-05-13 13:00:00,110.61,111.04,109.94,110.46,384655.0,101.1865,101.5799,100.5736,101.0493,384655.0
2020-05-13 13:30:00,110.46,110.6,109.82,109.94,381457.0,101.0493,101.1773,100.4638,100.5736,381457.0
2020-05-13 14:00:00,109.93,110.55,109.67,109.72,337450.0,100.5644,101.1316,100.3266,100.3723,337450.0
2020-05-13 14:30:00,109.72,109.78,109.14,109.19,269887.0,100.3723,100.4272,99.8417,99.8875,269887.0
2020-05-13 15:00:00,109.2,109.86,108.81,109.24,319607.0,99.8966,100.5004,99.5398,99.9332,319607.0
2020-05-13 15:30:00,109.22,110.67,109.07,110.37,659841.0,99.9149,101.2414,99.7777,100.9669,659841.0
2020-05-14 09:30:00,107.25,108.33,106.19,106.45,638310.0,98.1127,99.1007,97.1431,97.3809,638310.0
2020-05-14 10:00:00,106.42,107.19,106.33,106.7,310260.0,97.3535,98.0579,97.2711,97.6096,310260.0
2020-05-14 10:30:00,106.68,108.74,106.4,108.13,471665.0,97.5913,99.4758,97.3352,98.9178,471665.0
2020-05-14 11:00:00,108.15,108.68,107.41,107.64,325276.0,98.9361,99.4209,98.2591,98.4695,325276.0
2020-05-14 11:30:00,107.61,107.84,106.77,106.89,270016.0,98.4421,98.6525,97.6736,97.7834,270016.0
2020-05-14 12:00:00,106.89,107.75,106.7,107.46,243962.0,97.7834,98.5701,97.6096,98.3049,243962.0
2020-05-14 12:30:00,107.49,108.78,107.47,108.76,284007.0,98.3323,99.5124,98.314,99.4941,284007.0
2020-05-14 13:00:00,108.76,108.76,108.32,108.64,255814.0,99.4941,99.4941,99.0916,99.3843,255814.0
2020-05-14 13:30:00,108.65,108.83,108.09,108.18,225839.0,99.3935,99.5581,98.8812,98.9635,225839.0
2020-05-14 14:00:00,108.17,108.84,107.74,108.75,147146.0,98.9544,99.5673,98.561,99.4849,147146.0
2020-05-14 14:30:00,108.74,108.97,108.2,108.86,211584.0,99.4758,99.6862,98.9818,99.5856,211584.0
2020-05-14 15:00:00,108.87,109.82,108.73,109.63,288091.0,99.5947,100.4638,99.4667,100.29,288091.0
2020-05-14 15:30:00,109.59,110.42,109.05,110.41,609212.0,100.2534,101.0127,99.7594,101.0035,609212.0
2020-05-15 09:30:00,108.71,111.37,108.42,110.84,574448.0,99.4484,101.8817,99.1831,101.3969,574448.0
2020-05-15 10:00:00,110.87,111.79,110.78,111.02,443187.0,101.4243,102.266,101.342,101.5616,443187.0
2020-05-15 10:30:00,110.96,111.38,110.38,111.16,442159.0,101.5067,101.8909,100.9761,101.6896,442159.0
2020-05-15 11:00:00,111.15,111.43,110.64,111.29,255927.0,101.6805,101.9366,101.2139,101.8086,255927.0
2020-05-15 11:30:00,111.25,111.41,110.93,111.23,224112.0,101.772,101.9183,101.4792,101.7537,224112.0
2020-05-15 12:00:00,111.21,111.99,111.2,111.7,329891.0,101.7354,102.4489,101.7262,102.1836,329891.0
2020-05-15 12:30:00,111.69,112.02,111.41,111.66,265927.0,102.1745,102.4764,101.9183,102.147,265927.0
2020-05-15 13:00:00,111.66,112.23,111.63,112.15,220342.0,102.147,102.6685,102.1196,102.5953,220342.0
2020-05-15 13:30:00,112.16,112.64,111.76,112.56,213715.0,102.6044,103.0435,102.2385,102.9704,213715.0
2020-05-15 14:00:00,112.58,112.98,112.34,112.97,337597.0,102.9886,103.3546,102.7691,103.3454,337597.0
2020-05-15 14:30:00,112.97,113.02,112.38,112.47,336817.0,103.3454,103.3912,102.8057,102.888,336817.0
2020-05-15 15:00:00,112.52,113.2,112.48,113.13,502992.0,102.9338,103.5558,102.8972,103.4918,502992.0
2020-05-15 15:30:00,113.12,114.16,112.85,113.78,1004677.0,103.4826,104.434,103.2356,104.0864,1004677.0
2020-05-18 09:30:00,118.0,118.4,117.2,117.74,1034645.0,107.9469,108.3128,107.215,107.709,1034645.0
2020-05-18 10:00:00,117.76,117.92,116.61,116.75,638767.0,107.7273,107.8737,106.6753,106.8034,638767.0
2020-05-18 10:30:00,116.73,117.59,116.73,117.05,369827.0,106.7851,107.5718,106.7851,107.0778,369827.0
2020-05-18 11:00:00,117.05,117.65,117.04,117.43,336016.0,107.0778,107.6267,107.0687,107.4254,336016.0
2020-05-18 11:30:00,117.43,117.47,116.95,116.98,390829.0,107.4254,107.462,106.9863,107.0138,390829.0
2020-05-18 12:00:00,116.98,117.0,116.51,116.74,312253.0,107.0138,107.0321,106.5838,106.7942,312253.0
2020-05-18 12:30:00,116.74,116.93,116.51,116.88,277356.0,106.7942,106.968,106.5838,106.9223,277356.0
2020-05-18 13:00:00,116.87,117.4,116.83,117.38,284869.0,106.9132,107.398,106.8766,107.3797,284869.0
2020-05-18 13:30:00,117.39,117.8,117.34,117.71,230137.0,107.3889,107.7639,107.3431,107.6816,230137.0
2020-05-18 14:00:00,117.71,117.85,117.24,117.26,259609.0,107.6816,107.8097,107.2516,107.2699,259609.0
2020-05-18 14:30:00,117.27,117.5,116.9,117.23,264782.0,107.2791,107.4895,106.9406,107.2425,264782.0
2020-05-18 15:00:00,117.26,117.47,117.03,117.15,384806.0,107.2699,107.462,107.0595,107.1693,384806.0
2020-05-18 15:30:00,117.15,117.67,116.45,116.7,1105735.0,107.1693,107.645,106.5289,106.7576,1105735.0
2020-05-19 09:30:00,116.0,118.07,115.45,117.97,742733.0,106.1173,108.0109,105.6141,107.9194,742733.0
2020-05-19 10:00:00,117.93,118.6,117.26,117.42,516540.0,107.8829,108.4958,107.2699,107.4163,516540.0
2020-05-19 10:30:00,117.42,118.02,117.33,117.41,346441.0,107.4163,107.9652,107.334,107.4072,346441.0
2020-05-19 11:00:00,117.42,118.05,117.31,117.93,285397.0,107.4163,107.9926,107.3157,107.8829,285397.0
2020-05-19 11:30:00,117.94,118.42,117.64,117.7,252982.0,107.892,108.3311,107.6176,107.6724,252982.0
2020-05-19 12:00:00,117.7,118.12,117.6,118.03,266325.0,107.6724,108.0567,107.581,107.9743,266325.0
2020-05-19 12:30:00,118.04,118.05,117.01,117.26,347615.0,107.9835,107.9926,107.0412,107.2699,347615.0
2020-05-19 13:00:00,117.26,117.4,116.94,117.22,264542.0,107.2699,107.398,106.9772,107.2333,264542.0
2020-05-19 13:30:00,117.22,117.54,117.1,117.5,246797.0,107.2333,107.5261,107.1236,107.4895,246797.0
2020-05-19 14:00:00,117.49,118.03,117.38,117.95,277954.0,107.4803,107.9743,107.3797,107.9011,277954.0
2020-05-19 14:30:00,117.95,118.4,117.43,117.59,388801.0,107.9011,108.3128,107.4254,107.5718,388801.0
2020-05-19 15:00:00,117.55,118.33,117.33,117.64,463717.0,107.5352,108.2488,107.334,107.6176,463717.0
2020-05-19 15:30:00,117.64,117.68,116.7,116.81,893737.0,107.6176,107.6541,106.7576,106.8583,893737.0
2020-05-20 09:30:00,122.79,122.79,118.18,118.48,3522008.0,112.3288,112.3288,108.1116,108.386,3522008.0
2020-05-20 10:00:00,118.49,119.69,116.52,116.89,2815410.0,108.3951,109.4929,106.593,106.9315,2815410.0
2020-05-20 10:30:00,116.86,118.04,116.62,117.46,1648946.0,106.904,107.9835,106.6845,107.4529,1648946.0
2020-05-20 11:00:00,117.48,118.29,116.87,118.27,1018719.0,107.4712,108.2122,106.9132,108.1939,1018719.0
2020-05-20 11:30:00,118.26,118.57,117.05,117.37,944172.0,108.1847,108.4683,107.0778,107.3706,944172.0
2020-05-20 12:00:00,117.4,118.08,116.93,117.06,592282.0,107.398,108.0201,106.968,107.087,592282.0
2020-05-20 12:30:00,117.08,117.18,116.44,116.85,643606.0,107.1053,107.1967,106.5198,106.8949,643606.0
2020-05-20 13:00:00,116.9,117.0,115.82,115.82,879959.0,106.9406,107.0321,105.9526,105.9526,879959.0
2020-05-20 13:30:00,115.83,116.97,115.52,116.76,873400.0,105.9618,107.0046,105.6782,106.8125,873400.0
2020-05-20 14:00:00,116.73,116.92,116.04,116.17,725477.0,106.7851,106.9589,106.1539,106.2728,725477.0
2020-05-20 14:30:00,116.16,116.25,115.73,116.02,830025.0,106.2636,106.346,105.8703,106.1356,830025.0
2020-05-20 15:00:00,116.03,117.37,116.0,117.03,741180.0,106.1447,107.3706,106.1173,107.0595,741180.0
2020-05-20 15:30:00,117.04,117.58,116.81,116.99,1014752.0,107.0687,107.5627,106.8583,107.0229,1014752.0
2020-05-21 09:30:00,118.81,120.79,118.33,119.02,1314794.0,108.6879,110.4992,108.2488,108.88,1314794.0
2020-05-21 10:00:00,118.99,121.25,118.95,120.87,1055264.0,108.8525,110.92,108.816,110.5724,1055264.0
2020-05-21 10:30:00,120.85,120.85,119.2,119.22,631642.0,110.5541,110.5541,109.0447,109.0629,631642.0
2020-05-21 11:00:00,119.2,119.2,117.0,118.26,985003.0,109.0447,109.0447,107.0321,108.1847,985003.0
2020-05-21 11:30:00,118.27,119.29,118.21,119.07,475978.0,108.1939,109.127,108.139,108.9257,475978.0
2020-05-21 12:00:00,119.09,119.82,118.55,118.8,430943.0,108.944,109.6118,108.45,108.6787,430943.0
2020-05-21 12:30:00,118.81,119.05,118.36,118.78,271499.0,108.6879,108.9074,108.2762,108.6604,271499.0
2020-05-21 13:00:00,118.8,119.52,118.68,119.27,320632.0,108.6787,109.3374,108.569,109.1087,320632.0
2020-05-21 13:30:00,119.26,120.18,119.09,120.06,287859.0,109.0995,109.9412,108.944,109.8314,287859.0
2020-05-21 14:00:00,120.05,120.55,119.99,120.51,305675.0,109.8222,110.2796,109.7673,110.243,305675.0
2020-05-21 14:30:00,120.52,120.52,119.71,120.24,336230.0,110.2522,110.2522,109.5112,109.996,336230.0
2020-05-21 15:00:00,120.23,120.99,120.19,120.8,373153.0,109.9869,110.6822,109.9503,110.5083,373153.0
2020-05-21 15:30:00,120.78,120.9,120.26,120.53,900773.0,110.49,110.5998,110.0143,110.2613,900773.0
2020-05-22 09:30:00,121.0,121.0,119.07,119.24,672423.0,110.6913,110.6913,108.9257,109.0812,672423.0
2020-05-22 10:00:00,119.24,120.01,119.16,120.01,453119.0,109.0812,109.7856,109.0081,109.7856,453119.0
2020-05-22 10:30:00,120.03,120.21,119.62,119.76,327740.0,109.8039,109.9686,109.4289,109.5569,327740.0
2020-05-22 11:00:00,119.77,120.77,119.47,120.52,356602.0,109.5661,110.4809,109.2916,110.2522,356602.0
2020-05-22 11:30:00,120.55,121.02,120.53,121.0,205759.0,110.2796,110.7096,110.2613,110.6913,205759.0
2020-05-22 12:00:00,121.01,121.1,120.67,120.76,165005.0,110.7004,110.7828,110.3894,110.4717,165005.0
2020-05-22 12:30:00,120.77,121.71,120.77,121.71,307967.0,110.4809,111.3408,110.4809,111.3408,307967.0
2020-05-22 13:00:00,121.72,121.88,121.29,121.85,220712.0,111.35,111.4963,110.9566,111.4689,220712.0
2020-05-22 13:30:00,121.85,122.54,121.6,122.42,403130.0,111.4689,112.1001,111.2402,111.9903,403130.0
2020-05-22 14:00:00,122.43,122.43,121.82,121.91,291984.0,111.9995,111.9995,111.4414,111.5238,291984.0
2020-05-22 14:30:00,121.91,122.08,121.6,122.0,294840.0,111.5238,111.6793,111.2402,111.6061,294840.0
2020-05-22 15:00:00,122.0,122.22,121.82,122.01,218320.0,111.6061,111.8074,111.4414,111.6153,218320.0
2020-05-22 15:30:00,122.0,122.43,121.75,122.17,683887.0,111.6061,111.9995,111.3774,111.7616,683887.0
2020-05-26 09:30:00,124.94,125.19,123.54,124.43,815033.0,114.2956,114.5243,113.0149,113.8291,815033.0
2020-05-26 10:00:00,124.43,125.82,124.36,125.5,512174.0,113.8291,115.1007,113.765,114.8079,512174.0
2020-05-26 10:30:00,125.5,125.63,124.72,125.26,313551.0,114.8079,114.9268,114.0944,114.5884,313551.0
2020-05-26 11:00:00,125.25,125.84,125.0,125.41,307673.0,114.5792,115.119,114.3505,114.7256,307673.0
2020-05-26 11:30:00,125.4,125.41,124.43,124.88,314966.0,114.7164,114.7256,113.8291,114.2407,314966.0
2020-05-26 12:00:00,124.89,125.01,124.62,124.91,233597.0,114.2499,114.3597,114.0029,114.2682,233597.0
2020-05-26 12:30:00,124.91,125.15,124.79,125.13,371120.0,114.2682,114.4877,114.1584,114.4694,371120.0
2020-05-26 13:00:00,125.15,125.31,123.82,123.87,406100.0,114.4877,114.6341,113.271,113.3168,406100.0
2020-05-26 13:30:00,123.86,124.61,123.66,124.57,216977.0,113.3076,113.9937,113.1247,113.9572,216977.0
2020-05-26 14:00:00,124.57,124.84,124.45,124.65,196404.0,113.9572,114.2041,113.8474,114.0303,196404.0
2020-05-26 14:30:00,124.65,124.7,123.51,123.63,325500.0,114.0303,114.0761,112.9875,113.0972,325500.0
2020-05-26 15:00:00,123.62,124.03,123.46,123.74,344837.0,113.0881,113.4632,112.9417,113.1979,344837.0
2020-05-26 15:30:00,123.74,124.0,123.33,123.56,785586.0,113.1979,113.4357,112.8228,113.0332,785586.0
2020-05-27 09:30:00,125.31,125.45,123.44,124.52,662331.0,114.6341,114.7622,112.9234,113.9114,662331.0
2020-05-27 10:00:00,124.51,125.66,124.48,124.85,346142.0,113.9023,114.9543,113.8748,114.2133,346142.0
2020-05-27 10:30:00,124.93,125.25,123.26,123.95,407615.0,114.2865,114.5792,112.7588,113.39,407615.0
2020-05-27 11:00:00,123.97,124.84,123.7,124.84,426756.0,113.4083,114.2041,113.1613,114.2041,426756.0
2020-05-27 11:30:00,124.83,125.75,124.74,125.67,451408.0,114.195,115.0366,114.1127,114.9634,451408.0
2020-05-27 12:00:00,125.68,126.33,125.43,125.85,499347.0,114.9726,115.5672,114.7439,115.1281,499347.0
2020-05-27 12:30:00,125.83,125.87,125.46,125.48,351565.0,115.1098,115.1464,114.7713,114.7896,351565.0
2020-05-27 13:00:00,125.48,126.2,125.13,126.19,286485.0,114.7896,115.4483,114.4694,115.4391,286485.0
2020-05-27 13:30:00,126.2,126.22,125.84,126.06,243472.0,115.4483,115.4666,115.119,115.3202,243472.0
2020-05-27 14:00:00,126.08,126.68,125.96,126.67,298376.0,115.3385,115.8874,115.2287,115.8782,298376.0
2020-05-27 14:30:00,126.68,126.9,126.52,126.87,320708.0,115.8874,116.0886,115.741,116.0612,320708.0
2020-05-27 15:00:00,126.89,127.42,126.81,127.38,342189.0,116.0795,116.5643,116.0063,116.5277,342189.0
2020-05-27 15:30:00,127.38,128.46,127.2,127.99,1108488.0,116.5277,117.5157,116.3631,117.0858,1108488.0
2020-05-28 09:30:00,128.9,129.19,126.71,127.52,672057.0,117.9183,118.1835,115.9148,116.6558,672057.0
2020-05-28 10:00:00,127.52,128.92,127.16,128.26,707592.0,116.6558,117.9365,116.3265,117.3328,707592.0
2020-05-28 10:30:00,128.27,129.88,127.94,129.87,448635.0,117.3419,118.8148,117.04,118.8056,448635.0
2020-05-28 11:00:00,129.9,131.07,129.71,131.07,730623.0,118.8331,119.9034,118.6592,119.9034,730623.0
2020-05-28 11:30:00,131.06,131.29,130.68,131.27,472237.0,119.8942,120.1046,119.5466,120.0863,472237.0
2020-05-28 12:00:00,131.28,131.4,130.65,130.82,497683.0,120.0955,120.2053,119.5192,119.6747,497683.0
2020-05-28 12:30:00,130.81,130.98,130.02,130.04,332593.0,119.6655,119.821,118.9428,118.9611,332593.0
2020-05-28 13:00:00,130.0,130.48,129.79,130.42,282287.0,118.9245,119.3636,118.7324,119.3088,282287.0
2020-05-28 13:30:00,130.42,130.53,130.07,130.18,163660.0,119.3088,119.4094,118.9886,119.0892,163660.0
2020-05-28 14:00:00,130.2,130.28,129.26,129.44,281491.0,119.1075,119.1807,118.2476,118.4122,281491.0
2020-05-28 14:30:00,129.41,129.88,129.01,129.27,239870.0,118.3848,118.8148,118.0189,118.2567,239870.0
2020-05-28 15:00:00,129.27,129.63,128.67,128.83,379325.0,118.2567,118.5861,117.7078,117.8542,379325.0
2020-05-28 15:30:00,128.84,128.99,127.5,128.13,770585.0,117.8634,118.0006,116.6375,117.2139,770585.0
2020-05-29 09:30:00,128.1,129.84,127.69,128.95,426037.0,117.1864,118.7782,116.8113,117.964,426037.0
2020-05-29 10:00:00,128.98,129.91,128.7,129.15,301660.0,117.9914,118.8422,117.7353,118.147,301660.0
2020-05-29 10:30:00,129.14,129.67,128.53,128.78,224252.0,118.1378,118.6227,117.5798,117.8085,224252.0
2020-05-29 11:00:00,128.78,129.28,128.68,128.99,275442.0,117.8085,118.2659,117.717,118.0006,275442.0
2020-05-29 11:30:00,128.95,129.64,128.69,129.22,273240.0,117.964,118.5952,117.7261,118.211,273240.0
2020-05-29 12:00:00,129.24,129.61,128.8,129.02,161203.0,118.2293,118.5678,117.8268,118.028,161203.0
2020-05-29 12:30:00,129.0,129.52,128.44,129.19,146307.0,118.0097,118.4854,117.4974,118.1835,146307.0
2020-05-29 13:00:00,129.19,129.54,128.86,129.37,177166.0,118.1835,118.5037,117.8817,118.3482,177166.0
2020-05-29 13:30:00,129.36,129.43,128.89,129.0,104893.0,118.3391,118.4031,117.9091,118.0097,104893.0
2020-05-29 14:00:00,128.99,129.6,128.66,129.41,155400.0,118.0006,118.5586,117.6987,118.3848,155400.0
2020-05-29 14:30:00,129.41,129.96,128.1,129.89,329867.0,118.3848,118.8879,117.1864,118.8239,329867.0
2020-05-29 15:00:00,129.93,130.34,129.26,129.36,320965.0,118.8605,119.2356,118.2476,118.3391,320965.0
2020-05-29 15:30:00,129.31,130.53,129.15,130.32,803356.0,118.2933,119.4094,118.147,119.2173,803356.0
2020-06-01 09:30:00,129.89,130.14,128.89,129.53,422204.0,118.8239,119.0526,117.9091,118.4946,422204.0
2020-06-01 10:00:00,129.53,129.84,128.45,128.57,344157.0,118.4946,118.7782,117.5066,117.6164,344157.0
2020-06-01 10:30:00,128.56,129.42,128.3,128.81,289580.0,117.6072,118.394,117.3694,117.8359,289580.0
2020-06-01 11:00:00,128.81,129.28,128.58,129.09,182924.0,117.8359,118.2659,117.6255,118.0921,182924.0
2020-06-01 11:30:00,129.1,129.79,129.09,129.74,162252.0,118.1012,118.7324,118.0921,118.6867,162252.0
2020-06-01 12:00:00,129.72,130.07,129.5,129.96,234409.0,118.6684,118.9886,118.4671,118.8879,234409.0
2020-06-01 12:30:00,129.97,130.12,129.73,129.75,141787.0,118.8971,119.0343,118.6775,118.6958,141787.0
2020-06-01 13:00:00,129.75,129.97,129.66,129.78,142476.0,118.6958,118.8971,118.6135,118.7233,142476.0
2020-06-01 13:30:00,129.8,130.07,129.46,129.49,143866.0,118.7416,118.9886,118.4305,118.458,143866.0
2020-06-01 14:00:00,129.5,129.77,129.36,129.51,136438.0,118.4671,118.7141,118.3391,118.4763,136438.0
2020-06-01 14:30:00,129.51,129.79,129.39,129.71,181636.0,118.4763,118.7324,118.3665,118.6592,181636.0
2020-06-01 15:00:00,129.71,129.9,129.37,129.48,183950.0,118.6592,118.8331,118.3482,118.4488,183950.0
2020-06-01 15:30:00,129.49,129.6,129.05,129.33,541873.0,118.458,118.5586,118.0555,118.3116,541873.0
2020-06-02 09:30:00,131.16,131.65,130.22,130.72,532984.0,119.9857,120.434,119.1258,119.5832,532984.0
2020-06-02 10:00:00,130.69,132.46,130.66,132.03,570313.0,119.5558,121.175,119.5283,120.7816,570313.0
2020-06-02 10:30:00,132.03,132.42,131.68,131.9,321312.0,120.7816,121.1384,120.4614,120.6627,321312.0
2020-06-02 11:00:00,131.91,132.03,131.36,131.59,268731.0,120.6718,120.7816,120.1687,120.3791,268731.0
2020-06-02 11:30:00,131.57,131.72,131.19,131.43,246730.0,120.3608,120.498,120.0132,120.2327,246730.0
2020-06-02 12:00:00,131.43,131.72,131.32,131.39,184737.0,120.2327,120.498,120.1321,120.1961,184737.0
2020-06-02 12:30:00,131.4,131.48,130.93,130.99,226230.0,120.2053,120.2784,119.7753,119.8302,226230.0
2020-06-02 13:00:00,130.97,131.1,130.45,130.53,207483.0,119.8119,119.9308,119.3362,119.4094,207483.0
2020-06-02 13:30:00,130.53,131.05,130.37,130.62,192584.0,119.4094,119.8851,119.263,119.4917,192584.0
2020-06-02 14:00:00,130.61,130.83,130.37,130.5,189918.0,119.4826,119.6838,119.263,119.3819,189918.0
2020-06-02 14:30:00,130.49,130.77,130.22,130.76,229718.0,119.3728,119.6289,119.1258,119.6198,229718.0
2020-06-02 15:00:00,130.77,131.0,130.46,130.73,220909.0,119.6289,119.8393,119.3453,119.5923,220909.0
2020-06-02 15:30:00,130.71,132.0,130.7,131.99,589578.0,119.574,120.7541,119.5649,120.745,589578.0
2020-06-03 09:30:00,132.51,132.71,131.36,132.31,358048.0,121.2207,121.4037,120.1687,121.0377,358048.0
2020-06-03 10:00:00,132.34,132.78,132.1,132.64,241687.0,121.0652,121.4677,120.8456,121.3396,241687.0
2020-06-03 10:30:00,132.65,133.05,132.51,132.93,197605.0,121.3488,121.7147,121.2207,121.6049,197605.0
2020-06-03 11:00:00,132.94,133.39,132.77,132.83,260631.0,121.6141,122.0257,121.4585,121.5134,260631.0
2020-06-03 11:30:00,132.87,132.9,131.36,131.44,363267.0,121.55,121.5775,120.1687,120.2419,363267.0
2020-06-03 12:00:00,131.42,132.2,131.34,132.06,252123.0,120.2236,120.9371,120.1504,120.809,252123.0
2020-06-03 12:30:00,132.07,132.55,132.0,132.44,102808.0,120.8182,121.2573,120.7541,121.1567,102808.0
2020-06-03 13:00:00,132.43,132.58,131.93,132.27,96775.0,121.1475,121.2847,120.6901,121.0011,96775.0
2020-06-03 13:30:00,132.24,132.47,132.22,132.24,82844.0,120.9737,121.1841,120.9554,120.9737,82844.0
2020-06-03 14:00:00,132.26,132.56,132.14,132.18,121354.0,120.992,121.2664,120.8822,120.9188,121354.0
2020-06-03 14:30:00,132.18,132.5,132.1,132.24,151219.0,120.9188,121.2115,120.8456,120.9737,151219.0
2020-06-03 15:00:00,132.2,132.56,132.06,132.42,173261.0,120.9371,121.2664,120.809,121.1384,173261.0
2020-06-03 15:30:00,132.42,132.89,132.1,132.84,649821.0,121.1384,121.5683,120.8456,121.5226,649821.0
2020-06-04 09:30:00,131.35,131.87,130.35,131.03,785379.0,120.1595,120.6352,119.2447,119.8668,785379.0
2020-06-04 10:00:00,131.02,131.58,130.41,131.36,504745.0,119.8576,120.3699,119.2996,120.1687,504745.0
2020-06-04 10:30:00,131.4,131.55,130.67,130.87,296631.0,120.2053,120.3425,119.5375,119.7204,296631.0
2020-06-04 11:00:00,130.9,131.0,130.17,130.32,257591.0,119.7479,119.8393,119.0801,119.2173,257591.0
2020-06-04 11:30:00,130.31,130.5,130.17,130.34,301965.0,119.2081,119.3819,119.0801,119.2356,301965.0
2020-06-04 12:00:00,130.33,130.39,129.51,129.55,331269.0,119.2264,119.2813,118.4763,118.5129,331269.0
2020-06-04 12:30:00,129.56,129.57,128.81,128.84,385684.0,118.522,118.5312,117.8359,117.8634,385684.0
2020-06-04 13:00:00,128.86,129.32,128.82,129.25,195630.0,117.8817,118.3025,117.8451,118.2384,195630.0
2020-06-04 13:30:00,129.29,129.83,129.28,129.58,191136.0,118.275,118.769,118.2659,118.5403,191136.0
2020-06-04 14:00:00,129.57,129.78,129.01,129.16,265596.0,118.5312,118.7233,118.0189,118.1561,265596.0
2020-06-04 14:30:00,129.16,129.18,128.45,128.45,377142.0,118.1561,118.1744,117.5066,117.5066,377142.0
2020-06-04 15:00:00,128.45,128.91,127.95,128.06,394215.0,117.5066,117.9274,117.0492,117.1498,394215.0
2020-06-04 15:30:00,128.07,128.68,127.93,128.68,856115.0,117.159,117.717,117.0309,117.717,856115.0
2020-06-05 09:30:00,130.23,130.45,128.94,129.49,665557.0,119.1349,119.3362,117.9548,118.458,665557.0
2020-06-05 10:00:00,129.5,129.94,129.1,129.17,498702.0,118.4671,118.8696,118.1012,118.1652,498702.0
2020-06-05 10:30:00,129.19,129.22,128.46,129.09,389242.0,118.1835,118.211,117.5157,118.0921,389242.0
2020-06-05 11:00:00,129.05,130.39,128.88,130.34,313301.0,118.0555,119.2813,117.9,119.2356,313301.0
2020-06-05 11:30:00,130.34,130.63,130.11,130.19,238161.0,119.2356,119.5009,119.0252,119.0983,238161.0
2020-06-05 12:00:00,130.21,130.43,129.96,130.2,268678.0,119.1166,119.3179,118.8879,119.1075,268678.0
2020-06-05 12:30:00,130.18,130.44,129.81,130.44,167649.0,119.0892,119.3271,118.7507,119.3271,167649.0
2020-06-05 13:00:00,130.45,130.7,130.19,130.67,160397.0,119.3362,119.5649,119.0983,119.5375,160397.0
2020-06-05 13:30:00,130.69,130.78,130.21,130.3,155123.0,119.5558,119.6381,119.1166,119.199,155123.0
2020-06-05 14:00:00,130.26,130.53,130.23,130.42,169106.0,119.1624,119.4094,119.1349,119.3088,169106.0
2020-06-05 14:30:00,130.45,130.89,130.13,130.81,272176.0,119.3362,119.7387,119.0435,119.6655,272176.0
2020-06-05 15:00:00,130.78,131.26,130.71,131.19,224268.0,119.6381,120.0772,119.574,120.0132,224268.0
2020-06-05 15:30:00,131.19,131.39,130.39,131.0,485048.0,120.0132,120.1961,119.2813,119.8393,485048.0
2020-06-08 09:30:00,130.12,131.24,129.75,129.87,564700.0,119.0343,120.0589,118.6958,118.8056,564700.0
2020-06-08 10:00:00,129.94,130.77,129.73,130.52,321986.0,118.8696,119.6289,118.6775,119.4002,321986.0
2020-06-08 10:30:00,130.53,130.54,129.55,129.6,236795.0,119.4094,119.4185,118.5129,118.5586,236795.0
2020-06-08 11:00:00,129.59,130.12,129.51,130.0,334270.0,118.5495,119.0343,118.4763,118.9245,334270.0
2020-06-08 11:30:00,129.99,130.25,129.47,129.92,259986.0,118.9154,119.1532,118.4397,118.8514,259986.0
2020-06-08 12:00:00,129.94,130.12,129.68,129.72,184149.0,118.8696,119.0343,118.6318,118.6684,184149.0
2020-06-08 12:30:00,129.7,129.9,129.49,129.51,202130.0,118.6501,118.8331,118.458,118.4763,202130.0
2020-06-08 13:00:00,129.52,129.85,129.43,129.72,194889.0,118.4854,118.7873,118.4031,118.6684,194889.0
2020-06-08 13:30:00,129.76,130.4,129.71,130.24,164661.0,118.705,119.2905,118.6592,119.1441,164661.0
2020-06-08 14:00:00,130.22,130.47,130.12,130.37,142648.0,119.1258,119.3545,119.0343,119.263,142648.0
2020-06-08 14:30:00,130.41,130.42,129.54,129.85,193533.0,119.2996,119.3088,118.5037,118.7873,193533.0
2020-06-08 15:00:00,129.85,130.07,129.73,130.0,181519.0,118.7873,118.9886,118.6775,118.9245,181519.0
2020-06-08 15:30:00,130.03,130.81,129.97,130.78,493661.0,118.952,119.6655,118.8971,119.6381,493661.0
2020-06-09 09:30:00,129.49,130.24,129.21,129.69,343557.0,118.458,119.1441,118.2018,118.6409,343557.0
2020-06-09 10:00:00,129.74,130.46,129.44,130.36,200553.0,118.6867,119.3453,118.4122,119.2539,200553.0
2020-06-09 10:30:00,130.35,131.43,130.33,130.83,201790.0,119.2447,120.2327,119.2264,119.6838,201790.0
2020-06-09 11:00:00,130.8,131.05,130.31,130.54,198257.0,119.6564,119.8851,119.2081,119.4185,198257.0
2020-06-09 11:30:00,130.54,130.54,130.09,130.24,132189.0,119.4185,119.4185,119.0069,119.1441,132189.0
2020-06-09 12:00:00,130.24,130.51,129.95,130.31,181628.0,119.1441,119.3911,118.8788,119.2081,181628.0
2020-06-09 12:30:00,130.32,130.59,130.19,130.25,104505.0,119.2173,119.4643,119.0983,119.1532,104505.0
2020-06-09 13:00:00,130.25,130.35,129.87,130.21,147589.0,119.1532,119.2447,118.8056,119.1166,147589.0
2020-06-09 13:30:00,130.2,130.32,130.01,130.25,118101.0,119.1075,119.2173,118.9337,119.1532,118101.0
2020-06-09 14:00:00,130.24,130.27,129.8,130.13,173715.0,119.1441,119.1715,118.7416,119.0435,173715.0
2020-06-09 14:30:00,130.12,130.38,129.82,130.34,265417.0,119.0343,119.2722,118.7599,119.2356,265417.0
2020-06-09 15:00:00,130.34,130.35,129.92,130.11,230773.0,119.2356,119.2447,118.8514,119.0252,230773.0
2020-06-09 15:30:00,130.09,130.24,129.57,129.57,471783.0,119.0069,119.1441,118.5312,118.5312,471783.0
2020-06-10 09:30:00,130.31,130.39,129.15,130.01,283258.0,119.2081,119.2813,118.147,118.9337,283258.0
2020-06-10 10:00:00,130.03,130.5,129.06,129.84,231552.0,118.952,119.3819,118.0646,118.7782,231552.0
2020-06-10 10:30:00,129.87,130.36,129.26,129.48,138594.0,118.8056,119.2539,118.2476,118.4488,138594.0
2020-06-10 11:00:00,129.45,129.93,129.38,129.59,140039.0,118.4214,118.8605,118.3574,118.5495,140039.0
2020-06-10 11:30:00,129.61,129.76,128.97,129.61,155515.0,118.5678,118.705,117.9823,118.5678,155515.0
2020-06-10 12:00:00,129.63,130.1,129.55,130.03,123429.0,118.5861,119.016,118.5129,118.952,123429.0
2020-06-10 12:30:00,130.01,130.09,129.72,129.73,86242.0,118.9337,119.0069,118.6684,118.6775,86242.0
2020-06-10 13:00:00,129.71,129.72,129.29,129.35,77907.0,118.6592,118.6684,118.275,118.3299,77907.0
2020-06-10 13:30:00,129.37,130.14,129.29,130.02,95925.0,118.3482,119.0526,118.275,118.9428,95925.0
2020-06-10 14:00:00,130.02,131.24,129.41,131.0,281694.0,118.9428,120.0589,118.3848,119.8393,281694.0
2020-06-10 14:30:00,131.0,131.04,129.78,130.06,234870.0,119.8393,119.8759,118.7233,118.9794,234870.0
2020-06-10 15:00:00,130.02,130.95,129.71,130.93,188672.0,118.9428,119.7936,118.6592,119.7753,188672.0
2020-06-10 15:30:00,130.93,130.96,129.84,130.11,467712.0,119.7753,119.8027,118.7782,119.0252,467712.0
2020-06-11 09:30:00,127.23,127.89,126.24,127.59,440316.0,116.3905,116.9943,115.4849,116.7199,440316.0
2020-06-11 10:00:00,127.6,128.33,127.45,127.49,336345.0,116.729,117.3968,116.5918,116.6284,336345.0
2020-06-11 10:30:00,127.47,128.81,127.45,128.07,285281.0,116.6101,117.8359,116.5918,117.159,285281.0
2020-06-11 11:00:00,128.05,128.09,127.11,127.57,243667.0,117.1407,117.1773,116.2808,116.7016,243667.0
2020-06-11 11:30:00,127.54,127.74,126.6,127.07,205027.0,116.6741,116.8571,115.8142,116.2442,205027.0
2020-06-11 12:00:00,127.04,127.12,125.38,125.6,255095.0,116.2167,116.2899,114.6981,114.8994,255095.0
2020-06-11 12:30:00,125.6,126.17,125.16,125.37,175311.0,114.8994,115.4208,114.4969,114.689,175311.0
2020-06-11 13:00:00,125.37,126.06,125.25,125.47,205328.0,114.689,115.3202,114.5792,114.7805,205328.0
2020-06-11 13:30:00,125.48,125.85,125.07,125.74,176329.0,114.7896,115.1281,114.4146,115.0275,176329.0
2020-06-11 14:00:00,125.7,125.76,125.04,125.55,188527.0,114.9909,115.0458,114.3871,114.8537,188527.0
2020-06-11 14:30:00,125.59,125.66,124.17,124.44,309460.0,114.8903,114.9543,113.5912,113.8382,309460.0
2020-06-11 15:00:00,124.43,124.92,123.48,123.7,333175.0,113.8291,114.2773,112.96,113.1613,333175.0
2020-06-11 15:30:00,123.64,124.44,123.25,123.89,882361.0,113.1064,113.8382,112.7496,113.3351,882361.0
2020-06-12 09:30:00,126.76,128.39,126.16,127.25,324692.0,115.9606,117.4517,115.4117,116.4088,324692.0
2020-06-12 10:00:00,127.28,127.88,126.87,126.88,143962.0,116.4363,116.9852,116.0612,116.0703,143962.0
2020-06-12 10:30:00,126.93,127.02,125.32,125.33,239016.0,116.1161,116.1984,114.6433,114.6524,239016.0
2020-06-12 11:00:00,125.37,125.62,124.21,125.16,191928.0,114.689,114.9177,113.6278,114.4969,191928.0
2020-06-12 11:30:00,125.2,126.64,125.03,126.55,208672.0,114.5335,115.8508,114.378,115.7685,208672.0
2020-06-12 12:00:00,126.61,127.2,126.15,126.32,179173.0,115.8234,116.3631,115.4025,115.5581,179173.0
2020-06-12 12:30:00,126.33,126.43,125.69,126.17,99155.0,115.5672,115.6587,114.9817,115.4208,99155.0
2020-06-12 13:00:00,126.18,126.21,124.9,125.18,169069.0,115.43,115.4574,114.259,114.5152,169069.0
2020-06-12 13:30:00,125.13,125.33,123.6,123.68,237273.0,114.4694,114.6524,113.0698,113.143,237273.0
2020-06-12 14:00:00,123.75,124.9,123.47,124.78,212668.0,113.207,114.259,112.9509,114.1493,212668.0
2020-06-12 14:30:00,124.78,125.48,124.58,125.12,148402.0,114.1493,114.7896,113.9663,114.4603,148402.0
2020-06-12 15:00:00,125.18,125.84,124.99,125.19,219115.0,114.5152,115.119,114.3414,114.5243,219115.0
2020-06-12 15:30:00,125.24,126.79,125.02,126.05,639960.0,114.5701,115.988,114.3688,115.3111,639960.0
2020-06-15 09:30:00,123.4,125.07,123.09,124.98,333942.0,112.8868,114.4146,112.6032,114.3322,333942.0
2020-06-15 10:00:00,125.02,125.75,124.61,124.65,186017.0,114.3688,115.0366,113.9937,114.0303,186017.0
2020-06-15 10:30:00,124.62,125.6,124.25,125.28,267913.0,114.0029,114.8994,113.6644,114.6067,267913.0
2020-06-15 11:00:00,125.33,126.07,124.93,125.03,172826.0,114.6524,115.3294,114.2865,114.378,172826.0
2020-06-15 11:30:00,125.04,125.32,124.76,125.13,156913.0,114.3871,114.6433,114.131,114.4694,156913.0
2020-06-15 12:00:00,125.13,125.91,124.98,125.68,155202.0,114.4694,115.183,114.3322,114.9726,155202.0
2020-06-15 12:30:00,125.61,126.05,125.31,126.01,144173.0,114.9085,115.3111,114.6341,115.2745,144173.0
2020-06-15 13:00:00,125.99,126.49,125.92,126.0,186601.0,115.2562,115.7136,115.1921,115.2653,186601.0
2020-06-15 13:30:00,126.0,126.39,125.83,126.3,129671.0,115.2653,115.6221,115.1098,115.5398,129671.0
2020-06-15 14:00:00,126.35,127.83,126.34,127.68,180442.0,115.5855,116.9394,115.5764,116.8022,180442.0
2020-06-15 14:30:00,127.69,127.97,127.38,127.69,201867.0,116.8113,117.0675,116.5277,116.8113,201867.0
2020-06-15 15:00:00,127.67,127.95,127.04,127.09,170144.0,116.793,117.0492,116.2167,116.2625,170144.0
2020-06-15 15:30:00,127.07,127.88,126.51,127.79,678330.0,116.2442,116.9852,115.7319,116.9028,678330.0
2020-06-16 09:30:00,131.84,131.9,130.31,130.72,309071.0,120.6078,120.6627,119.2081,119.5832,309071.0
2020-06-16 10:00:00,130.7,131.28,130.53,131.25,305714.0,119.5649,120.0955,119.4094,120.068,305714.0
2020-06-16 10:30:00,131.25,131.36,129.22,129.41,249858.0,120.068,120.1687,118.211,118.3848,249858.0
2020-06-16 11:00:00,129.41,131.25,128.6,131.08,309954.0,118.3848,120.068,117.6438,119.9125,309954.0
2020-06-16 11:30:00,131.13,131.36,130.6,130.66,208617.0,119.9583,120.1687,119.4734,119.5283,208617.0
2020-06-16 12:00:00,130.69,131.03,130.29,131.01,143116.0,119.5558,119.8668,119.1898,119.8485,143116.0
2020-06-16 12:30:00,130.99,131.81,130.97,131.75,221342.0,119.8302,120.5803,119.8119,120.5254,221342.0
2020-06-16 13:00:00,131.77,132.03,131.61,131.68,176630.0,120.5437,120.7816,120.3974,120.4614,176630.0
2020-06-16 13:30:00,131.64,131.75,131.01,131.4,96364.0,120.4248,120.5254,119.8485,120.2053,96364.0
2020-06-16 14:00:00,131.41,132.15,131.27,131.65,209891.0,120.2144,120.8914,120.0863,120.434,209891.0
2020-06-16 14:30:00,131.71,132.04,131.57,131.86,147742.0,120.4889,120.7907,120.3608,120.6261,147742.0
2020-06-16 15:00:00,131.89,131.89,130.81,131.54,221814.0,120.6535,120.6535,119.6655,120.3333,221814.0
2020-06-16 15:30:00,131.53,131.95,130.85,131.84,650049.0,120.3242,120.7084,119.7021,120.6078,650049.0
2020-06-17 09:30:00,133.29,136.15,133.13,136.02,1138328.0,121.9342,124.5506,121.7879,124.4317,1138328.0
2020-06-17 10:00:00,136.03,136.23,134.85,135.18,652440.0,124.4408,124.6238,123.3613,123.6632,652440.0
2020-06-17 10:30:00,135.26,136.05,134.81,135.92,337331.0,123.7364,124.4591,123.3247,124.3402,337331.0
2020-06-17 11:00:00,135.94,136.2,135.18,135.42,260565.0,124.3585,124.5963,123.6632,123.8828,260565.0
2020-06-17 11:30:00,135.39,135.91,135.34,135.76,145246.0,123.8553,124.331,123.8096,124.1938,145246.0
2020-06-17 12:00:00,135.78,135.85,134.92,135.3,295105.0,124.2121,124.2761,123.4254,123.773,295105.0
2020-06-17 12:30:00,135.29,136.47,135.29,136.27,181891.0,123.7639,124.8433,123.7639,124.6604,181891.0
2020-06-17 13:00:00,136.26,136.78,136.18,136.34,151385.0,124.6512,125.1269,124.578,124.7244,151385.0
2020-06-17 13:30:00,136.37,136.61,136.0,136.0,133179.0,124.7518,124.9714,124.4134,124.4134,133179.0
2020-06-17 14:00:00,136.0,136.2,135.78,136.02,191344.0,124.4134,124.5963,124.2121,124.4317,191344.0
2020-06-17 14:30:00,136.05,136.43,135.89,135.91,277225.0,124.4591,124.8067,124.3127,124.331,277225.0
2020-06-17 15:00:00,135.91,135.94,135.16,135.24,308594.0,124.331,124.3585,123.6449,123.7181,308594.0
2020-06-17 15:30:00,135.24,135.72,134.91,135.64,650674.0,123.7181,124.1572,123.4162,124.084,650674.0
2020-06-18 09:30:00,135.22,136.04,134.66,135.07,405964.0,123.6998,124.45,123.1875,123.5626,405964.0
2020-06-18 10:00:00,135.15,135.83,135.1,135.3,257080.0,123.6358,124.2578,123.59,123.773,257080.0
2020-06-18 10:30:00,135.26,135.89,135.15,135.87,197884.0,123.7364,124.3127,123.6358,124.2944,197884.0
2020-06-18 11:00:00,135.86,136.04,135.6,135.62,149508.0,124.2853,124.45,124.0474,124.0657,149508.0
2020-06-18 11:30:00,135.68,135.97,134.78,134.96,124750.0,124.1206,124.3859,123.2973,123.462,124750.0
2020-06-18 12:00:00,134.96,135.24,134.62,135.12,114027.0,123.462,123.7181,123.1509,123.6083,114027.0
2020-06-18 12:30:00,135.12,135.23,134.77,135.08,91618.0,123.6083,123.709,123.2882,123.5717,91618.0
2020-06-18 13:00:00,135.06,135.06,134.7,134.96,108658.0,123.5534,123.5534,123.2241,123.462,108658.0
2020-06-18 13:30:00,134.96,135.18,134.51,134.57,93753.0,123.462,123.6632,123.0503,123.1052,93753.0
2020-06-18 14:00:00,134.58,134.6,133.97,134.1,174097.0,123.1143,123.1326,122.5563,122.6752,174097.0
2020-06-18 14:30:00,134.11,134.37,133.51,133.51,159482.0,122.6844,122.9222,122.1355,122.1355,159482.0
2020-06-18 15:00:00,133.53,133.83,133.3,133.74,220274.0,122.1538,122.4282,121.9434,122.3459,220274.0
2020-06-18 15:30:00,133.74,134.69,133.67,134.54,528856.0,122.3459,123.215,122.2819,123.0777,528856.0
2020-06-19 09:30:00,137.31,137.31,135.54,135.63,587952.0,125.6118,125.6118,123.9926,124.0749,587952.0
2020-06-19 10:00:00,135.62,135.71,134.78,135.14,171152.0,124.0657,124.1481,123.2973,123.6266,171152.0
2020-06-19 10:30:00,135.14,135.4,134.72,134.95,191195.0,123.6266,123.8645,123.2424,123.4528,191195.0
2020-06-19 11:00:00,134.94,135.1,134.21,134.61,148506.0,123.4437,123.59,122.7759,123.1418,148506.0
2020-06-19 11:30:00,134.62,134.74,134.36,134.53,89942.0,123.1509,123.2607,122.9131,123.0686,89942.0
2020-06-19 12:00:00,134.57,134.59,132.59,133.11,155648.0,123.1052,123.1235,121.2939,121.7696,155648.0
2020-06-19 12:30:00,133.12,133.8,133.04,133.8,160824.0,121.7787,122.4008,121.7055,122.4008,160824.0
2020-06-19 13:00:00,133.77,133.77,132.75,132.96,183856.0,122.3733,122.3733,121.4402,121.6324,183856.0
2020-06-19 13:30:00,132.98,133.21,132.71,132.85,173441.0,121.6507,121.8611,121.4037,121.5317,173441.0
2020-06-19 14:00:00,132.88,133.31,132.53,132.6,196893.0,121.5592,121.9525,121.239,121.303,196893.0
2020-06-19 14:30:00,132.58,133.62,132.35,133.6,152359.0,121.2847,122.2361,121.0743,122.2178,152359.0
2020-06-19 15:00:00,133.59,134.11,133.23,133.86,166643.0,122.2087,122.6844,121.8794,122.4557,166643.0
2020-06-19 15:30:00,133.88,134.24,133.52,133.6,631298.0,122.474,122.8033,122.1446,122.2178,631298.0
2020-06-22 09:30:00,132.92,134.2,132.78,133.97,249349.0,121.5958,122.7667,121.4677,122.5563,249349.0
2020-06-22 10:00:00,134.05,134.34,133.21,133.85,160424.0,122.6295,122.8948,121.8611,122.4465,160424.0
2020-06-22 10:30:00,133.9,133.92,133.12,133.14,95998.0,122.4923,122.5106,121.7787,121.797,95998.0
2020-06-22 11:00:00,133.12,133.61,132.96,133.31,94273.0,121.7787,122.227,121.6324,121.9525,94273.0
2020-06-22 11:30:00,133.31,134.17,133.15,134.05,137701.0,121.9525,122.7393,121.8062,122.6295,137701.0
2020-06-22 12:00:00,134.07,134.95,134.07,134.91,121940.0,122.6478,123.4528,122.6478,123.4162,121940.0
2020-06-22 12:30:00,134.92,135.02,134.72,134.77,98372.0,123.4254,123.5169,123.2424,123.2882,98372.0
2020-06-22 13:00:00,134.8,135.0,134.31,134.39,81854.0,123.3156,123.4986,122.8673,122.9405,81854.0
2020-06-22 13:30:00,134.38,134.59,134.28,134.43,70451.0,122.9314,123.1235,122.8399,122.9771,70451.0
2020-06-22 14:00:00,134.45,134.45,133.75,134.27,109217.0,122.9954,122.9954,122.3551,122.8308,109217.0
2020-06-22 14:30:00,134.28,134.64,134.06,134.64,93564.0,122.8399,123.1692,122.6386,123.1692,93564.0
2020-06-22 15:00:00,134.64,134.84,134.04,134.18,127470.0,123.1692,123.3522,122.6203,122.7484,127470.0
2020-06-22 15:30:00,134.19,134.89,134.05,134.72,364932.0,122.7576,123.3979,122.6295,123.2424,364932.0
2020-06-23 09:30:00,136.39,136.41,135.4,135.98,243803.0,124.7701,124.7884,123.8645,124.3951,243803.0
2020-06-23 10:00:00,135.96,136.25,135.6,135.95,123651.0,124.3768,124.6421,124.0474,124.3676,123651.0
2020-06-23 10:30:00,136.0,136.0,135.22,135.73,98077.0,124.4134,124.4134,123.6998,124.1664,98077.0
2020-06-23 11:00:00,135.69,136.71,135.62,136.64,190161.0,124.1298,125.0629,124.0657,124.9988,190161.0
2020-06-23 11:30:00,136.67,136.67,135.95,136.16,86674.0,125.0263,125.0263,124.3676,124.5597,86674.0
2020-06-23 12:00:00,136.18,136.29,135.83,136.04,83165.0,124.578,124.6787,124.2578,124.45,83165.0
2020-06-23 12:30:00,136.06,136.1,135.71,135.73,62488.0,124.4682,124.5048,124.1481,124.1664,62488.0
2020-06-23 13:00:00,135.72,136.12,135.58,136.03,61533.0,124.1572,124.5231,124.0291,124.4408,61533.0
2020-06-23 13:30:00,136.04,136.1,135.72,135.79,78247.0,124.45,124.5048,124.1572,124.2213,78247.0
2020-06-23 14:00:00,135.78,135.8,135.54,135.66,86826.0,124.2121,124.2304,123.9926,124.1023,86826.0
2020-06-23 14:30:00,135.68,135.75,134.78,134.86,157384.0,124.1206,124.1847,123.2973,123.3705,157384.0
2020-06-23 15:00:00,134.88,135.0,134.56,134.6,172126.0,123.3888,123.4986,123.096,123.1326,172126.0
2020-06-23 15:30:00,134.58,134.77,134.17,134.28,383902.0,123.1143,123.2882,122.7393,122.8399,383902.0
2020-06-24 09:30:00,133.27,134.46,132.71,132.85,193613.0,121.9159,123.0046,121.4037,121.5317,193613.0
2020-06-24 10:00:00,132.88,132.9,132.1,132.38,216997.0,121.5592,121.5775,120.8456,121.1018,216997.0
2020-06-24 10:30:00,132.3,132.3,131.05,131.12,301952.0,121.0286,121.0286,119.8851,119.9491,301952.0
2020-06-24 11:00:00,131.09,131.18,130.12,130.38,336658.0,119.9217,120.004,119.0343,119.2722,336658.0
2020-06-24 11:30:00,130.41,130.44,128.97,130.02,241367.0,119.2996,119.3271,117.9823,118.9428,241367.0
2020-06-24 12:00:00,130.0,130.43,129.75,130.12,163298.0,118.9245,119.3179,118.6958,119.0343,163298.0
2020-06-24 12:30:00,130.13,131.57,129.92,131.49,223195.0,119.0435,120.3608,118.8514,120.2876,223195.0
2020-06-24 13:00:00,131.48,131.61,130.9,130.99,117535.0,120.2784,120.3974,119.7479,119.8302,117535.0
2020-06-24 13:30:00,130.99,131.9,130.83,131.75,156659.0,119.8302,120.6627,119.6838,120.5254,156659.0
2020-06-24 14:00:00,131.81,131.88,130.91,131.6,106514.0,120.5803,120.6444,119.757,120.3882,106514.0
2020-06-24 14:30:00,131.61,131.92,131.23,131.31,98739.0,120.3974,120.681,120.0497,120.1229,98739.0
2020-06-24 15:00:00,131.31,132.54,131.29,132.24,117850.0,120.1229,121.2481,120.1046,120.9737,117850.0
2020-06-24 15:30:00,132.25,132.8,131.84,132.0,365353.0,120.9828,121.486,120.6078,120.7541,365353.0
2020-06-25 09:30:00,131.35,131.43,129.65,130.37,415631.0,120.1595,120.2327,118.6044,119.263,415631.0
2020-06-25 10:00:00,130.33,131.11,129.97,130.89,195583.0,119.2264,119.94,118.8971,119.7387,195583.0
2020-06-25 10:30:00,130.89,131.04,130.21,130.23,280779.0,119.7387,119.8759,119.1166,119.1349,280779.0
2020-06-25 11:00:00,130.16,130.87,129.78,130.74,302859.0,119.0709,119.7204,118.7233,119.6015,302859.0
2020-06-25 11:30:00,130.76,130.93,130.13,130.87,160191.0,119.6198,119.7753,119.0435,119.7204,160191.0
2020-06-25 12:00:00,130.9,131.73,130.89,131.12,231156.0,119.7479,120.5071,119.7387,119.9491,231156.0
2020-06-25 12:30:00,131.12,131.44,130.7,130.75,113124.0,119.9491,120.2419,119.5649,119.6106,113124.0
2020-06-25 13:00:00,130.75,130.81,130.11,130.11,169639.0,119.6106,119.6655,119.0252,119.0252,169639.0
2020-06-25 13:30:00,130.12,130.45,129.94,130.25,133202.0,119.0343,119.3362,118.8696,119.1532,133202.0
2020-06-25 14:00:00,130.26,130.83,130.2,130.42,139073.0,119.1624,119.6838,119.1075,119.3088,139073.0
2020-06-25 14:30:00,130.39,130.42,129.88,129.89,163743.0,119.2813,119.3088,118.8148,118.8239,163743.0
2020-06-25 15:00:00,129.88,131.05,129.8,130.88,241748.0,118.8148,119.8851,118.7416,119.7296,241748.0
2020-06-25 15:30:00,130.89,132.01,130.67,131.73,439220.0,119.7387,120.7633,119.5375,120.5071,439220.0
2020-06-26 09:30:00,132.12,132.84,131.79,132.69,227636.0,120.8639,121.5226,120.562,121.3854,227636.0
2020-06-26 10:00:00,132.63,132.67,131.18,131.61,162978.0,121.3305,121.3671,120.004,120.3974,162978.0
2020-06-26 10:30:00,131.6,131.93,130.91,131.12,99648.0,120.3882,120.6901,119.757,119.9491,99648.0
2020-06-26 11:00:00,131.15,132.05,131.15,131.7,111430.0,119.9766,120.7999,119.9766,120.4797,111430.0
2020-06-26 11:30:00,131.7,131.77,131.38,131.59,82894.0,120.4797,120.5437,120.187,120.3791,82894.0
2020-06-26 12:00:00,131.62,131.62,130.51,130.91,119940.0,120.4065,120.4065,119.3911,119.757,119940.0
2020-06-26 12:30:00,130.96,130.99,130.2,130.59,150814.0,119.8027,119.8302,119.1075,119.4643,150814.0
2020-06-26 13:00:00,130.58,131.0,130.42,130.71,115622.0,119.4551,119.8393,119.3088,119.574,115622.0
2020-06-26 13:30:00,130.73,130.75,130.01,130.06,161655.0,119.5923,119.6106,118.9337,118.9794,161655.0
2020-06-26 14:00:00,130.01,130.38,129.61,129.65,143437.0,118.9337,119.2722,118.5678,118.6044,143437.0
2020-06-26 14:30:00,129.65,130.05,129.42,129.94,191163.0,118.6044,118.9703,118.394,118.8696,191163.0
2020-06-26 15:00:00,129.93,130.22,129.39,129.75,269205.0,118.8605,119.1258,118.3665,118.6958,269205.0
2020-06-26 15:30:00,129.74,130.02,128.93,129.46,733412.0,118.6867,118.9428,117.9457,118.4305,733412.0
2020-06-29 09:30:00,130.37,130.85,129.31,130.66,243883.0,119.263,119.7021,118.2933,119.5283,243883.0
2020-06-29 10:00:00,130.66,131.99,130.6,131.65,195360.0,119.5283,120.745,119.4734,120.434,195360.0
2020-06-29 10:30:00,131.67,132.37,131.61,132.06,199819.0,120.4523,121.0926,120.3974,120.809,199819.0
2020-06-29 11:00:00,132.07,132.53,131.86,132.32,126036.0,120.8182,121.239,120.6261,121.0469,126036.0
2020-06-29 11:30:00,132.32,132.66,132.09,132.1,128337.0,121.0469,121.3579,120.8365,120.8456,128337.0
2020-06-29 12:00:00,132.1,132.66,132.08,132.58,96826.0,120.8456,121.3579,120.8273,121.2847,96826.0
2020-06-29 12:30:00,132.56,132.99,132.49,132.68,75863.0,121.2664,121.6598,121.2024,121.3762,75863.0
2020-06-29 13:00:00,132.69,133.0,132.49,132.94,136564.0,121.3854,121.6689,121.2024,121.6141,136564.0
2020-06-29 13:30:00,132.95,133.53,132.83,132.83,172516.0,121.6232,122.1538,121.5134,121.5134,172516.0
2020-06-29 14:00:00,132.85,133.37,132.85,133.02,99442.0,121.5317,122.0074,121.5317,121.6872,99442.0
2020-06-29 14:30:00,133.02,133.36,132.71,132.78,121206.0,121.6872,121.9983,121.4037,121.4677,121206.0
2020-06-29 15:00:00,132.82,132.9,132.3,132.5,192043.0,121.5043,121.5775,121.0286,121.2115,192043.0
2020-06-29 15:30:00,132.49,133.54,132.3,133.54,401045.0,121.2024,122.1629,121.0286,122.1629,401045.0
2020-06-30 09:30:00,134.3,134.42,133.13,134.21,242243.0,122.8582,122.968,121.7879,122.7759,242243.0
2020-06-30 10:00:00,134.2,134.63,133.72,134.29,158796.0,122.7667,123.1601,122.3276,122.849,158796.0
2020-06-30 10:30:00,134.37,134.98,133.87,134.85,135851.0,122.9222,123.4803,122.4648,123.3613,135851.0
2020-06-30 11:00:00,134.8,135.11,134.39,134.9,115342.0,123.3156,123.5992,122.9405,123.4071,115342.0
2020-06-30 11:30:00,134.9,134.92,134.38,134.6,89001.0,123.4071,123.4254,122.9314,123.1326,89001.0
2020-06-30 12:00:00,134.61,135.12,134.29,135.04,117274.0,123.1418,123.6083,122.849,123.5351,117274.0
2020-06-30 12:30:00,135.03,135.22,134.2,134.46,130519.0,123.526,123.6998,122.7667,123.0046,130519.0
2020-06-30 13:00:00,134.42,134.59,133.73,133.94,127042.0,122.968,123.1235,122.3368,122.5289,127042.0
2020-06-30 13:30:00,133.89,134.25,133.7,134.03,96417.0,122.4831,122.8125,122.3093,122.6112,96417.0
2020-06-30 14:00:00,134.02,134.39,133.75,134.38,113778.0,122.602,122.9405,122.3551,122.9314,113778.0
2020-06-30 14:30:00,134.37,134.64,134.32,134.63,110472.0,122.9222,123.1692,122.8765,123.1601,110472.0
2020-06-30 15:00:00,134.62,134.72,134.16,134.7,160108.0,123.1509,123.2424,122.7301,123.2241,160108.0
2020-06-30 15:30:00,134.71,135.94,134.7,135.06,764501.0,123.2333,124.3585,123.2241,123.5534,764501.0
2020-07-01 09:30:00,135.4,135.91,134.75,135.24,219130.0,123.8645,124.331,123.2699,123.7181,219130.0
2020-07-01 10:00:00,135.32,136.29,134.99,136.07,324505.0,123.7913,124.6787,123.4894,124.4774,324505.0
2020-07-01 10:30:00,136.11,136.11,135.43,135.67,249664.0,124.514,124.514,123.8919,124.1115,249664.0
2020-07-01 11:00:00,135.68,135.72,135.2,135.43,230674.0,124.1206,124.1572,123.6815,123.8919,230674.0
2020-07-01 11:30:00,135.45,135.83,135.38,135.66,137227.0,123.9102,124.2578,123.8462,124.1023,137227.0
2020-07-01 12:00:00,135.66,135.81,135.42,135.74,120450.0,124.1023,124.2395,123.8828,124.1755,120450.0
2020-07-01 12:30:00,135.72,135.81,135.09,135.41,146388.0,124.1572,124.2395,123.5809,123.8736,146388.0
2020-07-01 13:00:00,135.44,135.52,135.2,135.41,78640.0,123.9011,123.9743,123.6815,123.8736,78640.0
2020-07-01 13:30:00,135.41,135.45,134.82,135.09,162313.0,123.8736,123.9102,123.3339,123.5809,162313.0
2020-07-01 14:00:00,135.07,135.66,135.04,135.59,154816.0,123.5626,124.1023,123.5351,124.0383,154816.0
2020-07-01 14:30:00,135.58,135.79,135.36,135.72,194767.0,124.0291,124.2213,123.8279,124.1572,194767.0
2020-07-01 15:00:00,135.72,136.05,135.71,135.85,208714.0,124.1572,124.4591,124.1481,124.2761,208714.0
2020-07-01 15:30:00,135.85,136.15,135.21,135.63,651499.0,124.2761,124.5506,123.6907,124.0749,651499.0
2020-07-02 09:30:00,137.24,138.07,137.07,137.85,409475.0,125.5477,126.307,125.3922,126.1057,409475.0
2020-07-02 10:00:00,137.86,138.18,136.59,136.69,196436.0,126.1149,126.4076,124.9531,125.0446,196436.0
2020-07-02 10:30:00,136.67,137.61,136.52,136.59,168789.0,125.0263,125.8862,124.8891,124.9531,168789.0
2020-07-02 11:00:00,136.61,136.77,135.81,136.31,137148.0,124.9714,125.1178,124.2395,124.697,137148.0
2020-07-02 11:30:00,136.5,136.5,136.1,136.14,126016.0,124.8708,124.8708,124.5048,124.5414,126016.0
2020-07-02 12:00:00,136.14,136.82,135.79,136.81,115622.0,124.5414,125.1635,124.2213,125.1544,115622.0
2020-07-02 12:30:00,136.83,136.88,136.57,136.7,111549.0,125.1726,125.2184,124.9348,125.0537,111549.0
2020-07-02 13:00:00,136.72,137.23,136.52,137.16,124806.0,125.072,125.5386,124.8891,125.4745,124806.0
2020-07-02 13:30:00,137.16,137.32,136.76,137.0,142108.0,125.4745,125.6209,125.1086,125.3282,142108.0
2020-07-02 14:00:00,136.99,137.14,136.4,136.55,233310.0,125.319,125.4562,124.7793,124.9165,233310.0
2020-07-02 14:30:00,136.54,136.67,136.26,136.45,122996.0,124.9074,125.0263,124.6512,124.825,122996.0
2020-07-02 15:00:00,136.45,136.58,136.08,136.08,134712.0,124.825,124.9439,124.4865,124.4865,134712.0
2020-07-02 15:30:00,136.09,136.22,135.11,135.71,423093.0,124.4957,124.6146,123.5992,124.1481,423093.0
2020-07-06 09:30:00,137.42,138.11,136.99,137.95,220299.0,125.7124,126.3436,125.319,126.1972,220299.0
2020-07-06 10:00:00,138.01,138.25,137.07,137.5,205553.0,126.2521,126.4717,125.3922,125.7856,205553.0
2020-07-06 10:30:00,137.49,138.02,137.31,137.49,132575.0,125.7764,126.2613,125.6118,125.7764,132575.0
2020-07-06 11:00:00,137.52,137.71,137.29,137.36,104274.0,125.8039,125.9777,125.5935,125.6575,104274.0
2020-07-06 11:30:00,137.35,137.6,136.93,136.97,92894.0,125.6483,125.877,125.2641,125.3007,92894.0
2020-07-06 12:00:00,136.96,137.01,136.4,136.55,80881.0,125.2916,125.3373,124.7793,124.9165,80881.0
2020-07-06 12:30:00,136.47,136.68,136.15,136.37,120903.0,124.8433,125.0354,124.5506,124.7518,120903.0
2020-07-06 13:00:00,136.39,136.53,136.03,136.28,123649.0,124.7701,124.8982,124.4408,124.6695,123649.0
2020-07-06 13:30:00,136.3,136.35,136.02,136.08,171958.0,124.6878,124.7335,124.4317,124.4865,171958.0
2020-07-06 14:00:00,136.06,136.08,135.32,135.32,179845.0,124.4682,124.4865,123.7913,123.7913,179845.0
2020-07-06 14:30:00,135.33,135.64,135.26,135.5,200732.0,123.8004,124.084,123.7364,123.956,200732.0
2020-07-06 15:00:00,135.48,135.63,135.32,135.6,289520.0,123.9377,124.0749,123.7913,124.0474,289520.0
2020-07-06 15:30:00,135.59,135.83,135.33,135.7,528457.0,124.0383,124.2578,123.8004,124.1389,528457.0
2020-07-07 09:30:00,134.51,136.04,134.34,135.77,219766.0,123.0503,124.45,122.8948,124.203,219766.0
2020-07-07 10:00:00,135.77,136.71,135.51,136.39,218534.0,124.203,125.0629,123.9651,124.7701,218534.0
2020-07-07 10:30:00,136.39,136.76,135.3,135.98,179140.0,124.7701,125.1086,123.773,124.3951,179140.0
2020-07-07 11:00:00,135.95,136.37,135.76,136.14,117577.0,124.3676,124.7518,124.1938,124.5414,117577.0
2020-07-07 11:30:00,136.13,136.3,135.9,135.98,84301.0,124.5323,124.6878,124.3219,124.3951,84301.0
2020-07-07 12:00:00,135.98,136.12,135.77,135.96,64890.0,124.3951,124.5231,124.203,124.3768,64890.0
2020-07-07 12:30:00,135.94,135.94,135.51,135.85,63381.0,124.3585,124.3585,123.9651,124.2761,63381.0
2020-07-07 13:00:00,135.86,135.87,135.31,135.46,102527.0,124.2853,124.2944,123.7821,123.9194,102527.0
2020-07-07 13:30:00,135.39,135.62,135.32,135.46,73722.0,123.8553,124.0657,123.7913,123.9194,73722.0
2020-07-07 14:00:00,135.49,135.57,135.14,135.15,75171.0,123.9468,124.02,123.6266,123.6358,75171.0
2020-07-07 14:30:00,135.16,135.31,134.96,135.25,120906.0,123.6449,123.7821,123.462,123.7273,120906.0
2020-07-07 15:00:00,135.27,135.35,134.86,134.94,103729.0,123.7456,123.8187,123.3705,123.4437,103729.0
2020-07-07 15:30:00,134.96,135.19,134.75,135.03,319525.0,123.462,123.6724,123.2699,123.526,319525.0
2020-07-08 09:30:00,135.67,136.36,135.38,135.52,275073.0,124.1115,124.7427,123.8462,123.9743,275073.0
2020-07-08 10:00:00,135.52,135.7,135.2,135.52,132184.0,123.9743,124.1389,123.6815,123.9743,132184.0
2020-07-08 10:30:00,135.51,135.96,135.51,135.84,230028.0,123.9651,124.3768,123.9651,124.267,230028.0
2020-07-08 11:00:00,135.86,135.92,134.55,134.66,117761.0,124.2853,124.3402,123.0869,123.1875,117761.0
2020-07-08 11:30:00,134.7,135.29,134.63,134.89,69365.0,123.2241,123.7639,123.1601,123.3979,69365.0
2020-07-08 12:00:00,134.91,134.99,134.59,134.98,219378.0,123.4162,123.4894,123.1235,123.4803,219378.0
2020-07-08 12:30:00,134.97,135.05,134.75,134.89,107700.0,123.4711,123.5443,123.2699,123.3979,107700.0
2020-07-08 13:00:00,134.91,134.92,134.42,134.64,95885.0,123.4162,123.4254,122.968,123.1692,95885.0
2020-07-08 13:30:00,134.66,135.07,134.66,134.79,108738.0,123.1875,123.5626,123.1875,123.3064,108738.0
2020-07-08 14:00:00,134.79,135.11,134.5,134.91,150586.0,123.3064,123.5992,123.0412,123.4162,150586.0
2020-07-08 14:30:00,134.91,135.03,134.63,134.91,83945.0,123.4162,123.526,123.1601,123.4162,83945.0
2020-07-08 15:00:00,134.93,135.64,134.9,135.49,88202.0,123.4345,124.084,123.4071,123.9468,88202.0
2020-07-08 15:30:00,135.48,135.91,135.46,135.81,204231.0,123.9377,124.331,123.9194,124.2395,204231.0
2020-07-09 09:30:00,136.33,136.94,135.57,136.0,281777.0,124.7152,125.2733,124.02,124.4134,281777.0
2020-07-09 10:00:00,136.03,136.53,135.8,135.92,172404.0,124.4408,124.8982,124.2304,124.3402,172404.0
2020-07-09 10:30:00,135.91,136.03,134.64,134.81,96062.0,124.331,124.4408,123.1692,123.3247,96062.0
2020-07-09 11:00:00,134.83,135.19,134.05,134.59,157396.0,123.343,123.6724,122.6295,123.1235,157396.0
2020-07-09 11:30:00,134.67,135.21,134.5,135.11,99656.0,123.1967,123.6907,123.0412,123.5992,99656.0
2020-07-09 12:00:00,135.13,135.48,135.04,135.07,88912.0,123.6175,123.9377,123.5351,123.5626,88912.0
2020-07-09 12:30:00,135.08,135.32,134.97,135.27,91829.0,123.5717,123.7913,123.4711,123.7456,91829.0
2020-07-09 13:00:00,135.23,135.51,135.04,135.13,86982.0,123.709,123.9651,123.5351,123.6175,86982.0
2020-07-09 13:30:00,135.16,135.64,135.15,135.43,72606.0,123.6449,124.084,123.6358,123.8919,72606.0
2020-07-09 14:00:00,135.38,135.76,135.33,135.65,89733.0,123.8462,124.1938,123.8004,124.0932,89733.0
2020-07-09 14:30:00,135.68,136.14,135.32,135.97,202809.0,124.1206,124.5414,123.7913,124.3859,202809.0
2020-07-09 15:00:00,135.97,136.17,135.44,135.47,211624.0,124.3859,124.5689,123.9011,123.9285,211624.0
2020-07-09 15:30:00,135.46,136.16,135.27,135.61,632426.0,123.9194,124.5597,123.7456,124.0566,632426.0
2020-07-10 09:30:00,136.26,136.43,134.95,135.28,308088.0,124.6512,124.8067,123.4528,123.7547,308088.0
2020-07-10 10:00:00,135.25,136.14,134.82,136.08,117946.0,123.7273,124.5414,123.3339,124.4865,117946.0
2020-07-10 10:30:00,136.07,136.44,135.89,136.37,278848.0,124.4774,124.8159,124.3127,124.7518,278848.0
2020-07-10 11:00:00,136.37,136.47,135.97,136.42,139914.0,124.7518,124.8433,124.3859,124.7976,139914.0
2020-07-10 11:30:00,136.41,137.03,136.33,136.7,145281.0,124.7884,125.3556,124.7152,125.0537,145281.0
2020-07-10 12:00:00,136.73,137.02,136.36,136.41,82400.0,125.0812,125.3465,124.7427,124.7884,82400.0
2020-07-10 12:30:00,136.44,136.55,136.12,136.48,74476.0,124.8159,124.9165,124.5231,124.8525,74476.0
2020-07-10 13:00:00,136.47,136.59,136.34,136.49,74659.0,124.8433,124.9531,124.7244,124.8616,74659.0
2020-07-10 13:30:00,136.47,136.86,136.29,136.86,94132.0,124.8433,125.2001,124.6787,125.2001,94132.0
2020-07-10 14:00:00,136.86,136.99,136.54,136.58,95016.0,125.2001,125.319,124.9074,124.9439,95016.0
2020-07-10 14:30:00,136.58,136.71,136.33,136.57,107589.0,124.9439,125.0629,124.7152,124.9348,107589.0
2020-07-10 15:00:00,136.55,136.95,136.52,136.84,121771.0,124.9165,125.2824,124.8891,125.1818,121771.0
2020-07-10 15:30:00,136.83,137.64,136.75,137.44,445737.0,125.1726,125.9136,125.0995,125.7307,445737.0
2020-07-13 09:30:00,138.45,139.27,138.17,138.93,314410.0,126.6546,127.4048,126.3985,127.0937,314410.0
2020-07-13 10:00:00,139.02,139.76,138.24,139.76,179432.0,127.1761,127.853,126.4625,127.853,179432.0
2020-07-13 10:30:00,139.75,139.96,139.32,139.72,151843.0,127.8439,128.036,127.4505,127.8164,151843.0
2020-07-13 11:00:00,139.71,140.31,139.65,140.19,184771.0,127.8073,128.3562,127.7524,128.2464,184771.0
2020-07-13 11:30:00,140.18,140.42,139.95,140.31,133133.0,128.2372,128.4568,128.0268,128.3562,133133.0
2020-07-13 12:00:00,140.3,140.39,140.09,140.23,121588.0,128.347,128.4294,128.1549,128.283,121588.0
2020-07-13 12:30:00,140.22,140.44,139.95,139.95,127268.0,128.2738,128.4751,128.0268,128.0268,127268.0
2020-07-13 13:00:00,139.99,140.45,139.75,140.4,124278.0,128.0634,128.4842,127.8439,128.4385,124278.0
2020-07-13 13:30:00,140.43,140.79,140.28,140.38,144443.0,128.4659,128.7953,128.3287,128.4202,144443.0
2020-07-13 14:00:00,140.37,140.5,138.93,138.98,205065.0,128.4111,128.53,127.0937,127.1395,205065.0
2020-07-13 14:30:00,138.94,139.14,138.3,139.04,163959.0,127.1029,127.2858,126.5174,127.1944,163959.0
2020-07-13 15:00:00,139.05,139.07,137.72,137.77,275930.0,127.2035,127.2218,125.9868,126.0326,275930.0
2020-07-13 15:30:00,137.79,137.83,135.9,136.48,638870.0,126.0509,126.0875,124.3219,124.8525,638870.0
2020-07-14 09:30:00,136.09,137.38,136.02,137.05,302312.0,124.4957,125.6758,124.4317,125.3739,302312.0
2020-07-14 10:00:00,136.97,137.38,135.8,137.37,178350.0,125.3007,125.6758,124.2304,125.6666,178350.0
2020-07-14 10:30:00,137.38,139.8,137.34,138.98,342531.0,125.6758,127.8896,125.6392,127.1395,342531.0
2020-07-14 11:00:00,138.96,139.1,138.06,138.68,230706.0,127.1212,127.2493,126.2979,126.865,230706.0
2020-07-14 11:30:00,138.68,139.19,138.45,138.56,117939.0,126.865,127.3316,126.6546,126.7553,117939.0
2020-07-14 12:00:00,138.6,139.16,138.4,138.86,184292.0,126.7919,127.3041,126.6089,127.0297,184292.0
2020-07-14 12:30:00,138.88,139.07,138.44,138.49,132129.0,127.048,127.2218,126.6455,126.6912,132129.0
2020-07-14 13:00:00,138.48,139.24,138.2,139.18,104403.0,126.6821,127.3773,126.4259,127.3224,104403.0
2020-07-14 13:30:00,139.16,139.94,139.08,139.48,159258.0,127.3041,128.0177,127.231,127.5969,159258.0
2020-07-14 14:00:00,139.54,140.15,139.23,140.02,191197.0,127.6518,128.2098,127.3682,128.0909,191197.0
2020-07-14 14:30:00,140.01,140.07,139.26,140.02,180202.0,128.0817,128.1366,127.3956,128.0909,180202.0
2020-07-14 15:00:00,140.02,140.03,139.09,139.89,186131.0,128.0909,128.1,127.2401,127.9719,186131.0
2020-07-14 15:30:00,139.89,140.17,139.73,140.0,568523.0,127.9719,128.2281,127.8256,128.0726,568523.0
2020-07-15 09:30:00,142.28,142.34,140.06,140.23,287475.0,130.1583,130.2132,128.1275,128.283,287475.0
2020-07-15 10:00:00,140.27,140.35,139.52,140.11,144964.0,128.3196,128.3928,127.6335,128.1732,144964.0
2020-07-15 10:30:00,140.09,140.35,139.9,140.14,164968.0,128.1549,128.3928,127.9811,128.2007,164968.0
2020-07-15 11:00:00,140.16,140.27,139.58,139.88,125459.0,128.2189,128.3196,127.6884,127.9628,125459.0
2020-07-15 11:30:00,139.86,140.0,139.22,139.29,123534.0,127.9445,128.0726,127.359,127.4231,123534.0
2020-07-15 12:00:00,139.31,140.3,139.12,140.27,270960.0,127.4414,128.347,127.2676,128.3196,270960.0
2020-07-15 12:30:00,140.26,140.6,139.81,140.56,199334.0,128.3104,128.6215,127.8988,128.5849,199334.0
2020-07-15 13:00:00,140.58,140.78,140.35,140.76,141314.0,128.6032,128.7861,128.3928,128.7678,141314.0
2020-07-15 13:30:00,140.74,141.1,140.61,140.77,88872.0,128.7495,129.0789,128.6306,128.777,88872.0
2020-07-15 14:00:00,140.78,141.11,140.47,140.8,173287.0,128.7861,129.088,128.5025,128.8044,173287.0
2020-07-15 14:30:00,140.79,140.89,140.19,140.28,107690.0,128.7953,128.8868,128.2464,128.3287,107690.0
2020-07-15 15:00:00,140.25,140.69,140.22,140.63,147257.0,128.3013,128.7038,128.2738,128.6489,147257.0
2020-07-15 15:30:00,140.61,141.72,140.6,141.23,420413.0,128.6306,129.646,128.6215,129.1978,420413.0
2020-07-16 09:30:00,141.22,143.77,140.84,142.66,353703.0,129.1886,131.5214,128.841,130.506,353703.0
2020-07-16 10:00:00,142.82,144.82,142.69,144.74,285522.0,130.6523,132.4819,130.5334,132.4087,285522.0
2020-07-16 10:30:00,144.78,144.94,143.66,143.76,397133.0,132.4453,132.5917,131.4208,131.5122,397133.0
2020-07-16 11:00:00,143.84,143.89,142.75,143.18,232308.0,131.5854,131.6312,130.5883,130.9817,232308.0
2020-07-16 11:30:00,143.22,143.22,142.54,142.72,131963.0,131.0182,131.0182,130.3962,130.5608,131963.0
2020-07-16 12:00:00,142.72,142.73,142.4,142.57,155332.0,130.5608,130.57,130.2681,130.4236,155332.0
2020-07-16 12:30:00,142.57,142.84,142.1,142.18,162715.0,130.4236,130.6706,129.9937,130.0669,162715.0
2020-07-16 13:00:00,142.18,142.71,142.09,142.49,142047.0,130.0669,130.5517,129.9845,130.3504,142047.0
2020-07-16 13:30:00,142.46,142.46,141.87,142.12,148802.0,130.323,130.323,129.7833,130.012,148802.0
2020-07-16 14:00:00,142.1,142.63,142.1,142.62,116918.0,129.9937,130.4785,129.9937,130.4694,116918.0
2020-07-16 14:30:00,142.64,142.92,141.82,141.91,207619.0,130.4877,130.7438,129.7375,129.8199,207619.0
2020-07-16 15:00:00,141.91,142.53,141.76,142.5,179512.0,129.8199,130.387,129.6826,130.3596,179512.0
2020-07-16 15:30:00,142.49,143.09,142.34,142.75,502637.0,130.3504,130.8993,130.2132,130.5883,502637.0
2020-07-17 09:30:00,144.29,144.43,142.05,142.45,528548.0,131.9971,132.1252,129.9479,130.3138,528548.0
2020-07-17 10:00:00,142.38,142.62,141.88,142.17,300636.0,130.2498,130.4694,129.7924,130.0577,300636.0
2020-07-17 10:30:00,142.14,142.85,142.04,142.71,152854.0,130.0303,130.6798,129.9388,130.5517,152854.0
2020-07-17 11:00:00,142.72,142.91,142.62,142.85,148610.0,130.5608,130.7347,130.4694,130.6798,148610.0
2020-07-17 11:30:00,142.84,143.45,142.71,143.27,125508.0,130.6706,131.2287,130.5517,131.064,125508.0
2020-07-17 12:00:00,143.24,143.42,143.09,143.28,102435.0,131.0365,131.2012,130.8993,131.0731,102435.0
2020-07-17 12:30:00,143.29,143.37,142.94,143.06,93971.0,131.0823,131.1555,130.7621,130.8719,93971.0
2020-07-17 13:00:00,143.07,143.12,142.6,143.04,86766.0,130.881,130.9268,130.4511,130.8536,86766.0
2020-07-17 13:30:00,143.03,143.09,142.81,143.0,79481.0,130.8444,130.8993,130.6432,130.817,79481.0
2020-07-17 14:00:00,142.95,143.73,142.92,143.71,101910.0,130.7712,131.4848,130.7438,131.4665,101910.0
2020-07-17 14:30:00,143.7,144.11,143.61,143.89,156125.0,131.4574,131.8324,131.375,131.6312,156125.0
2020-07-17 15:00:00,143.86,144.27,143.72,144.21,212062.0,131.6037,131.9788,131.4756,131.9239,212062.0
2020-07-17 15:30:00,144.21,144.63,144.11,144.4,621414.0,131.9239,132.3081,131.8324,132.0977,621414.0
2020-07-20 09:30:00,143.33,144.17,142.9,143.23,239908.0,131.1189,131.8873,130.7255,131.0274,239908.0
2020-07-20 10:00:00,143.25,144.19,142.97,144.17,177335.0,131.0457,131.9056,130.7895,131.8873,177335.0
2020-07-20 10:30:00,144.15,144.2,143.28,143.42,144466.0,131.869,131.9148,131.0731,131.2012,144466.0
2020-07-20 11:00:00,143.44,143.73,143.19,143.65,125568.0,131.2195,131.4848,130.9908,131.4116,125568.0
2020-07-20 11:30:00,143.62,143.93,143.41,143.77,74367.0,131.3842,131.6678,131.1921,131.5214,74367.0
2020-07-20 12:00:00,143.75,143.98,143.59,143.74,76180.0,131.5031,131.7135,131.3567,131.4939,76180.0
2020-07-20 12:30:00,143.74,144.57,143.67,144.32,120667.0,131.4939,132.2532,131.4299,132.0245,120667.0
2020-07-20 13:00:00,144.27,144.28,143.56,143.96,110840.0,131.9788,131.9879,131.3293,131.6952,110840.0
2020-07-20 13:30:00,143.97,144.36,143.8,144.14,62179.0,131.7044,132.0611,131.5488,131.8599,62179.0
2020-07-20 14:00:00,144.14,144.43,144.13,144.29,101039.0,131.8599,132.1252,131.8507,131.9971,101039.0
2020-07-20 14:30:00,144.29,144.54,144.29,144.43,91122.0,131.9971,132.2258,131.9971,132.1252,91122.0
2020-07-20 15:00:00,144.44,144.54,144.01,144.45,173266.0,132.1343,132.2258,131.7409,132.1435,173266.0
2020-07-20 15:30:00,144.45,144.71,144.1,144.1,366202.0,132.1435,132.3813,131.8233,131.8233,366202.0
2020-07-21 09:30:00,143.95,144.78,143.51,144.38,254113.0,132.1856,132.9477,131.7815,132.5804,254113.0
2020-07-21 10:00:00,144.39,145.25,144.32,144.59,165267.0,132.5896,133.3793,132.5253,132.7732,165267.0
2020-07-21 10:30:00,144.56,145.4,144.5,145.28,133899.0,132.7457,133.5171,132.6906,133.4069,133899.0
2020-07-21 11:00:00,145.36,145.57,144.87,145.26,114336.0,133.4803,133.6732,133.0304,133.3885,114336.0
2020-07-21 11:30:00,145.29,145.92,145.05,145.25,118168.0,133.416,133.9946,133.1957,133.3793,118168.0
2020-07-21 12:00:00,145.28,145.46,145.16,145.37,38952.0,133.4069,133.5721,133.2967,133.4895,38952.0
2020-07-21 12:30:00,145.35,145.36,145.06,145.23,60777.0,133.4711,133.4803,133.2048,133.3609,60777.0
2020-07-21 13:00:00,145.31,145.4,145.01,145.35,67206.0,133.4344,133.5171,133.1589,133.4711,67206.0
2020-07-21 13:30:00,145.32,145.43,145.13,145.33,60715.0,133.4436,133.5446,133.2691,133.4528,60715.0
2020-07-21 14:00:00,145.33,145.8,145.29,145.75,56529.0,133.4528,133.8844,133.416,133.8384,56529.0
2020-07-21 14:30:00,145.68,145.68,145.15,145.19,115897.0,133.7742,133.7742,133.2875,133.3242,115897.0
2020-07-21 15:00:00,145.19,145.25,144.63,144.71,174582.0,133.3242,133.3793,132.81,132.8834,174582.0
2020-07-21 15:30:00,144.74,145.08,144.37,144.99,314858.0,132.911,133.2232,132.5712,133.1406,314858.0
2020-07-22 09:30:00,145.16,146.69,145.16,146.6,188283.0,133.2967,134.7016,133.2967,134.619,188283.0
2020-07-22 10:00:00,146.52,147.41,146.01,146.96,302597.0,134.5455,135.3628,134.0772,134.9496,302597.0
2020-07-22 10:30:00,147.0,147.37,146.9,147.07,337662.0,134.9863,135.3261,134.8945,135.0506,337662.0
2020-07-22 11:00:00,147.06,147.54,146.81,147.35,133875.0,135.0414,135.4822,134.8118,135.3077,133875.0
2020-07-22 11:30:00,147.38,147.82,147.08,147.63,109762.0,135.3352,135.7393,135.0598,135.5648,109762.0
2020-07-22 12:00:00,147.66,148.38,147.64,147.98,215950.0,135.5923,136.2535,135.574,135.8862,215950.0
2020-07-22 12:30:00,147.95,148.29,147.84,148.2,165106.0,135.8586,136.1709,135.7576,136.0882,165106.0
2020-07-22 13:00:00,148.19,148.25,147.83,148.21,116348.0,136.079,136.1341,135.7485,136.0974,116348.0
2020-07-22 13:30:00,148.22,148.31,147.56,147.73,206729.0,136.1066,136.1892,135.5005,135.6566,206729.0
2020-07-22 14:00:00,147.74,148.53,147.72,148.43,207871.0,135.6658,136.3912,135.6474,136.2994,207871.0
2020-07-22 14:30:00,148.41,148.6,148.1,148.4,232958.0,136.2811,136.4555,135.9964,136.2719,232958.0
2020-07-22 15:00:00,148.43,149.15,148.3,148.78,646024.0,136.2994,136.9606,136.18,136.6208,646024.0
2020-07-22 15:30:00,148.78,148.94,148.51,148.55,414953.0,136.6208,136.7677,136.3729,136.4096,414953.0
2020-07-23 09:30:00,149.3,149.3,147.58,148.96,287911.0,137.0983,137.0983,135.5189,136.7861,287911.0
2020-07-23 10:00:00,148.96,149.15,148.58,148.81,231208.0,136.7861,136.9606,136.4372,136.6484,231208.0
2020-07-23 10:30:00,148.84,149.17,148.63,148.87,146609.0,136.6759,136.9789,136.4831,136.7035,146609.0
2020-07-23 11:00:00,148.87,149.64,148.87,149.38,159898.0,136.7035,137.4105,136.7035,137.1718,159898.0
2020-07-23 11:30:00,149.39,149.65,148.96,149.1,149031.0,137.181,137.4197,136.7861,136.9147,149031.0
2020-07-23 12:00:00,149.11,149.14,147.92,148.18,296731.0,136.9238,136.9514,135.8311,136.0699,296731.0
2020-07-23 12:30:00,148.14,148.23,147.04,147.05,227108.0,136.0331,136.1158,135.023,135.0322,227108.0
2020-07-23 13:00:00,147.1,147.54,146.7,146.96,114585.0,135.0781,135.4822,134.7108,134.9496,114585.0
2020-07-23 13:30:00,146.93,146.93,146.02,146.59,131667.0,134.922,134.922,134.0864,134.6098,131667.0
2020-07-23 14:00:00,146.59,146.61,145.4,145.96,201714.0,134.6098,134.6282,133.5171,134.0313,201714.0
2020-07-23 14:30:00,145.95,146.3,145.56,146.03,190230.0,134.0221,134.3435,133.664,134.0956,190230.0
2020-07-23 15:00:00,146.05,146.65,145.7,146.38,167416.0,134.1139,134.6649,133.7925,134.417,167416.0
2020-07-23 15:30:00,146.33,146.63,145.85,146.54,320277.0,134.371,134.6465,133.9303,134.5639,320277.0
2020-07-24 09:30:00,146.79,147.34,145.4,146.6,230130.0,134.7935,135.2985,133.5171,134.619,230130.0
2020-07-24 10:00:00,146.54,147.19,146.29,146.7,220114.0,134.5639,135.1608,134.3343,134.7108,220114.0
2020-07-24 10:30:00,146.76,147.4,146.32,147.26,120183.0,134.7659,135.3536,134.3619,135.225,120183.0
2020-07-24 11:00:00,147.27,147.54,146.7,147.48,134101.0,135.2342,135.4822,134.7108,135.4271,134101.0
2020-07-24 11:30:00,147.38,147.62,147.09,147.37,88239.0,135.3352,135.5556,135.0689,135.3261,88239.0
2020-07-24 12:00:00,147.34,147.43,146.95,147.21,54410.0,135.2985,135.3811,134.9404,135.1791,54410.0
2020-07-24 12:30:00,147.19,147.3,146.62,146.75,101333.0,135.1608,135.2618,134.6373,134.7567,101333.0
2020-07-24 13:00:00,146.71,146.86,146.15,146.49,78156.0,134.72,134.8577,134.2058,134.518,78156.0
2020-07-24 13:30:00,146.47,146.75,146.13,146.41,105843.0,134.4996,134.7567,134.1874,134.4445,105843.0
2020-07-24 14:00:00,146.42,146.84,146.36,146.83,82940.0,134.4537,134.8394,134.3986,134.8302,82940.0
2020-07-24 14:30:00,146.82,146.82,146.36,146.52,105116.0,134.821,134.821,134.3986,134.5455,105116.0
2020-07-24 15:00:00,146.5,146.86,146.28,146.35,98207.0,134.5272,134.8577,134.3251,134.3894,98207.0
2020-07-24 15:30:00,146.38,147.43,146.18,147.04,514612.0,134.417,135.3811,134.2333,135.023,514612.0
2020-07-27 09:30:00,147.23,149.43,147.23,148.89,279010.0,135.1975,137.2177,135.1975,136.7218,279010.0
2020-07-27 10:00:00,148.88,149.13,148.48,148.77,155443.0,136.7126,136.9422,136.3453,136.6116,155443.0
2020-07-27 10:30:00,148.77,148.96,148.56,148.68,94981.0,136.6116,136.7861,136.4188,136.529,94981.0
2020-07-27 11:00:00,148.62,148.86,147.68,147.77,127478.0,136.4739,136.6943,135.6107,135.6934,127478.0
2020-07-27 11:30:00,147.76,148.18,147.6,147.95,108471.0,135.6842,136.0699,135.5373,135.8586,108471.0
2020-07-27 12:00:00,147.95,148.42,147.94,148.28,85243.0,135.8586,136.2902,135.8495,136.1617,85243.0
2020-07-27 12:30:00,148.29,148.55,148.26,148.53,81191.0,136.1709,136.4096,136.1433,136.3912,81191.0
2020-07-27 13:00:00,148.54,148.69,148.16,148.16,70216.0,136.4004,136.5382,136.0515,136.0515,70216.0
2020-07-27 13:30:00,148.16,148.27,147.81,147.86,87350.0,136.0515,136.1525,135.7301,135.776,87350.0
2020-07-27 14:00:00,147.87,148.17,147.85,148.17,69760.0,135.7852,136.0607,135.7668,136.0607,69760.0
2020-07-27 14:30:00,148.17,148.34,147.86,148.13,87880.0,136.0607,136.2168,135.776,136.0239,87880.0
2020-07-27 15:00:00,148.11,148.6,148.08,148.54,101861.0,136.0056,136.4555,135.978,136.4004,101861.0
2020-07-27 15:30:00,148.54,149.18,148.48,149.18,365387.0,136.4004,136.9881,136.3453,136.9881,365387.0
2020-07-28 09:30:00,149.3,149.67,147.98,148.73,353472.0,137.0983,137.4381,135.8862,136.5749,353472.0
2020-07-28 10:00:00,148.68,149.5,148.2,149.22,120738.0,136.529,137.282,136.0882,137.0249,120738.0
2020-07-28 10:30:00,149.21,149.4,148.68,148.81,138455.0,137.0157,137.1901,136.529,136.6484,138455.0
2020-07-28 11:00:00,148.84,149.24,148.22,149.21,89288.0,136.6759,137.0432,136.1066,137.0157,89288.0
2020-07-28 11:30:00,149.23,149.78,148.63,148.67,149686.0,137.034,137.5391,136.4831,136.5198,149686.0
2020-07-28 12:00:00,148.69,148.73,148.28,148.58,143670.0,136.5382,136.5749,136.1617,136.4372,143670.0
2020-07-28 12:30:00,148.59,148.92,148.55,148.91,58815.0,136.4463,136.7494,136.4096,136.7402,58815.0
2020-07-28 13:00:00,148.91,149.23,148.64,149.2,68999.0,136.7402,137.034,136.4923,137.0065,68999.0
2020-07-28 13:30:00,149.21,149.43,149.07,149.43,66637.0,137.0157,137.2177,136.8871,137.2177,66637.0
2020-07-28 14:00:00,149.43,149.49,148.88,149.02,138625.0,137.2177,137.2728,136.7126,136.8412,138625.0
2020-07-28 14:30:00,149.03,149.25,148.75,148.97,116537.0,136.8504,137.0524,136.5933,136.7953,116537.0
2020-07-28 15:00:00,149.01,149.03,148.36,148.37,160319.0,136.832,136.8504,136.2351,136.2443,160319.0
2020-07-28 15:30:00,148.36,148.64,147.43,147.78,346666.0,136.2351,136.4923,135.3811,135.7025,346666.0
2020-07-29 09:30:00,148.04,149.53,148.0,149.33,232539.0,135.9413,137.3095,135.9046,137.1259,232539.0
2020-07-29 10:00:00,149.35,149.77,149.02,149.3,157910.0,137.1442,137.5299,136.8412,137.0983,157910.0
2020-07-29 10:30:00,149.26,149.81,149.18,149.6,120542.0,137.0616,137.5666,136.9881,137.3738,120542.0
2020-07-29 11:00:00,149.59,149.67,149.14,149.38,125063.0,137.3646,137.4381,136.9514,137.1718,125063.0
2020-07-29 11:30:00,149.36,149.44,149.1,149.29,62738.0,137.1534,137.2269,136.9147,137.0891,62738.0
2020-07-29 12:00:00,149.28,149.29,148.79,149.15,68023.0,137.08,137.0891,136.63,136.9606,68023.0
2020-07-29 12:30:00,149.15,149.38,148.81,148.82,58513.0,136.9606,137.1718,136.6484,136.6575,58513.0
2020-07-29 13:00:00,148.84,149.06,148.63,148.92,50283.0,136.6759,136.8779,136.4831,136.7494,50283.0
2020-07-29 13:30:00,148.86,148.87,148.61,148.66,54188.0,136.6943,136.7035,136.4647,136.5106,54188.0
2020-07-29 14:00:00,148.67,149.35,148.67,149.34,62993.0,136.5198,137.1442,136.5198,137.1351,62993.0
2020-07-29 14:30:00,149.34,149.6,149.0,149.01,200579.0,137.1351,137.3738,136.8228,136.832,200579.0
2020-07-29 15:00:00,149.01,149.12,148.69,148.96,95666.0,136.832,136.933,136.5382,136.7861,95666.0
2020-07-29 15:30:00,148.95,149.18,148.55,148.72,303669.0,136.7769,136.9881,136.4096,136.5657,303669.0
2020-07-30 09:30:00,147.87,148.56,147.18,147.28,168242.0,135.7852,136.4188,135.1516,135.2434,168242.0
2020-07-30 10:00:00,147.27,148.4,146.9,147.99,116284.0,135.2342,136.2719,134.8945,135.8954,116284.0
2020-07-30 10:30:00,147.96,148.54,147.57,148.0,168596.0,135.8678,136.4004,135.5097,135.9046,168596.0
2020-07-30 11:00:00,148.0,148.7,147.95,148.42,140135.0,135.9046,136.5474,135.8586,136.2902,140135.0
2020-07-30 11:30:00,148.47,149.22,148.35,149.05,156510.0,136.3362,137.0249,136.226,136.8688,156510.0
2020-07-30 12:00:00,149.1,149.64,148.89,149.26,120021.0,136.9147,137.4105,136.7218,137.0616,120021.0
2020-07-30 12:30:00,149.25,149.5,149.16,149.43,72859.0,137.0524,137.282,136.9698,137.2177,72859.0
2020-07-30 13:00:00,149.41,149.56,149.13,149.16,101031.0,137.1993,137.3371,136.9422,136.9698,101031.0
2020-07-30 13:30:00,149.14,149.16,148.69,149.09,94450.0,136.9514,136.9698,136.5382,136.9055,94450.0
2020-07-30 14:00:00,149.08,149.75,148.98,149.42,102344.0,136.8963,137.5115,136.8045,137.2085,102344.0
2020-07-30 14:30:00,149.44,149.73,149.42,149.69,150574.0,137.2269,137.4932,137.2085,137.4564,150574.0
2020-07-30 15:00:00,149.7,149.9,149.31,149.43,133764.0,137.4656,137.6493,137.1075,137.2177,133764.0
2020-07-30 15:30:00,149.45,149.46,148.98,149.19,231147.0,137.2361,137.2452,136.8045,136.9973,231147.0
2020-07-31 09:30:00,149.47,149.92,148.42,148.98,228108.0,137.2544,137.6676,136.2902,136.8045,228108.0
2020-07-31 10:00:00,149.04,149.04,147.88,148.08,184900.0,136.8596,136.8596,135.7944,135.978,184900.0
2020-07-31 10:30:00,148.08,149.02,147.64,148.0,97407.0,135.978,136.8412,135.574,135.9046,97407.0
2020-07-31 11:00:00,147.98,148.31,147.87,148.15,108624.0,135.8862,136.1892,135.7852,136.0423,108624.0
2020-07-31 11:30:00,148.16,148.25,147.69,147.99,112758.0,136.0515,136.1341,135.6199,135.8954,112758.0
2020-07-31 12:00:00,147.97,148.12,147.39,147.56,133007.0,135.877,136.0148,135.3444,135.5005,133007.0
2020-07-31 12:30:00,147.56,147.56,146.61,146.96,107317.0,135.5005,135.5005,134.6282,134.9496,107317.0
2020-07-31 13:00:00,146.91,147.27,146.88,147.14,77582.0,134.9036,135.2342,134.8761,135.1148,77582.0
2020-07-31 13:30:00,147.09,147.31,146.88,146.92,66342.0,135.0689,135.271,134.8761,134.9128,66342.0
2020-07-31 14:00:00,146.9,147.38,146.74,147.36,98374.0,134.8945,135.3352,134.7475,135.3169,98374.0
2020-07-31 14:30:00,147.38,147.71,146.99,147.61,128568.0,135.3352,135.6383,134.9771,135.5464,128568.0
2020-07-31 15:00:00,147.59,147.92,147.49,147.77,169115.0,135.5281,135.8311,135.4362,135.6934,169115.0
2020-07-31 15:30:00,147.77,148.99,147.77,148.95,476673.0,135.6934,136.8137,135.6934,136.7769,476673.0
2020-08-03 09:30:00,149.9,150.65,149.5,150.63,267710.0,137.6493,138.338,137.282,138.3196,267710.0
2020-08-03 10:00:00,150.65,151.34,150.65,151.06,178744.0,138.338,138.9716,138.338,138.7145,178744.0
2020-08-03 10:30:00,151.06,151.35,150.52,150.71,185666.0,138.7145,138.9808,138.2186,138.3931,185666.0
2020-08-03 11:00:00,150.7,150.93,150.46,150.55,144370.0,138.3839,138.5951,138.1635,138.2462,144370.0
2020-08-03 11:30:00,150.55,150.84,150.41,150.51,92275.0,138.2462,138.5125,138.1176,138.2094,92275.0
2020-08-03 12:00:00,150.52,150.57,150.11,150.14,123377.0,138.2186,138.2645,137.8421,137.8697,123377.0
2020-08-03 12:30:00,150.14,150.35,150.06,150.28,211160.0,137.8697,138.0625,137.7962,137.9982,211160.0
2020-08-03 13:00:00,150.29,150.38,150.08,150.34,83966.0,138.0074,138.0901,137.8146,138.0533,83966.0
2020-08-03 13:30:00,150.33,150.68,150.28,150.48,96305.0,138.0441,138.3655,137.9982,138.1819,96305.0
2020-08-03 14:00:00,150.47,150.56,150.38,150.4,95258.0,138.1727,138.2553,138.0901,138.1084,95258.0
2020-08-03 14:30:00,150.4,150.94,150.37,150.74,150357.0,138.1084,138.6043,138.0809,138.4206,150357.0
2020-08-03 15:00:00,150.74,150.79,150.46,150.52,130033.0,138.4206,138.4665,138.1635,138.2186,130033.0
2020-08-03 15:30:00,150.54,150.82,150.24,150.26,460406.0,138.237,138.4941,137.9615,137.9799,460406.0
2020-08-04 09:30:00,149.75,150.74,148.89,149.06,236668.0,137.5115,138.4206,136.7218,136.8779,236668.0
2020-08-04 10:00:00,149.08,149.9,148.99,149.87,122042.0,136.8963,137.6493,136.8137,137.6217,122042.0
2020-08-04 10:30:00,149.93,150.01,149.4,149.88,109772.0,137.6768,137.7503,137.1901,137.6309,109772.0
2020-08-04 11:00:00,149.89,150.02,149.51,149.69,93084.0,137.6401,137.7595,137.2912,137.4564,93084.0
2020-08-04 11:30:00,149.6,150.03,149.6,149.91,61562.0,137.3738,137.7687,137.3738,137.6585,61562.0
2020-08-04 12:00:00,149.91,149.94,149.26,149.55,49918.0,137.6585,137.686,137.0616,137.3279,49918.0
2020-08-04 12:30:00,149.55,149.56,149.08,149.13,68747.0,137.3279,137.3371,136.8963,136.9422,68747.0
2020-08-04 13:00:00,149.15,149.69,149.04,149.3,62498.0,136.9606,137.4564,136.8596,137.0983,62498.0
2020-08-04 13:30:00,149.32,149.59,149.21,149.53,58555.0,137.1167,137.3646,137.0157,137.3095,58555.0
2020-08-04 14:00:00,149.55,149.69,149.25,149.28,78059.0,137.3279,137.4564,137.0524,137.08,78059.0
2020-08-04 14:30:00,149.26,149.28,148.78,149.26,165788.0,137.0616,137.08,136.6208,137.0616,165788.0
2020-08-04 15:00:00,149.25,149.68,149.24,149.45,110104.0,137.0524,137.4473,137.0432,137.2361,110104.0
2020-08-04 15:30:00,149.47,149.7,149.28,149.68,385360.0,137.2544,137.4656,137.08,137.4473,385360.0
2020-08-05 09:30:00,149.94,150.42,148.71,149.86,408057.0,137.686,138.1268,136.5565,137.6126,408057.0
2020-08-05 10:00:00,149.86,149.98,148.79,149.29,233338.0,137.6126,137.7227,136.63,137.0891,233338.0
2020-08-05 10:30:00,149.29,149.72,149.03,149.31,128918.0,137.0891,137.484,136.8504,137.1075,128918.0
2020-08-05 11:00:00,149.3,149.95,149.27,149.95,161352.0,137.0983,137.6952,137.0708,137.6952,161352.0
2020-08-05 11:30:00,149.92,150.22,149.31,149.49,155277.0,137.6676,137.9431,137.1075,137.2728,155277.0
2020-08-05 12:00:00,149.48,149.5,149.0,149.06,120047.0,137.2636,137.282,136.8228,136.8779,120047.0
2020-08-05 12:30:00,149.05,149.37,148.95,149.11,85821.0,136.8688,137.1626,136.7769,136.9238,85821.0
2020-08-05 13:00:00,149.13,149.53,148.98,149.3,107905.0,136.9422,137.3095,136.8045,137.0983,107905.0
2020-08-05 13:30:00,149.29,149.7,149.17,149.55,113151.0,137.0891,137.4656,136.9789,137.3279,113151.0
2020-08-05 14:00:00,149.56,150.0,149.29,149.35,176229.0,137.3371,137.7411,137.0891,137.1442,176229.0
2020-08-05 14:30:00,149.35,149.66,149.25,149.65,142424.0,137.1442,137.4289,137.0524,137.4197,142424.0
2020-08-05 15:00:00,149.67,149.74,149.39,149.72,74849.0,137.4381,137.5024,137.181,137.484,74849.0
2020-08-05 15:30:00,149.72,150.46,149.51,150.25,248938.0,137.484,138.1635,137.2912,137.9707,248938.0
2020-08-06 09:30:00,150.25,151.69,149.64,151.65,197737.0,137.9707,139.293,137.4105,139.2563,197737.0
2020-08-06 10:00:00,151.64,152.24,151.11,151.19,246755.0,139.2471,139.798,138.7604,138.8339,246755.0
2020-08-06 10:30:00,151.2,151.38,150.74,151.25,153301.0,138.843,139.0083,138.4206,138.889,153301.0
2020-08-06 11:00:00,151.23,151.29,150.59,150.79,73877.0,138.8706,138.9257,138.2829,138.4665,73877.0
2020-08-06 11:30:00,150.74,150.91,150.46,150.55,51397.0,138.4206,138.5767,138.1635,138.2462,51397.0
2020-08-06 12:00:00,150.56,150.58,150.13,150.16,57182.0,138.2553,138.2737,137.8605,137.888,57182.0
2020-08-06 12:30:00,150.15,150.39,150.07,150.36,63888.0,137.8789,138.0992,137.8054,138.0717,63888.0
2020-08-06 13:00:00,150.35,150.59,150.0,150.45,77618.0,138.0625,138.2829,137.7411,138.1543,77618.0
2020-08-06 13:30:00,150.45,150.58,150.27,150.36,77668.0,138.1543,138.2737,137.989,138.0717,77668.0
2020-08-06 14:00:00,150.37,150.72,150.23,150.47,179607.0,138.0809,138.4023,137.9523,138.1727,179607.0
2020-08-06 14:30:00,150.48,150.74,150.34,150.58,117848.0,138.1819,138.4206,138.0533,138.2737,117848.0
2020-08-06 15:00:00,150.57,151.09,150.46,150.77,89047.0,138.2645,138.742,138.1635,138.4482,89047.0
2020-08-06 15:30:00,150.79,151.28,150.78,151.19,223746.0,138.4665,138.9165,138.4574,138.8339,223746.0
2020-08-07 09:30:00,151.95,154.02,151.7,153.52,311817.0,139.5317,141.4326,139.3022,140.9734,311817.0
2020-08-07 10:00:00,153.5,154.0,153.07,153.29,115230.0,140.9551,141.4142,140.5602,140.7622,115230.0
2020-08-07 10:30:00,153.29,154.01,153.25,153.67,130167.0,140.7622,141.4234,140.7255,141.1112,130167.0
2020-08-07 11:00:00,153.66,154.11,153.33,153.33,110174.0,141.102,141.5152,140.799,140.799,110174.0
2020-08-07 11:30:00,153.32,153.97,153.14,153.76,101457.0,140.7898,141.3867,140.6245,141.1938,101457.0
2020-08-07 12:00:00,153.76,154.12,153.65,154.07,136833.0,141.1938,141.5244,141.0928,141.4785,136833.0
2020-08-07 12:30:00,154.06,154.1,153.5,153.53,87855.0,141.4693,141.506,140.9551,140.9826,87855.0
2020-08-07 13:00:00,153.53,153.55,152.64,152.9,145340.0,140.9826,141.001,140.1654,140.4041,145340.0
2020-08-07 13:30:00,152.85,153.05,152.29,152.36,105180.0,140.3582,140.5418,139.844,139.9082,105180.0
2020-08-07 14:00:00,152.37,152.56,151.81,151.81,103962.0,139.9174,140.0919,139.4032,139.4032,103962.0
2020-08-07 14:30:00,151.83,152.37,151.75,152.31,105807.0,139.4216,139.9174,139.3481,139.8623,105807.0
2020-08-07 15:00:00,152.29,152.61,152.19,152.26,110452.0,139.844,140.1378,139.7521,139.8164,110452.0
2020-08-07 15:30:00,152.25,152.93,152.18,152.78,280505.0,139.8072,140.4317,139.7429,140.2939,280505.0
2020-08-10 09:30:00,153.23,154.36,153.02,154.36,180926.0,140.7071,141.7448,140.5143,141.7448,180926.0
2020-08-10 10:00:00,154.29,154.32,153.25,153.72,117106.0,141.6805,141.7081,140.7255,141.1571,117106.0
2020-08-10 10:30:00,153.73,154.02,153.09,153.12,90354.0,141.1663,141.4326,140.5786,140.6061,90354.0
2020-08-10 11:00:00,153.1,153.78,153.06,153.71,97963.0,140.5878,141.2122,140.551,141.1479,97963.0
2020-08-10 11:30:00,153.71,154.67,153.63,154.48,97417.0,141.1479,142.0295,141.0744,141.855,97417.0
2020-08-10 12:00:00,154.48,154.71,154.39,154.43,88465.0,141.855,142.0662,141.7723,141.8091,88465.0
2020-08-10 12:30:00,154.44,154.7,154.02,154.19,87816.0,141.8182,142.057,141.4326,141.5887,87816.0
2020-08-10 13:00:00,154.22,154.46,153.87,154.37,67835.0,141.6162,141.8366,141.2948,141.754,67835.0
2020-08-10 13:30:00,154.42,154.52,154.04,154.35,56071.0,141.7999,141.8917,141.4509,141.7356,56071.0
2020-08-10 14:00:00,154.34,154.51,154.27,154.49,61267.0,141.7264,141.8825,141.6621,141.8642,61267.0
2020-08-10 14:30:00,154.49,154.5,154.02,154.03,95283.0,141.8642,141.8733,141.4326,141.4418,95283.0
2020-08-10 15:00:00,154.01,154.18,153.67,153.75,129388.0,141.4234,141.5795,141.1112,141.1846,129388.0
2020-08-10 15:30:00,153.71,154.05,153.51,153.72,326141.0,141.1479,141.4601,140.9643,141.1571,326141.0
2020-08-11 09:30:00,155.06,155.33,153.86,153.91,253135.0,142.3876,142.6355,141.2856,141.3316,253135.0
2020-08-11 10:00:00,153.86,154.48,152.87,154.42,206863.0,141.2856,141.855,140.3766,141.7999,206863.0
2020-08-11 10:30:00,154.44,155.09,153.88,154.9,140389.0,141.8182,142.4151,141.304,142.2407,140389.0
2020-08-11 11:00:00,154.96,155.29,154.81,155.19,106480.0,142.2958,142.5988,142.158,142.507,106480.0
2020-08-11 11:30:00,155.2,155.25,154.67,155.05,189926.0,142.5161,142.562,142.0295,142.3784,189926.0
2020-08-11 12:00:00,155.07,155.22,154.96,155.09,129411.0,142.3968,142.5345,142.2958,142.4151,129411.0
2020-08-11 12:30:00,155.07,155.23,154.77,154.92,102952.0,142.3968,142.5437,142.1213,142.259,102952.0
2020-08-11 13:00:00,154.93,155.42,154.84,155.35,166742.0,142.2682,142.7182,142.1856,142.6539,166742.0
2020-08-11 13:30:00,155.36,155.38,154.94,155.16,70948.0,142.6631,142.6814,142.2774,142.4794,70948.0
2020-08-11 14:00:00,155.17,155.17,154.49,154.56,120187.0,142.4886,142.4886,141.8642,141.9284,120187.0
2020-08-11 14:30:00,154.57,154.94,154.47,154.91,160079.0,141.9376,142.2774,141.8458,142.2498,160079.0
2020-08-11 15:00:00,154.92,154.98,153.82,154.31,270779.0,142.259,142.3141,141.2489,141.6989,270779.0
2020-08-11 15:30:00,154.33,154.33,153.31,153.89,527633.0,141.7172,141.7172,140.7806,141.3132,527633.0
2020-08-12 09:30:00,156.13,156.32,154.55,155.44,265047.0,143.3701,143.5446,141.9193,142.7365,265047.0
2020-08-12 10:00:00,155.46,155.8,155.05,155.39,230886.0,142.7549,143.0671,142.3784,142.6906,230886.0
2020-08-12 10:30:00,155.57,156.25,155.48,156.15,253790.0,142.8559,143.4803,142.7733,143.3885,253790.0
2020-08-12 11:00:00,156.09,156.84,156.07,156.52,165018.0,143.3334,144.0221,143.315,143.7283,165018.0
2020-08-12 11:30:00,156.5,156.6,156.26,156.45,116893.0,143.7099,143.8017,143.4895,143.664,116893.0
2020-08-12 12:00:00,156.4,156.97,156.38,156.77,140440.0,143.6181,144.1415,143.5997,143.9578,140440.0
2020-08-12 12:30:00,156.79,157.75,156.79,157.0,162964.0,143.9762,144.8577,143.9762,144.169,162964.0
2020-08-12 13:00:00,157.02,157.34,156.56,156.63,109960.0,144.1874,144.4812,143.765,143.8293,109960.0
2020-08-12 13:30:00,156.72,157.8,156.72,157.75,130726.0,143.9119,144.9036,143.9119,144.8577,130726.0
2020-08-12 14:00:00,157.68,157.9,157.54,157.67,93514.0,144.7935,144.9955,144.6649,144.7843,93514.0
2020-08-12 14:30:00,157.67,157.98,157.46,157.67,192834.0,144.7843,145.0689,144.5914,144.7843,192834.0
2020-08-12 15:00:00,157.7,157.8,157.35,157.35,158101.0,144.8118,144.9036,144.4904,144.4904,158101.0
2020-08-12 15:30:00,157.36,157.44,156.61,156.63,449372.0,144.4996,144.5731,143.8109,143.8293,449372.0
2020-08-13 09:30:00,156.36,156.89,155.64,156.63,193258.0,143.5813,144.068,142.9202,143.8293,193258.0
2020-08-13 10:00:00,156.62,157.15,155.77,155.89,146490.0,143.8201,144.3068,143.0396,143.1497,146490.0
2020-08-13 10:30:00,155.87,156.62,155.86,156.46,89991.0,143.1314,143.8201,143.1222,143.6732,89991.0
2020-08-13 11:00:00,156.47,157.09,156.46,156.91,94547.0,143.6823,144.2517,143.6732,144.0864,94547.0
2020-08-13 11:30:00,156.91,157.02,156.47,156.74,66963.0,144.0864,144.1874,143.6823,143.9303,66963.0
2020-08-13 12:00:00,156.78,156.8,156.41,156.62,58119.0,143.967,143.9854,143.6272,143.8201,58119.0
2020-08-13 12:30:00,156.64,156.73,156.42,156.63,61649.0,143.8385,143.9211,143.6364,143.8293,61649.0
2020-08-13 13:00:00,156.66,156.68,155.95,155.96,82800.0,143.8568,143.8752,143.2048,143.214,82800.0
2020-08-13 13:30:00,155.97,156.41,155.83,156.17,70786.0,143.2232,143.6272,143.0946,143.4069,70786.0
2020-08-13 14:00:00,156.22,156.23,155.42,155.8,102999.0,143.4528,143.462,142.7182,143.0671,102999.0
2020-08-13 14:30:00,155.79,155.95,155.14,155.35,120863.0,143.0579,143.2048,142.461,142.6539,120863.0
2020-08-13 15:00:00,155.36,156.12,155.3,156.05,99245.0,142.6631,143.3609,142.608,143.2967,99245.0
2020-08-13 15:30:00,156.06,156.37,155.68,155.73,259373.0,143.3059,143.5905,142.9569,143.0028,259373.0
2020-08-14 09:30:00,155.57,156.08,154.46,154.94,221583.0,142.8559,143.3242,141.8366,142.2774,221583.0
2020-08-14 10:00:00,154.92,155.15,154.52,154.58,133118.0,142.259,142.4702,141.8917,141.9468,133118.0
2020-08-14 10:30:00,154.54,155.34,154.53,154.76,136254.0,141.9101,142.6447,141.9009,142.1121,136254.0
2020-08-14 11:00:00,154.79,155.03,154.51,154.91,322496.0,142.1396,142.36,141.8825,142.2498,322496.0
2020-08-14 11:30:00,154.93,155.02,154.2,154.3,177268.0,142.2682,142.3508,141.5979,141.6897,177268.0
2020-08-14 12:00:00,154.32,154.78,154.31,154.67,98099.0,141.7081,142.1305,141.6989,142.0295,98099.0
2020-08-14 12:30:00,154.68,154.86,154.48,154.49,87860.0,142.0386,142.2039,141.855,141.8642,87860.0
2020-08-14 13:00:00,154.46,154.56,154.3,154.52,61172.0,141.8366,141.9284,141.6897,141.8917,61172.0
2020-08-14 13:30:00,154.51,154.79,154.46,154.72,87424.0,141.8825,142.1396,141.8366,142.0754,87424.0
2020-08-14 14:00:00,154.71,154.79,154.44,154.53,115764.0,142.0662,142.1396,141.8182,141.9009,115764.0
2020-08-14 14:30:00,154.54,154.65,154.14,154.46,140815.0,141.9101,142.0111,141.5428,141.8366,140815.0
2020-08-14 15:00:00,154.47,154.59,154.26,154.29,115112.0,141.8458,141.956,141.653,141.6805,115112.0
2020-08-14 15:30:00,154.29,154.37,153.91,154.33,602578.0,141.6805,141.754,141.3316,141.7172,602578.0
2020-08-17 09:30:00,157.26,157.43,156.26,156.41,463950.0,144.4078,144.5639,143.4895,143.6272,463950.0
2020-08-17 10:00:00,156.45,156.89,155.84,156.42,232012.0,143.664,144.068,143.1038,143.6364,232012.0
2020-08-17 10:30:00,156.41,157.22,156.23,157.18,327631.0,143.6272,144.371,143.462,144.3343,327631.0
2020-08-17 11:00:00,157.16,157.78,157.0,157.78,284869.0,144.316,144.8853,144.169,144.8853,284869.0
2020-08-17 11:30:00,157.81,158.68,157.66,158.64,268931.0,144.9128,145.7117,144.7751,145.675,268931.0
2020-08-17 12:00:00,158.64,158.64,158.01,158.03,188248.0,145.675,145.675,145.0965,145.1149,188248.0
2020-08-17 12:30:00,158.03,158.04,157.65,157.84,150285.0,145.1149,145.124,144.7659,144.9404,150285.0
2020-08-17 13:00:00,157.84,157.85,157.35,157.69,243006.0,144.9404,144.9496,144.4904,144.8026,243006.0
2020-08-17 13:30:00,157.73,158.0,157.51,157.78,182732.0,144.8394,145.0873,144.6373,144.8853,182732.0
2020-08-17 14:00:00,157.78,158.11,157.44,158.04,151842.0,144.8853,145.1883,144.5731,145.124,151842.0
2020-08-17 14:30:00,158.05,158.46,157.78,158.45,219656.0,145.1332,145.5097,144.8853,145.5005,219656.0
2020-08-17 15:00:00,158.45,158.72,158.23,158.35,223481.0,145.5005,145.7485,145.2985,145.4087,223481.0
2020-08-17 15:30:00,158.36,158.65,158.11,158.44,505669.0,145.4179,145.6842,145.1883,145.4913,505669.0
2020-08-18 09:30:00,159.8,160.61,157.0,158.1,811585.0,146.7402,147.484,144.169,145.1791,811585.0
2020-08-18 10:00:00,158.17,158.53,157.06,157.24,335598.0,145.2434,145.574,144.2241,144.3894,335598.0
2020-08-18 10:30:00,157.25,158.26,157.05,158.0,285061.0,144.3986,145.3261,144.2149,145.0873,285061.0
2020-08-18 11:00:00,158.01,159.27,158.01,158.75,248001.0,145.0965,146.2535,145.0965,145.776,248001.0
2020-08-18 11:30:00,158.75,158.81,158.24,158.47,135239.0,145.776,145.8311,145.3077,145.5189,135239.0
2020-08-18 12:00:00,158.5,159.28,158.48,159.17,159565.0,145.5464,146.2627,145.5281,146.1617,159565.0
2020-08-18 12:30:00,159.17,159.26,158.73,158.99,158366.0,146.1617,146.2443,145.7576,145.9964,158366.0
2020-08-18 13:00:00,158.97,159.29,158.55,158.79,245128.0,145.978,146.2719,145.5924,145.8127,245128.0
2020-08-18 13:30:00,158.81,158.89,158.57,158.73,242759.0,145.8311,145.9046,145.6107,145.7576,242759.0
2020-08-18 14:00:00,158.73,159.2,158.67,158.78,209475.0,145.7576,146.1892,145.7025,145.8036,209475.0
2020-08-18 14:30:00,158.76,158.86,158.13,158.22,240096.0,145.7852,145.877,145.2067,145.2893,240096.0
2020-08-18 15:00:00,158.23,158.45,157.72,157.89,260514.0,145.2985,145.5005,144.8302,144.9863,260514.0
2020-08-18 15:30:00,157.88,158.43,157.52,158.0,596015.0,144.9771,145.4822,144.6465,145.0873,596015.0
2020-08-19 09:30:00,161.0,162.89,156.26,160.0,2295915.0,147.8421,149.5777,143.4895,146.9239,2295915.0
2020-08-19 10:00:00,159.97,160.28,158.32,159.94,728564.0,146.8963,147.181,145.3812,146.8688,728564.0
2020-08-19 10:30:00,159.91,160.28,158.13,158.7,545701.0,146.8412,147.181,145.2067,145.7301,545701.0
2020-08-19 11:00:00,158.67,158.87,158.13,158.47,289407.0,145.7025,145.8862,145.2067,145.5189,289407.0
2020-08-19 11:30:00,158.5,159.44,158.46,159.12,382718.0,145.5464,146.4096,145.5097,146.1158,382718.0
2020-08-19 12:00:00,159.11,159.18,158.38,158.5,267874.0,146.1066,146.1709,145.4362,145.5464,267874.0
2020-08-19 12:30:00,158.48,158.48,157.3,157.42,548132.0,145.5281,145.5281,144.4445,144.5547,548132.0
2020-08-19 13:00:00,157.4,158.14,157.18,157.74,338613.0,144.5363,145.2159,144.3343,144.8486,338613.0
2020-08-19 13:30:00,157.74,158.97,157.73,158.92,261266.0,144.8486,145.978,144.8394,145.9321,261266.0
2020-08-19 14:00:00,158.86,159.0,158.06,158.41,203967.0,145.877,146.0056,145.1424,145.4638,203967.0
2020-08-19 14:30:00,158.39,159.0,158.13,158.84,205049.0,145.4454,146.0056,145.2067,145.8587,205049.0
2020-08-19 15:00:00,158.84,158.98,158.34,158.41,183667.0,145.8587,145.9872,145.3995,145.4638,183667.0
2020-08-19 15:30:00,158.42,158.88,158.23,158.39,689757.0,145.473,145.8954,145.2985,145.4454,689757.0
2020-08-20 09:30:00,156.58,158.74,156.5,157.21,465226.0,143.7834,145.7668,143.7099,144.3619,465226.0
2020-08-20 10:00:00,157.21,157.93,156.85,157.9,212935.0,144.3619,145.023,144.0313,144.9955,212935.0
2020-08-20 10:30:00,157.88,158.75,157.3,158.61,362429.0,144.9771,145.776,144.4445,145.6475,362429.0
2020-08-20 11:00:00,158.61,158.74,158.03,158.44,158955.0,145.6475,145.7668,145.1149,145.4913,158955.0
2020-08-20 11:30:00,158.44,158.72,158.12,158.51,143607.0,145.4913,145.7485,145.1975,145.5556,143607.0
2020-08-20 12:00:00,158.53,158.64,158.26,158.26,132621.0,145.574,145.675,145.3261,145.3261,132621.0
2020-08-20 12:30:00,158.26,158.71,158.22,158.58,113589.0,145.3261,145.7393,145.2893,145.6199,113589.0
2020-08-20 13:00:00,158.59,158.7,158.34,158.53,114147.0,145.6291,145.7301,145.3995,145.574,114147.0
2020-08-20 13:30:00,158.52,158.93,158.3,158.34,258455.0,145.5648,145.9413,145.3628,145.3995,258455.0
2020-08-20 14:00:00,158.36,159.17,158.34,159.16,196617.0,145.4179,146.1617,145.3995,146.1525,196617.0
2020-08-20 14:30:00,159.15,159.15,158.43,158.56,215006.0,146.1433,146.1433,145.4822,145.6015,215006.0
2020-08-20 15:00:00,158.57,159.03,158.5,158.6,195227.0,145.6107,146.0331,145.5464,145.6383,195227.0
2020-08-20 15:30:00,158.59,158.95,158.5,158.63,458963.0,145.6291,145.9597,145.5464,145.6658,458963.0
2020-08-21 09:30:00,159.09,159.47,158.46,159.17,393820.0,146.0882,146.4372,145.5097,146.1617,393820.0
2020-08-21 10:00:00,159.14,160.39,159.06,159.93,276763.0,146.1341,147.282,146.0607,146.8596,276763.0
2020-08-21 10:30:00,159.93,161.08,159.93,161.06,272002.0,146.8596,147.9156,146.8596,147.8972,272002.0
2020-08-21 11:00:00,161.06,162.08,160.99,161.39,260141.0,147.8972,148.8339,147.8329,148.2003,260141.0
2020-08-21 11:30:00,161.4,161.64,160.43,160.43,241552.0,148.2094,148.4298,147.3187,147.3187,241552.0
2020-08-21 12:00:00,160.45,161.27,160.34,161.2,150556.0,147.3371,148.0901,147.2361,148.0258,150556.0
2020-08-21 12:30:00,161.21,161.39,160.92,161.03,112490.0,148.035,148.2003,147.7687,147.8697,112490.0
2020-08-21 13:00:00,161.03,161.7,161.03,161.53,140153.0,147.8697,148.4849,147.8697,148.3288,140153.0
2020-08-21 13:30:00,161.49,161.78,161.45,161.64,110762.0,148.2921,148.5584,148.2553,148.4298,110762.0
2020-08-21 14:00:00,161.62,161.68,161.16,161.44,136093.0,148.4115,148.4666,147.989,148.2462,136093.0
2020-08-21 14:30:00,161.43,161.76,161.39,161.63,233248.0,148.237,148.54,148.2003,148.4206,233248.0
2020-08-21 15:00:00,161.64,161.75,161.49,161.5,174815.0,148.4298,148.5308,148.2921,148.3013,174815.0
2020-08-21 15:30:00,161.5,161.98,161.46,161.75,500402.0,148.3013,148.742,148.2645,148.5308,500402.0
2020-08-24 09:30:00,163.69,163.98,163.01,163.41,483313.0,150.3123,150.5786,149.6879,150.0552,483313.0
2020-08-24 10:00:00,163.38,164.62,163.18,164.0,315370.0,150.0276,151.1663,149.844,150.5969,315370.0
2020-08-24 10:30:00,164.0,164.82,163.84,163.92,228491.0,150.5969,151.3499,150.45,150.5235,228491.0
2020-08-24 11:00:00,163.89,164.98,163.81,164.7,154429.0,150.4959,151.4969,150.4225,151.2397,154429.0
2020-08-24 11:30:00,164.73,165.09,164.48,164.95,154246.0,151.2673,151.5979,151.0377,151.4693,154246.0
2020-08-24 12:00:00,164.93,165.46,164.87,165.2,192476.0,151.4509,151.9376,151.3958,151.6989,192476.0
2020-08-24 12:30:00,165.2,165.64,165.06,165.22,148375.0,151.6989,152.1029,151.5703,151.7172,148375.0
2020-08-24 13:00:00,165.27,165.44,165.1,165.23,175223.0,151.7632,151.9193,151.607,151.7264,175223.0
2020-08-24 13:30:00,165.23,165.34,164.86,165.26,121296.0,151.7264,151.8274,151.3867,151.754,121296.0
2020-08-24 14:00:00,165.28,165.37,164.96,165.14,118091.0,151.7723,151.855,151.4785,151.6438,118091.0
2020-08-24 14:30:00,165.14,165.31,164.61,164.61,169215.0,151.6438,151.7999,151.1571,151.1571,169215.0
2020-08-24 15:00:00,164.58,164.9,164.36,164.89,210751.0,151.1295,151.4234,150.9275,151.4142,210751.0
2020-08-24 15:30:00,164.87,165.65,164.77,165.63,444131.0,151.3958,152.1121,151.304,152.0937,444131.0
2020-08-25 09:30:00,166.71,167.43,164.36,164.9,330216.0,153.0855,153.7466,150.9275,151.4234,330216.0
2020-08-25 10:00:00,164.9,165.2,164.59,164.88,141711.0,151.4234,151.6989,151.1387,151.405,141711.0
2020-08-25 10:30:00,164.79,165.14,164.56,165.02,116062.0,151.3224,151.6438,151.1112,151.5336,116062.0
2020-08-25 11:00:00,165.01,166.17,164.96,165.74,198836.0,151.5244,152.5896,151.4785,152.1947,198836.0
2020-08-25 11:30:00,165.77,165.96,165.32,165.77,249784.0,152.2223,152.3968,151.8091,152.2223,249784.0
2020-08-25 12:00:00,165.79,166.47,165.62,166.39,134026.0,152.2407,152.8651,152.0846,152.7916,134026.0
2020-08-25 12:30:00,166.41,166.99,166.19,166.46,177005.0,152.81,153.3426,152.608,152.8559,177005.0
2020-08-25 13:00:00,166.46,166.8,166.09,166.7,101227.0,152.8559,153.1681,152.5161,153.0763,101227.0
2020-08-25 13:30:00,166.74,166.86,166.45,166.56,108265.0,153.113,153.2232,152.8467,152.9477,108265.0
2020-08-25 14:00:00,166.56,167.06,166.5,166.7,176989.0,152.9477,153.4069,152.8926,153.0763,176989.0
2020-08-25 14:30:00,166.72,166.76,166.07,166.31,146929.0,153.0947,153.1314,152.4978,152.7182,146929.0
2020-08-25 15:00:00,166.3,166.5,166.07,166.12,120694.0,152.709,152.8926,152.4978,152.5437,120694.0
2020-08-25 15:30:00,166.11,166.22,165.77,165.91,413449.0,152.5345,152.6355,152.2223,152.3509,413449.0
2020-08-26 09:30:00,167.66,168.66,167.03,168.4,666944.0,153.9578,154.8761,153.3793,154.6374,666944.0
2020-08-26 10:00:00,168.45,169.05,167.98,168.5,390453.0,154.6833,155.2342,154.2517,154.7292,390453.0
2020-08-26 10:30:00,168.49,168.86,168.0,168.05,236402.0,154.72,155.0598,154.27,154.316,236402.0
2020-08-26 11:00:00,168.05,168.94,167.83,168.88,223817.0,154.316,155.1332,154.1139,155.0781,223817.0
2020-08-26 11:30:00,168.9,168.95,168.18,168.28,168650.0,155.0965,155.1424,154.4353,154.5272,168650.0
2020-08-26 12:00:00,168.27,168.43,168.07,168.14,143519.0,154.518,154.6649,154.3343,154.3986,143519.0
2020-08-26 12:30:00,168.14,168.18,167.8,168.0,135598.0,154.3986,154.4353,154.0864,154.27,135598.0
2020-08-26 13:00:00,167.95,168.21,167.78,167.89,283805.0,154.2241,154.4629,154.068,154.169,283805.0
2020-08-26 13:30:00,167.89,168.89,167.88,168.89,124577.0,154.169,155.0873,154.1599,155.0873,124577.0
2020-08-26 14:00:00,168.87,170.1,168.87,169.84,306173.0,155.0689,156.1984,155.0689,155.9597,306173.0
2020-08-26 14:30:00,169.85,169.94,169.19,169.47,273015.0,155.9689,156.0515,155.3628,155.6199,273015.0
2020-08-26 15:00:00,169.47,170.35,169.4,170.03,269921.0,155.6199,156.428,155.5556,156.1341,269921.0
2020-08-26 15:30:00,170.01,170.5,169.86,170.41,589038.0,156.1158,156.5657,155.978,156.4831,589038.0
2020-08-27 09:30:00,170.7,171.32,167.75,168.15,541896.0,156.7494,157.3187,154.0405,154.4078,541896.0
2020-08-27 10:00:00,168.13,168.17,165.73,167.59,396883.0,154.3894,154.4262,152.1856,153.8936,396883.0
2020-08-27 10:30:00,167.57,168.06,167.1,167.43,187188.0,153.8752,154.3251,153.4436,153.7466,187188.0
2020-08-27 11:00:00,167.4,167.61,166.51,166.91,188585.0,153.7191,153.9119,152.9018,153.2691,188585.0
2020-08-27 11:30:00,166.91,167.63,166.69,167.3,99430.0,153.2691,153.9303,153.0671,153.6273,99430.0
2020-08-27 12:00:00,167.27,167.27,166.75,166.76,128069.0,153.5997,153.5997,153.1222,153.1314,128069.0
2020-08-27 12:30:00,166.74,166.92,165.34,165.96,263734.0,153.113,153.2783,151.8274,152.3968,263734.0
2020-08-27 13:00:00,165.91,166.83,165.78,166.82,239484.0,152.3509,153.1957,152.2315,153.1865,239484.0
2020-08-27 13:30:00,166.84,167.53,166.66,167.53,196279.0,153.2048,153.8385,153.0396,153.8385,196279.0
2020-08-27 14:00:00,167.5,167.68,167.13,167.47,170631.0,153.8109,153.9762,153.4711,153.7834,170631.0
2020-08-27 14:30:00,167.46,167.61,166.67,166.9,148650.0,153.7742,153.9119,153.0487,153.2599,148650.0
2020-08-27 15:00:00,166.9,167.21,166.63,167.02,147473.0,153.2599,153.5446,153.012,153.3701,147473.0
2020-08-27 15:30:00,167.03,167.16,166.29,166.35,367422.0,153.3793,153.4987,152.6998,152.7549,367422.0
2020-08-28 09:30:00,166.08,166.89,164.29,166.68,440003.0,152.507,153.2508,150.8632,153.0579,440003.0
2020-08-28 10:00:00,166.71,166.8,165.41,165.46,168244.0,153.0855,153.1681,151.8917,151.9376,168244.0
2020-08-28 10:30:00,165.45,165.71,164.97,165.17,142206.0,151.9284,152.1672,151.4877,151.6713,142206.0
2020-08-28 11:00:00,165.19,165.71,165.12,165.63,91961.0,151.6897,152.1672,151.6254,152.0937,91961.0
2020-08-28 11:30:00,165.56,165.56,165.03,165.09,79286.0,152.0295,152.0295,151.5428,151.5979,79286.0
2020-08-28 12:00:00,165.09,165.25,164.8,164.92,108529.0,151.5979,151.7448,151.3316,151.4418,108529.0
2020-08-28 12:30:00,164.93,164.97,164.41,164.7,113696.0,151.4509,151.4877,150.9734,151.2397,113696.0
2020-08-28 13:00:00,164.67,164.73,164.09,164.3,193507.0,151.2122,151.2673,150.6796,150.8724,193507.0
2020-08-28 13:30:00,164.3,164.47,164.11,164.31,105703.0,150.8724,151.0285,150.698,150.8816,105703.0
2020-08-28 14:00:00,164.33,164.68,164.1,164.59,119897.0,150.9,151.2214,150.6888,151.1387,119897.0
2020-08-28 14:30:00,164.59,165.14,164.58,165.11,126310.0,151.1387,151.6438,151.1295,151.6162,126310.0
2020-08-28 15:00:00,165.14,165.7,165.06,165.14,148785.0,151.6438,152.158,151.5703,151.6438,148785.0
2020-08-28 15:30:00,165.14,165.66,165.11,165.52,308554.0,151.6438,152.1213,151.6162,151.9927,308554.0
2020-08-31 09:30:00,165.77,166.37,165.03,165.05,296994.0,152.2223,152.7733,151.5428,151.5611,296994.0
2020-08-31 10:00:00,165.04,165.36,164.04,164.07,204086.0,151.552,151.8458,150.6337,150.6612,204086.0
2020-08-31 10:30:00,164.06,164.5,163.76,163.99,163381.0,150.652,151.0561,150.3766,150.5878,163381.0
2020-08-31 11:00:00,164.04,164.4,163.7,163.93,113839.0,150.6337,150.9643,150.3215,150.5327,113839.0
2020-08-31 11:30:00,163.92,164.45,163.68,164.1,90166.0,150.5235,151.0102,150.3031,150.6888,90166.0
2020-08-31 12:00:00,164.1,164.89,164.03,164.62,99718.0,150.6888,151.4142,150.6245,151.1663,99718.0
2020-08-31 12:30:00,164.6,165.03,164.49,164.92,66246.0,151.1479,151.5428,151.0469,151.4418,66246.0
2020-08-31 13:00:00,164.93,165.09,164.71,164.99,73370.0,151.4509,151.5979,151.2489,151.506,73370.0
2020-08-31 13:30:00,164.99,165.08,164.87,164.92,67898.0,151.506,151.5887,151.3958,151.4418,67898.0
2020-08-31 14:00:00,164.92,164.94,164.25,164.28,97514.0,151.4418,151.4601,150.8265,150.8541,97514.0
2020-08-31 14:30:00,164.27,164.67,164.26,164.63,94645.0,150.8449,151.2122,150.8357,151.1755,94645.0
2020-08-31 15:00:00,164.61,164.64,164.23,164.52,95265.0,151.1571,151.1846,150.8082,151.0745,95265.0
2020-08-31 15:30:00,164.52,165.04,164.34,164.67,387304.0,151.0745,151.552,150.9092,151.2122,387304.0
2020-09-01 09:30:00,164.41,165.89,164.11,165.49,335225.0,150.9734,152.3325,150.698,151.9652,335225.0
2020-09-01 10:00:00,165.53,166.8,165.36,166.78,217283.0,152.0019,153.1681,151.8458,153.1498,217283.0
2020-09-01 10:30:00,166.77,166.89,166.33,166.49,191508.0,153.1406,153.2508,152.7365,152.8835,191508.0
2020-09-01 11:00:00,166.49,167.17,166.37,166.9,179767.0,152.8835,153.5079,152.7733,153.2599,179767.0
2020-09-01 11:30:00,166.92,167.33,166.54,166.97,207292.0,153.2783,153.6548,152.9294,153.3242,207292.0
2020-09-01 12:00:00,166.97,167.3,166.49,166.56,128110.0,153.3242,153.6273,152.8835,152.9477,128110.0
2020-09-01 12:30:00,166.56,166.92,166.43,166.76,133567.0,152.9477,153.2783,152.8284,153.1314,133567.0
2020-09-01 13:00:00,166.75,166.97,166.64,166.88,90046.0,153.1222,153.3242,153.0212,153.2416,90046.0
2020-09-01 13:30:00,166.88,166.92,166.22,166.35,139083.0,153.2416,153.2783,152.6355,152.7549,139083.0
2020-09-01 14:00:00,166.35,166.94,166.07,166.85,120083.0,152.7549,153.2967,152.4978,153.214,120083.0
2020-09-01 14:30:00,166.86,166.87,166.13,166.15,123335.0,153.2232,153.2324,152.5529,152.5712,123335.0
2020-09-01 15:00:00,166.15,166.7,166.07,166.47,136558.0,152.5712,153.0763,152.4978,152.8651,136558.0
2020-09-01 15:30:00,166.5,167.64,166.4,167.59,544088.0,152.8926,153.9395,152.8008,153.8936,544088.0
2020-09-02 09:30:00,167.86,168.08,166.6,167.02,402084.0,154.1415,154.3435,152.9845,153.3701,402084.0
2020-09-02 10:00:00,167.0,168.58,167.0,168.57,220140.0,153.3518,154.8026,153.3518,154.7935,220140.0
2020-09-02 10:30:00,168.54,168.88,168.14,168.3,184318.0,154.7659,155.0781,154.3986,154.5455,184318.0
2020-09-02 11:00:00,168.3,168.81,168.09,168.44,158193.0,154.5455,155.0138,154.3527,154.6741,158193.0
2020-09-02 11:30:00,168.5,168.76,168.09,168.76,176750.0,154.7292,154.9679,154.3527,154.9679,176750.0
2020-09-02 12:00:00,168.74,169.74,168.69,169.63,247326.0,154.9496,155.8678,154.9037,155.7668,247326.0
2020-09-02 12:30:00,169.64,170.37,169.55,169.57,230373.0,155.776,156.4464,155.6934,155.7117,230373.0
2020-09-02 13:00:00,169.55,169.67,169.44,169.46,113961.0,155.6934,155.8036,155.5924,155.6107,113961.0
2020-09-02 13:30:00,169.48,169.85,169.27,169.5,88847.0,155.6291,155.9689,155.4363,155.6475,88847.0
2020-09-02 14:00:00,169.47,169.73,169.15,169.7,153597.0,155.6199,155.8587,155.3261,155.8311,153597.0
2020-09-02 14:30:00,169.69,170.25,169.19,170.24,198233.0,155.8219,156.3362,155.3628,156.327,198233.0
2020-09-02 15:00:00,170.22,170.54,169.9,170.01,239344.0,156.3086,156.6025,156.0148,156.1158,239344.0
2020-09-02 15:30:00,169.99,170.83,169.91,170.48,410105.0,156.0974,156.8688,156.0239,156.5474,410105.0
2020-09-03 09:30:00,169.7,170.48,167.32,167.61,440452.0,155.8311,156.5474,153.6456,153.9119,440452.0
2020-09-03 10:00:00,167.6,167.62,166.14,166.79,328075.0,153.9027,153.9211,152.5621,153.1589,328075.0
2020-09-03 10:30:00,166.78,167.07,165.53,166.17,367172.0,153.1498,153.416,152.0019,152.5896,367172.0
2020-09-03 11:00:00,166.2,166.2,162.06,163.18,476336.0,152.6172,152.6172,148.8155,149.844,476336.0
2020-09-03 11:30:00,163.09,164.48,162.93,163.97,231208.0,149.7613,151.0377,149.6144,150.5694,231208.0
2020-09-03 12:00:00,163.98,164.32,163.32,163.34,127519.0,150.5786,150.8908,149.9725,149.9909,127519.0
2020-09-03 12:30:00,163.3,163.62,162.27,162.37,194766.0,149.9542,150.248,149.0083,149.1002,194766.0
2020-09-03 13:00:00,162.39,163.02,161.62,163.02,268298.0,149.1185,149.697,148.4115,149.697,268298.0
2020-09-03 13:30:00,162.98,162.98,161.91,162.12,165940.0,149.6603,149.6603,148.6778,148.8706,165940.0
2020-09-03 14:00:00,162.07,162.48,161.46,161.86,193871.0,148.8247,149.2012,148.2645,148.6318,193871.0
2020-09-03 14:30:00,161.83,162.67,161.4,161.4,232290.0,148.6043,149.3756,148.2094,148.2094,232290.0
2020-09-03 15:00:00,161.39,161.77,160.52,160.59,218657.0,148.2003,148.5492,147.4014,147.4656,218657.0
2020-09-03 15:30:00,160.61,161.78,160.36,161.49,532492.0,147.484,148.5584,147.2544,148.2921,532492.0
2020-09-04 09:30:00,162.93,163.17,160.34,160.92,332590.0,149.6144,149.8348,147.2361,147.7687,332590.0
2020-09-04 10:00:00,160.86,161.57,156.8,157.27,522716.0,147.7136,148.3655,143.9854,144.417,522716.0
2020-09-04 10:30:00,157.29,157.66,154.02,155.32,659578.0,144.4353,144.7751,141.4326,142.6263,659578.0
2020-09-04 11:00:00,155.31,155.52,153.44,153.95,341879.0,142.6171,142.81,140.9,141.3683,341879.0
2020-09-04 11:30:00,153.97,155.67,153.84,155.6,343180.0,141.3867,142.9477,141.2673,142.8834,343180.0
2020-09-04 12:00:00,155.58,156.29,154.59,156.11,440351.0,142.8651,143.5171,141.956,143.3518,440351.0
2020-09-04 12:30:00,156.19,157.45,156.12,156.8,237228.0,143.4252,144.5823,143.3609,143.9854,237228.0
2020-09-04 13:00:00,156.7,156.77,155.52,155.62,169308.0,143.8935,143.9578,142.81,142.9018,169308.0
2020-09-04 13:30:00,155.54,156.43,155.19,156.24,133670.0,142.8283,143.6456,142.507,143.4711,133670.0
2020-09-04 14:00:00,156.25,156.54,155.7,156.38,146627.0,143.4803,143.7466,142.9753,143.5997,146627.0
2020-09-04 14:30:00,156.36,157.64,156.17,157.25,206738.0,143.5813,144.7567,143.4069,144.3986,206738.0
2020-09-04 15:00:00,157.26,157.69,156.85,157.42,187289.0,144.4078,144.8026,144.0313,144.5547,187289.0
2020-09-04 15:30:00,157.37,157.48,156.2,156.38,477888.0,144.5088,144.6098,143.4344,143.5997,477888.0
2020-09-08 09:30:00,153.94,154.66,151.89,153.93,462866.0,141.3591,142.0203,139.4766,141.3499,462866.0
2020-09-08 10:00:00,154.0,156.69,153.33,156.57,352446.0,141.4142,143.8844,140.799,143.7742,352446.0
2020-09-08 10:30:00,156.51,156.86,154.22,155.06,243188.0,143.7191,144.0405,141.6162,142.3876,243188.0
2020-09-08 11:00:00,155.03,155.83,154.46,154.89,192228.0,142.36,143.0946,141.8366,142.2315,192228.0
2020-09-08 11:30:00,154.86,155.06,154.05,154.64,333338.0,142.2039,142.3876,141.4601,142.0019,333338.0
2020-09-08 12:00:00,154.64,155.15,153.99,154.73,163741.0,142.0019,142.4702,141.405,142.0845,163741.0
2020-09-08 12:30:00,154.64,155.45,154.55,155.08,90801.0,142.0019,142.7457,141.9193,142.4059,90801.0
2020-09-08 13:00:00,155.11,155.29,154.54,155.07,70524.0,142.4335,142.5988,141.9101,142.3968,70524.0
2020-09-08 13:30:00,154.99,155.64,154.81,155.17,91886.0,142.3233,142.9202,142.158,142.4886,91886.0
2020-09-08 14:00:00,155.2,155.38,153.44,153.64,205614.0,142.5161,142.6814,140.9,141.0836,205614.0
2020-09-08 14:30:00,153.66,153.75,152.27,153.13,214525.0,141.102,141.1846,139.8256,140.6153,214525.0
2020-09-08 15:00:00,153.04,154.14,152.37,154.14,201528.0,140.5327,141.5428,139.9174,141.5428,201528.0
2020-09-08 15:30:00,154.18,154.35,153.54,153.7,523020.0,141.5795,141.7356,140.9918,141.1387,523020.0
2020-09-09 09:30:00,155.89,156.45,155.1,156.03,242154.0,143.1497,143.664,142.4243,143.2783,242154.0
2020-09-09 10:00:00,156.07,158.57,155.82,158.31,293425.0,143.315,145.6107,143.0855,145.372,293425.0
2020-09-09 10:30:00,158.32,158.56,157.95,158.51,218051.0,145.3812,145.6015,145.0414,145.5556,218051.0
2020-09-09 11:00:00,158.52,159.24,158.07,158.97,180874.0,145.5648,146.226,145.1516,145.978,180874.0
2020-09-09 11:30:00,158.93,159.54,158.72,159.36,178123.0,145.9413,146.5014,145.7485,146.3362,178123.0
2020-09-09 12:00:00,159.36,160.04,159.05,159.53,218385.0,146.3362,146.9606,146.0515,146.4923,218385.0
2020-09-09 12:30:00,159.57,160.19,159.46,160.04,175720.0,146.529,147.0983,146.428,146.9606,175720.0
2020-09-09 13:00:00,160.07,161.19,160.05,160.38,222887.0,146.9881,148.0166,146.9698,147.2728,222887.0
2020-09-09 13:30:00,160.41,160.8,159.91,159.99,158020.0,147.3003,147.6585,146.8412,146.9147,158020.0
2020-09-09 14:00:00,159.99,160.33,159.8,159.8,132524.0,146.9147,147.2269,146.7402,146.7402,132524.0
2020-09-09 14:30:00,159.8,160.39,159.8,160.13,126891.0,146.7402,147.282,146.7402,147.0432,126891.0
2020-09-09 15:00:00,160.16,160.73,160.15,160.38,116370.0,147.0708,147.5942,147.0616,147.2728,116370.0
2020-09-09 15:30:00,160.39,160.58,159.28,159.54,476431.0,147.282,147.4565,146.2627,146.5014,476431.0
2020-09-10 09:30:00,160.09,162.45,160.09,161.9,399666.0,147.0065,149.1736,147.0065,148.6686,399666.0
2020-09-10 10:00:00,161.95,162.93,161.5,161.52,238517.0,148.7145,149.6144,148.3013,148.3196,238517.0
2020-09-10 10:30:00,161.5,162.24,160.17,160.26,268647.0,148.3013,148.9808,147.08,147.1626,268647.0
2020-09-10 11:00:00,160.21,162.16,159.9,162.16,173647.0,147.1167,148.9073,146.832,148.9073,173647.0
2020-09-10 11:30:00,162.13,162.15,160.92,161.12,94247.0,148.8798,148.8981,147.7687,147.9523,94247.0
2020-09-10 12:00:00,161.0,161.32,160.24,160.69,86672.0,147.8421,148.136,147.1442,147.5575,86672.0
2020-09-10 12:30:00,160.63,160.95,160.04,160.77,140147.0,147.5024,147.7962,146.9606,147.6309,140147.0
2020-09-10 13:00:00,160.79,161.35,160.41,160.66,94012.0,147.6493,148.1635,147.3003,147.5299,94012.0
2020-09-10 13:30:00,160.67,161.04,160.01,160.05,89997.0,147.5391,147.8789,146.933,146.9698,89997.0
2020-09-10 14:00:00,160.04,160.42,158.1,158.18,213536.0,146.9606,147.3095,145.1791,145.2526,213536.0
2020-09-10 14:30:00,158.13,159.4,158.1,159.02,201551.0,145.2067,146.3729,145.1791,146.0239,201551.0
2020-09-10 15:00:00,159.06,159.12,157.06,157.75,224872.0,146.0607,146.1158,144.2241,144.8577,224872.0
2020-09-10 15:30:00,157.61,159.09,157.47,158.35,339178.0,144.7292,146.0882,144.6006,145.4087,339178.0
2020-09-11 09:30:00,160.35,161.19,159.44,159.75,276254.0,147.2452,148.0166,146.4096,146.6943,276254.0
2020-09-11 10:00:00,159.78,161.6,159.68,161.0,175105.0,146.7218,148.3931,146.63,147.8421,175105.0
2020-09-11 10:30:00,161.1,161.92,160.7,161.25,172015.0,147.934,148.6869,147.5666,148.0717,172015.0
2020-09-11 11:00:00,161.26,162.17,160.69,161.05,176092.0,148.0809,148.9165,147.5575,147.888,176092.0
2020-09-11 11:30:00,161.03,161.47,160.62,161.34,140285.0,147.8697,148.2737,147.4932,148.1543,140285.0
2020-09-11 12:00:00,161.35,161.89,161.08,161.51,108698.0,148.1635,148.6594,147.9156,148.3104,108698.0
2020-09-11 12:30:00,161.47,161.48,160.57,161.12,144971.0,148.2737,148.2829,147.4473,147.9523,144971.0
2020-09-11 13:00:00,161.14,161.27,160.07,160.24,577390.0,147.9707,148.0901,146.9881,147.1442,577390.0
2020-09-11 13:30:00,160.23,160.76,159.96,160.62,310609.0,147.1351,147.6217,146.8871,147.4932,310609.0
2020-09-11 14:00:00,160.63,161.62,160.56,161.08,139195.0,147.5024,148.4115,147.4381,147.9156,139195.0
2020-09-11 14:30:00,161.1,161.93,161.1,161.67,182886.0,147.934,148.6961,147.934,148.4574,182886.0
2020-09-11 15:00:00,161.69,162.27,161.07,162.14,219714.0,148.4757,149.0083,147.9064,148.889,219714.0
2020-09-11 15:30:00,162.14,162.59,161.79,161.89,601938.0,148.889,149.3022,148.5676,148.6594,601938.0
2020-09-14 09:30:00,163.17,164.81,163.0,164.81,323686.0,149.8348,151.3408,149.6787,151.3408,323686.0
2020-09-14 10:00:00,164.83,165.71,164.54,165.58,227614.0,151.3591,152.1672,151.0928,152.0478,227614.0
2020-09-14 10:30:00,165.54,165.57,164.19,164.41,222601.0,152.0111,152.0386,150.7714,150.9734,222601.0
2020-09-14 11:00:00,164.39,164.89,164.26,164.78,116434.0,150.9551,151.4142,150.8357,151.3132,116434.0
2020-09-14 11:30:00,164.78,165.79,164.73,165.7,157186.0,151.3132,152.2407,151.2673,152.158,157186.0
2020-09-14 12:00:00,165.7,165.78,165.07,165.23,143590.0,152.158,152.2315,151.5795,151.7264,143590.0
2020-09-14 12:30:00,165.24,165.35,164.77,164.86,98922.0,151.7356,151.8366,151.304,151.3867,98922.0
2020-09-14 13:00:00,164.88,164.95,164.2,164.44,115363.0,151.405,151.4693,150.7806,151.001,115363.0
2020-09-14 13:30:00,164.49,164.74,164.17,164.7,108985.0,151.0469,151.2765,150.7531,151.2397,108985.0
2020-09-14 14:00:00,164.7,165.44,164.36,165.26,143617.0,151.2397,151.9193,150.9275,151.754,143617.0
2020-09-14 14:30:00,165.28,165.59,164.42,165.0,196756.0,151.7723,152.057,150.9826,151.5152,196756.0
2020-09-14 15:00:00,165.06,165.12,164.49,164.92,158810.0,151.5703,151.6254,151.0469,151.4418,158810.0
2020-09-14 15:30:00,164.95,165.8,164.86,165.15,332744.0,151.4693,152.2498,151.3867,151.653,332744.0
2020-09-15 09:30:00,167.44,168.15,166.61,167.9,312135.0,153.7558,154.4078,152.9936,154.1782,312135.0
2020-09-15 10:00:00,167.87,168.46,167.1,167.53,198165.0,154.1507,154.6925,153.4436,153.8385,198165.0
2020-09-15 10:30:00,167.55,168.95,167.46,168.8,241211.0,153.8568,155.1424,153.7742,155.0047,241211.0
2020-09-15 11:00:00,168.8,169.49,168.68,169.44,167643.0,155.0047,155.6383,154.8945,155.5924,167643.0
2020-09-15 11:30:00,169.43,169.68,168.85,168.91,132062.0,155.5832,155.8127,155.0506,155.1057,132062.0
2020-09-15 12:00:00,168.93,169.14,168.7,168.97,117161.0,155.124,155.3169,154.9128,155.1608,117161.0
2020-09-15 12:30:00,168.97,169.2,168.76,169.14,84194.0,155.1608,155.372,154.9679,155.3169,84194.0
2020-09-15 13:00:00,169.14,169.57,169.12,169.23,93207.0,155.3169,155.7117,155.2985,155.3995,93207.0
2020-09-15 13:30:00,169.21,169.26,168.48,168.58,128702.0,155.3812,155.4271,154.7108,154.8026,128702.0
2020-09-15 14:00:00,168.58,169.52,168.2,169.52,157134.0,154.8026,155.6658,154.4537,155.6658,157134.0
2020-09-15 14:30:00,169.5,169.88,169.27,169.85,133511.0,155.6475,155.9964,155.4363,155.9689,133511.0
2020-09-15 15:00:00,169.85,169.85,169.0,169.09,216508.0,155.9689,155.9689,155.1883,155.271,216508.0
2020-09-15 15:30:00,169.1,169.58,168.68,168.87,511826.0,155.2801,155.7209,154.8945,155.0689,511826.0
2020-09-16 09:30:00,170.37,171.72,169.59,171.04,387517.0,156.4464,157.686,155.7301,157.0616,387517.0
2020-09-16 10:00:00,171.07,171.33,168.73,168.77,287490.0,157.0891,157.3279,154.9404,154.9771,287490.0
2020-09-16 10:30:00,168.76,168.9,167.43,167.72,230374.0,154.9679,155.0965,153.7466,154.0129,230374.0
2020-09-16 11:00:00,167.71,168.62,167.7,168.34,128060.0,154.0037,154.8394,153.9946,154.5823,128060.0
2020-09-16 11:30:00,168.36,168.76,168.02,168.62,138783.0,154.6006,154.9679,154.2884,154.8394,138783.0
2020-09-16 12:00:00,168.71,169.24,168.53,169.16,103674.0,154.922,155.4087,154.7567,155.3352,103674.0
2020-09-16 12:30:00,169.14,169.44,168.91,169.36,72603.0,155.3169,155.5924,155.1057,155.5189,72603.0
2020-09-16 13:00:00,169.34,169.35,168.47,168.54,77395.0,155.5005,155.5097,154.7016,154.7659,77395.0
2020-09-16 13:30:00,168.59,168.88,168.39,168.71,65206.0,154.8118,155.0781,154.6282,154.922,65206.0
2020-09-16 14:00:00,168.85,169.46,168.34,168.7,136399.0,155.0506,155.6107,154.5823,154.9128,136399.0
2020-09-16 14:30:00,168.77,169.04,168.13,168.39,120724.0,154.9771,155.225,154.3894,154.6282,120724.0
2020-09-16 15:00:00,168.33,168.65,166.78,166.8,221255.0,154.5731,154.8669,153.1498,153.1681,221255.0
2020-09-16 15:30:00,166.75,167.18,166.11,166.7,442767.0,153.1222,153.5171,152.5345,153.0763,442767.0
2020-09-17 09:30:00,163.11,165.48,162.11,164.96,307413.0,149.7797,151.956,148.8614,151.4785,307413.0
2020-09-17 10:00:00,164.93,165.78,164.78,165.26,137745.0,151.4509,152.2315,151.3132,151.754,137745.0
2020-09-17 10:30:00,165.2,165.87,164.78,165.14,99280.0,151.6989,152.3141,151.3132,151.6438,99280.0
2020-09-17 11:00:00,165.25,165.92,164.97,165.03,81278.0,151.7448,152.36,151.4877,151.5428,81278.0
2020-09-17 11:30:00,165.03,165.14,164.16,164.34,98491.0,151.5428,151.6438,150.7439,150.9092,98491.0
2020-09-17 12:00:00,164.25,164.51,163.16,163.39,130549.0,150.8265,151.0653,149.8256,150.0368,130549.0
2020-09-17 12:30:00,163.4,163.89,163.04,163.89,93961.0,150.046,150.4959,149.7154,150.4959,93961.0
2020-09-17 13:00:00,163.87,164.03,163.37,163.46,68002.0,150.4776,150.6245,150.0184,150.1011,68002.0
2020-09-17 13:30:00,163.44,163.62,163.08,163.22,85575.0,150.0827,150.248,149.7521,149.8807,85575.0
2020-09-17 14:00:00,163.23,163.68,162.83,162.86,144660.0,149.8899,150.3031,149.5226,149.5501,144660.0
2020-09-17 14:30:00,162.8,163.09,162.25,162.68,154821.0,149.495,149.7613,148.99,149.3848,154821.0
2020-09-17 15:00:00,162.69,162.95,161.92,162.06,212593.0,149.394,149.6328,148.6869,148.8155,212593.0
2020-09-17 15:30:00,162.02,163.91,162.0,163.77,526998.0,148.7788,150.5143,148.7604,150.3857,526998.0
2020-09-18 09:30:00,161.36,163.85,161.35,163.09,860321.0,148.1727,150.4592,148.1635,149.7613,860321.0
2020-09-18 10:00:00,163.17,163.55,162.55,163.06,153003.0,149.8348,150.1837,149.2655,149.7338,153003.0
2020-09-18 10:30:00,163.03,163.05,161.75,161.85,108944.0,149.7062,149.7246,148.5308,148.6227,108944.0
2020-09-18 11:00:00,161.88,162.33,161.65,162.13,117187.0,148.6502,149.0634,148.439,148.8798,117187.0
2020-09-18 11:30:00,162.16,162.4,161.53,162.09,120846.0,148.9073,149.1277,148.3288,148.843,120846.0
2020-09-18 12:00:00,162.05,162.39,161.47,161.76,174571.0,148.8063,149.1185,148.2737,148.54,174571.0
2020-09-18 12:30:00,161.74,161.76,160.37,160.72,192957.0,148.5216,148.54,147.2636,147.585,192957.0
2020-09-18 13:00:00,160.71,160.81,159.18,159.21,209122.0,147.5758,147.6677,146.1709,146.1984,209122.0
2020-09-18 13:30:00,159.18,159.66,158.51,159.57,174543.0,146.1709,146.6116,145.5556,146.529,174543.0
2020-09-18 14:00:00,159.55,159.55,158.75,159.04,122466.0,146.5106,146.5106,145.776,146.0423,122466.0
2020-09-18 14:30:00,158.98,159.74,158.93,159.74,125344.0,145.9872,146.6851,145.9413,146.6851,125344.0
2020-09-18 15:00:00,159.74,160.15,159.63,160.03,163346.0,146.6851,147.0616,146.5841,146.9514,163346.0
2020-09-18 15:30:00,160.02,160.64,159.8,160.02,488404.0,146.9422,147.5115,146.7402,146.9422,488404.0
2020-09-21 09:30:00,157.8,158.59,156.16,157.7,394626.0,144.9036,145.6291,143.3977,144.8118,394626.0
2020-09-21 10:00:00,157.61,157.63,156.08,156.46,200973.0,144.7292,144.7475,143.3242,143.6732,200973.0
2020-09-21 10:30:00,156.38,156.86,155.42,155.99,213487.0,143.5997,144.0405,142.7182,143.2416,213487.0
2020-09-21 11:00:00,155.95,156.5,155.2,155.55,134234.0,143.2048,143.7099,142.5161,142.8375,134234.0
2020-09-21 11:30:00,155.58,156.59,155.24,156.43,121162.0,142.8651,143.7925,142.5529,143.6456,121162.0
2020-09-21 12:00:00,156.45,157.1,156.31,156.68,136938.0,143.664,144.2609,143.5354,143.8752,136938.0
2020-09-21 12:30:00,156.62,157.07,156.22,156.28,92205.0,143.8201,144.2333,143.4528,143.5079,92205.0
2020-09-21 13:00:00,156.41,157.42,156.16,157.42,68753.0,143.6272,144.5547,143.3977,144.5547,68753.0
2020-09-21 13:30:00,157.38,157.65,156.97,157.17,69252.0,144.518,144.7659,144.1415,144.3251,69252.0
2020-09-21 14:00:00,157.15,157.5,156.87,157.4,99437.0,144.3068,144.6282,144.0497,144.5363,99437.0
2020-09-21 14:30:00,157.39,157.55,156.75,157.46,101017.0,144.5272,144.6741,143.9395,144.5914,101017.0
2020-09-21 15:00:00,157.43,158.32,157.3,158.12,179656.0,144.5639,145.3812,144.4445,145.1975,179656.0
2020-09-21 15:30:00,158.11,159.62,157.85,159.59,439408.0,145.1883,146.5749,144.9496,146.5474,439408.0
2020-09-22 09:30:00,160.03,161.33,159.62,161.24,287308.0,146.9514,148.1452,146.5749,148.0625,287308.0
2020-09-22 10:00:00,161.27,161.57,160.8,161.33,177204.0,148.0901,148.3655,147.6585,148.1452,177204.0
2020-09-22 10:30:00,161.34,161.52,160.38,160.38,132080.0,148.1543,148.3196,147.2728,147.2728,132080.0
2020-09-22 11:00:00,160.34,160.95,160.09,160.58,157567.0,147.2361,147.7962,147.0065,147.4565,157567.0
2020-09-22 11:30:00,160.6,160.7,160.27,160.48,132856.0,147.4748,147.5666,147.1718,147.3646,132856.0
2020-09-22 12:00:00,160.5,161.17,160.39,161.05,98508.0,147.383,147.9982,147.282,147.888,98508.0
2020-09-22 12:30:00,161.06,161.29,160.62,160.72,66886.0,147.8972,148.1084,147.4932,147.585,66886.0
2020-09-22 13:00:00,160.75,160.87,160.6,160.81,103193.0,147.6126,147.7228,147.4748,147.6677,103193.0
2020-09-22 13:30:00,160.78,161.55,160.77,161.15,135402.0,147.6401,148.3472,147.6309,147.9799,135402.0
2020-09-22 14:00:00,161.18,161.6,161.07,161.25,146155.0,148.0074,148.3931,147.9064,148.0717,146155.0
2020-09-22 14:30:00,161.25,161.26,160.66,161.05,167604.0,148.0717,148.0809,147.5299,147.888,167604.0
2020-09-22 15:00:00,161.11,161.74,160.93,161.73,125745.0,147.9431,148.5216,147.7778,148.5125,125745.0
2020-09-22 15:30:00,161.75,161.79,161.07,161.54,413293.0,148.5308,148.5676,147.9064,148.338,413293.0
2020-09-23 09:30:00,162.44,162.91,161.63,162.34,214696.0,149.1644,149.596,148.4206,149.0726,214696.0
2020-09-23 10:00:00,162.33,162.59,161.03,161.73,116647.0,149.0634,149.3022,147.8697,148.5125,116647.0
2020-09-23 10:30:00,161.75,161.96,160.91,161.04,158757.0,148.5308,148.7237,147.7595,147.8789,158757.0
2020-09-23 11:00:00,161.07,161.8,161.07,161.35,91147.0,147.9064,148.5767,147.9064,148.1635,91147.0
2020-09-23 11:30:00,161.35,161.53,160.81,161.02,78752.0,148.1635,148.3288,147.6677,147.8605,78752.0
2020-09-23 12:00:00,160.99,161.11,160.1,160.45,97457.0,147.8329,147.9431,147.0157,147.3371,97457.0
2020-09-23 12:30:00,160.45,160.85,160.33,160.85,117066.0,147.3371,147.7044,147.2269,147.7044,117066.0
2020-09-23 13:00:00,160.91,160.95,160.51,160.62,60347.0,147.7595,147.7962,147.3922,147.4932,60347.0
2020-09-23 13:30:00,160.63,160.66,159.77,159.98,94603.0,147.5024,147.5299,146.7126,146.9055,94603.0
2020-09-23 14:00:00,160.02,160.02,158.33,158.94,115670.0,146.9422,146.9422,145.3903,145.9505,115670.0
2020-09-23 14:30:00,158.9,159.29,158.5,158.68,111414.0,145.9138,146.2719,145.5464,145.7117,111414.0
2020-09-23 15:00:00,158.69,158.83,157.75,158.59,151529.0,145.7209,145.8495,144.8577,145.6291,151529.0
2020-09-23 15:30:00,158.56,158.81,157.89,158.6,411613.0,145.6015,145.8311,144.9863,145.6383,411613.0
2020-09-24 09:30:00,158.77,159.09,156.81,158.59,191512.0,145.7944,146.0882,143.9946,145.6291,191512.0
2020-09-24 10:00:00,158.72,160.03,158.63,158.76,160439.0,145.7485,146.9514,145.6658,145.7852,160439.0
2020-09-24 10:30:00,158.7,159.37,157.96,159.37,133289.0,145.7301,146.3453,145.0506,146.3453,133289.0
2020-09-24 11:00:00,159.3,160.09,158.6,159.74,102465.0,146.2811,147.0065,145.6383,146.6851,102465.0
2020-09-24 11:30:00,159.7,160.5,159.42,160.07,87480.0,146.6484,147.383,146.3913,146.9881,87480.0
2020-09-24 12:00:00,160.16,160.33,159.64,159.73,56915.0,147.0708,147.2269,146.5933,146.6759,56915.0
2020-09-24 12:30:00,159.72,160.0,159.0,159.96,66972.0,146.6667,146.9239,146.0056,146.8871,66972.0
2020-09-24 13:00:00,159.96,160.51,159.88,160.36,100066.0,146.8871,147.3922,146.8137,147.2544,100066.0
2020-09-24 13:30:00,160.39,160.85,159.82,159.87,93258.0,147.282,147.7044,146.7586,146.8045,93258.0
2020-09-24 14:00:00,159.9,159.96,159.01,159.22,86715.0,146.832,146.8871,146.0148,146.2076,86715.0
2020-09-24 14:30:00,159.25,159.72,158.41,158.41,108406.0,146.2351,146.6667,145.4638,145.4638,108406.0
2020-09-24 15:00:00,158.46,158.75,157.71,158.02,102660.0,145.5097,145.776,144.821,145.1057,102660.0
2020-09-24 15:30:00,157.99,158.71,157.51,158.49,419871.0,145.0781,145.7393,144.6373,145.5373,419871.0
2020-09-25 09:30:00,157.9,158.39,156.8,158.1,168745.0,144.9955,145.4454,143.9854,145.1791,168745.0
2020-09-25 10:00:00,158.05,158.21,156.6,157.64,140982.0,145.1332,145.2801,143.8017,144.7567,140982.0
2020-09-25 10:30:00,157.75,158.4,157.52,157.75,206937.0,144.8577,145.4546,144.6465,144.8577,206937.0
2020-09-25 11:00:00,157.75,158.5,157.28,158.07,178786.0,144.8577,145.5464,144.4261,145.1516,178786.0
2020-09-25 11:30:00,157.99,158.25,157.3,157.47,76507.0,145.0781,145.3169,144.4445,144.6006,76507.0
2020-09-25 12:00:00,157.5,157.85,157.26,157.5,117392.0,144.6282,144.9496,144.4078,144.6282,117392.0
2020-09-25 12:30:00,157.55,157.75,157.28,157.62,93283.0,144.6741,144.8577,144.4261,144.7384,93283.0
2020-09-25 13:00:00,157.64,158.26,157.45,158.2,109172.0,144.7567,145.3261,144.5823,145.271,109172.0
2020-09-25 13:30:00,158.23,158.55,158.04,158.55,108230.0,145.2985,145.5924,145.124,145.5924,108230.0
2020-09-25 14:00:00,158.5,159.57,158.5,159.49,112909.0,145.5464,146.529,145.5464,146.4555,112909.0
2020-09-25 14:30:00,159.47,159.56,158.96,159.24,99681.0,146.4372,146.5198,145.9688,146.226,99681.0
2020-09-25 15:00:00,159.19,160.2,159.17,160.04,79358.0,146.18,147.1075,146.1617,146.9606,79358.0
2020-09-25 15:30:00,159.98,160.03,159.22,159.53,277208.0,146.9055,146.9514,146.2076,146.4923,277208.0
2020-09-28 09:30:00,161.59,161.74,160.51,161.3,187318.0,148.3839,148.5216,147.3922,148.1176,187318.0
2020-09-28 10:00:00,161.3,162.62,161.21,162.17,141823.0,148.1176,149.3297,148.035,148.9165,141823.0
2020-09-28 10:30:00,162.13,162.44,161.41,161.58,112085.0,148.8798,149.1644,148.2186,148.3747,112085.0
2020-09-28 11:00:00,161.64,162.89,161.5,162.46,178571.0,148.4298,149.5777,148.3013,149.1828,178571.0
2020-09-28 11:30:00,162.47,162.89,162.28,162.33,101037.0,149.192,149.5777,149.0175,149.0634,101037.0
2020-09-28 12:00:00,162.3,162.4,161.91,162.05,77016.0,149.0359,149.1277,148.6778,148.8063,77016.0
2020-09-28 12:30:00,162.02,162.1,161.78,162.02,117534.0,148.7788,148.8522,148.5584,148.7788,117534.0
2020-09-28 13:00:00,162.01,162.73,161.9,162.67,64004.0,148.7696,149.4307,148.6686,149.3756,64004.0
2020-09-28 13:30:00,162.69,162.82,162.42,162.58,97521.0,149.394,149.5134,149.1461,149.293,97521.0
2020-09-28 14:00:00,162.59,162.9,162.39,162.88,90627.0,149.3022,149.5868,149.1185,149.5685,90627.0
2020-09-28 14:30:00,162.9,163.1,162.66,162.7,100440.0,149.5868,149.7705,149.3665,149.4032,100440.0
2020-09-28 15:00:00,162.72,163.06,162.45,163.02,95514.0,149.4216,149.7338,149.1736,149.697,95514.0
2020-09-28 15:30:00,163.03,163.04,162.16,162.6,293546.0,149.7062,149.7154,148.9073,149.3114,293546.0
2020-09-29 09:30:00,163.48,163.54,162.57,163.2,182878.0,150.1194,150.1745,149.2838,149.8623,182878.0
2020-09-29 10:00:00,163.26,163.97,163.05,163.53,112490.0,149.9174,150.5694,149.7246,150.1654,112490.0
2020-09-29 10:30:00,163.54,163.58,162.72,163.2,136972.0,150.1745,150.2113,149.4216,149.8623,136972.0
2020-09-29 11:00:00,163.17,163.54,162.8,163.2,104113.0,149.8348,150.1745,149.495,149.8623,104113.0
2020-09-29 11:30:00,163.2,163.3,162.21,162.55,106176.0,149.8623,149.9542,148.9532,149.2655,106176.0
2020-09-29 12:00:00,162.56,162.71,162.26,162.53,56984.0,149.2746,149.4124,148.9992,149.2471,56984.0
2020-09-29 12:30:00,162.5,162.87,162.34,162.84,109982.0,149.2195,149.5593,149.0726,149.5318,109982.0
2020-09-29 13:00:00,162.84,162.98,162.46,162.96,54345.0,149.5318,149.6603,149.1828,149.6419,54345.0
2020-09-29 13:30:00,162.94,163.45,162.92,163.43,49819.0,149.6236,150.0919,149.6052,150.0735,49819.0
2020-09-29 14:00:00,163.43,163.43,163.08,163.31,67828.0,150.0735,150.0735,149.7521,149.9633,67828.0
2020-09-29 14:30:00,163.33,163.59,163.24,163.24,58188.0,149.9817,150.2205,149.8991,149.8991,58188.0
2020-09-29 15:00:00,163.29,163.65,163.18,163.29,55868.0,149.945,150.2756,149.844,149.945,55868.0
2020-09-29 15:30:00,163.22,163.29,162.25,162.26,248222.0,149.8807,149.945,148.99,148.9992,248222.0
2020-09-30 09:30:00,162.98,164.94,162.48,164.63,249248.0,149.6603,151.4601,149.2012,151.1755,249248.0
2020-09-30 10:00:00,164.69,165.64,164.63,165.15,148901.0,151.2306,152.1029,151.1755,151.653,148901.0
2020-09-30 10:30:00,165.19,165.95,165.08,165.62,118869.0,151.6897,152.3876,151.5887,152.0846,118869.0
2020-09-30 11:00:00,165.59,166.58,165.47,166.58,137212.0,152.057,152.9661,151.9468,152.9661,137212.0
2020-09-30 11:30:00,166.56,166.74,165.83,166.41,130136.0,152.9477,153.113,152.2774,152.81,130136.0
2020-09-30 12:00:00,166.47,167.17,166.43,166.83,139106.0,152.8651,153.5079,152.8284,153.1957,139106.0
2020-09-30 12:30:00,166.82,166.9,166.37,166.74,88824.0,153.1865,153.2599,152.7733,153.113,88824.0
2020-09-30 13:00:00,166.75,166.78,166.23,166.54,136890.0,153.1222,153.1498,152.6447,152.9294,136890.0
2020-09-30 13:30:00,166.55,167.5,166.54,167.36,123358.0,152.9385,153.8109,152.9294,153.6823,123358.0
2020-09-30 14:00:00,167.33,167.62,166.34,166.86,202702.0,153.6548,153.9211,152.7457,153.2232,202702.0
2020-09-30 14:30:00,166.7,166.79,165.44,166.15,166889.0,153.0763,153.1589,151.9193,152.5712,166889.0
2020-09-30 15:00:00,166.08,166.6,164.93,165.64,252148.0,152.507,152.9845,151.4509,152.1029,252148.0
2020-09-30 15:30:00,165.49,166.49,165.05,165.81,446686.0,151.9652,152.8835,151.5611,152.259,446686.0
2020-10-01 09:30:00,167.34,167.82,165.91,166.82,212074.0,153.664,154.1048,152.3509,153.1865,212074.0
2020-10-01 10:00:00,166.73,166.84,165.36,166.5,173060.0,153.1038,153.2048,151.8458,152.8926,173060.0
2020-10-01 10:30:00,166.5,167.68,166.27,167.11,171488.0,152.8926,153.9762,152.6814,153.4528,171488.0
2020-10-01 11:00:00,167.15,167.73,166.8,167.63,82756.0,153.4895,154.0221,153.1681,153.9303,82756.0
2020-10-01 11:30:00,167.66,167.84,167.34,167.59,64715.0,153.9578,154.1231,153.664,153.8936,64715.0
2020-10-01 12:00:00,167.65,168.05,167.15,167.92,84734.0,153.9486,154.316,153.4895,154.1966,84734.0
2020-10-01 12:30:00,167.91,168.28,167.6,167.72,74333.0,154.1874,154.5272,153.9027,154.0129,74333.0
2020-10-01 13:00:00,167.69,167.85,166.96,167.16,75244.0,153.9854,154.1323,153.315,153.4987,75244.0
2020-10-01 13:30:00,167.2,167.71,167.15,167.32,93495.0,153.5354,154.0037,153.4895,153.6456,93495.0
2020-10-01 14:00:00,167.38,167.64,166.23,167.34,147007.0,153.7007,153.9395,152.6447,153.664,147007.0
2020-10-01 14:30:00,167.32,167.84,167.23,167.31,94880.0,153.6456,154.1231,153.563,153.6364,94880.0
2020-10-01 15:00:00,167.33,167.67,166.69,166.76,96475.0,153.6548,153.967,153.0671,153.1314,96475.0
2020-10-01 15:30:00,166.73,167.46,166.62,167.21,263558.0,153.1038,153.7742,153.0028,153.5446,263558.0
2020-10-02 09:30:00,164.47,166.05,164.05,165.65,282351.0,151.0285,152.4794,150.6429,152.1121,282351.0
2020-10-02 10:00:00,165.67,165.98,165.14,165.65,89065.0,152.1305,152.4151,151.6438,152.1121,89065.0
2020-10-02 10:30:00,165.56,165.68,164.83,165.26,69846.0,152.0295,152.1396,151.3591,151.754,69846.0
2020-10-02 11:00:00,165.22,166.68,164.97,166.34,99020.0,151.7172,153.0579,151.4877,152.7457,99020.0
2020-10-02 11:30:00,166.32,166.49,165.28,165.3,58469.0,152.7273,152.8835,151.7723,151.7907,58469.0
2020-10-02 12:00:00,165.27,167.29,164.78,166.85,122523.0,151.7632,153.6181,151.3132,153.214,122523.0
2020-10-02 12:30:00,166.94,167.32,166.79,167.03,63574.0,153.2967,153.6456,153.1589,153.3793,63574.0
2020-10-02 13:00:00,167.07,167.3,166.73,166.84,80422.0,153.416,153.6273,153.1038,153.2048,80422.0
2020-10-02 13:30:00,166.84,166.84,165.62,165.94,65413.0,153.2048,153.2048,152.0846,152.3784,65413.0
2020-10-02 14:00:00,166.02,166.87,166.02,166.74,46966.0,152.4519,153.2324,152.4519,153.113,46966.0
2020-10-02 14:30:00,166.74,167.08,166.44,166.95,70699.0,153.113,153.4252,152.8375,153.3059,70699.0
2020-10-02 15:00:00,166.95,167.46,166.34,167.29,78443.0,153.3059,153.7742,152.7457,153.6181,78443.0
2020-10-02 15:30:00,167.27,167.32,166.41,166.41,123162.0,153.5997,153.6456,152.81,152.81,123162.0
2020-10-05 09:30:00,168.11,168.92,167.01,168.77,182103.0,154.3711,155.1149,153.361,154.9771,182103.0
2020-10-05 10:00:00,168.78,168.96,168.29,168.45,103646.0,154.9863,155.1516,154.5363,154.6833,103646.0
2020-10-05 10:30:00,168.48,168.67,167.84,167.89,151762.0,154.7108,154.8853,154.1231,154.169,151762.0
2020-10-05 11:00:00,167.96,167.99,167.3,167.6,122638.0,154.2333,154.2609,153.6273,153.9027,122638.0
2020-10-05 11:30:00,167.61,167.93,167.11,167.72,77365.0,153.9119,154.2058,153.4528,154.0129,77365.0
2020-10-05 12:00:00,167.76,167.99,167.24,167.3,72963.0,154.0497,154.2609,153.5722,153.6273,72963.0
2020-10-05 12:30:00,167.3,168.01,167.29,168.0,84756.0,153.6273,154.2792,153.6181,154.27,84756.0
2020-10-05 13:00:00,168.04,168.09,167.62,167.81,63865.0,154.3068,154.3527,153.9211,154.0956,63865.0
2020-10-05 13:30:00,167.79,168.05,167.34,167.48,56527.0,154.0772,154.316,153.664,153.7925,56527.0
2020-10-05 14:00:00,167.5,168.27,167.29,168.21,82501.0,153.8109,154.518,153.6181,154.4629,82501.0
2020-10-05 14:30:00,168.22,168.58,168.2,168.56,99247.0,154.4721,154.8026,154.4537,154.7843,99247.0
2020-10-05 15:00:00,168.52,168.97,168.51,168.79,122744.0,154.7475,155.1608,154.7384,154.9955,122744.0
2020-10-05 15:30:00,168.79,168.9,168.44,168.54,279524.0,154.9955,155.0965,154.6741,154.7659,279524.0
2020-10-06 09:30:00,168.48,168.83,167.9,168.11,129087.0,154.7108,155.0322,154.1782,154.3711,129087.0
2020-10-06 10:00:00,168.14,168.98,167.87,168.88,113866.0,154.3986,155.17,154.1507,155.0781,113866.0
2020-10-06 10:30:00,168.84,168.97,168.06,168.38,101100.0,155.0414,155.1608,154.3251,154.619,101100.0
2020-10-06 11:00:00,168.4,168.65,167.6,168.0,128322.0,154.6374,154.8669,153.9027,154.27,128322.0
2020-10-06 11:30:00,168.0,168.19,167.36,167.72,125188.0,154.27,154.4445,153.6823,154.0129,125188.0
2020-10-06 12:00:00,167.73,168.17,167.66,168.07,56627.0,154.0221,154.4262,153.9578,154.3343,56627.0
2020-10-06 12:30:00,168.02,168.67,168.02,168.31,54717.0,154.2884,154.8853,154.2884,154.5547,54717.0
2020-10-06 13:00:00,168.38,168.71,168.14,168.15,74541.0,154.619,154.922,154.3986,154.4078,74541.0
2020-10-06 13:30:00,168.18,168.25,167.7,167.75,83368.0,154.4353,154.4996,153.9946,154.0405,83368.0
2020-10-06 14:00:00,167.76,168.34,167.57,168.28,89280.0,154.0497,154.5823,153.8752,154.5272,89280.0
2020-10-06 14:30:00,168.3,168.7,165.45,166.14,269016.0,154.5455,154.9128,151.9284,152.5621,269016.0
2020-10-06 15:00:00,166.21,166.23,164.42,165.14,221635.0,152.6263,152.6447,150.9826,151.6438,221635.0
2020-10-06 15:30:00,165.12,165.85,164.74,164.86,297779.0,151.6254,152.2958,151.2765,151.3867,297779.0
2020-10-07 09:30:00,167.72,168.95,166.63,168.92,256529.0,154.0129,155.1424,153.012,155.1149,256529.0
2020-10-07 10:00:00,168.92,169.44,168.43,169.4,155692.0,155.1149,155.5924,154.6649,155.5556,155692.0
2020-10-07 10:30:00,169.44,169.81,169.12,169.35,102344.0,155.5924,155.9321,155.2985,155.5097,102344.0
2020-10-07 11:00:00,169.36,169.62,169.02,169.38,67367.0,155.5189,155.7576,155.2067,155.5373,67367.0
2020-10-07 11:30:00,169.37,169.47,168.9,168.92,79316.0,155.5281,155.6199,155.0965,155.1149,79316.0
2020-10-07 12:00:00,168.89,169.0,167.98,168.19,77752.0,155.0873,155.1883,154.2517,154.4445,77752.0
2020-10-07 12:30:00,168.25,168.56,168.15,168.22,74014.0,154.4996,154.7843,154.4078,154.4721,74014.0
2020-10-07 13:00:00,168.25,168.52,168.05,168.13,67969.0,154.4996,154.7475,154.316,154.3894,67969.0
2020-10-07 13:30:00,168.15,168.79,168.1,168.7,80512.0,154.4078,154.9955,154.3619,154.9128,80512.0
2020-10-07 14:00:00,168.69,169.04,168.53,169.0,100761.0,154.9037,155.225,154.7567,155.1883,100761.0
2020-10-07 14:30:00,168.99,169.39,168.89,169.25,94143.0,155.1791,155.5464,155.0873,155.4179,94143.0
2020-10-07 15:00:00,169.25,169.59,169.13,169.25,136276.0,155.4179,155.7301,155.3077,155.4179,136276.0
2020-10-07 15:30:00,169.25,169.35,168.42,168.42,259539.0,155.4179,155.5097,154.6557,154.6557,259539.0
2020-10-08 09:30:00,169.49,169.59,168.67,169.1,126045.0,155.6383,155.7301,154.8853,155.2801,126045.0
2020-10-08 10:00:00,169.1,169.15,168.34,168.71,86674.0,155.2801,155.3261,154.5823,154.922,86674.0
2020-10-08 10:30:00,168.78,169.26,168.61,168.75,56400.0,154.9863,155.4271,154.8302,154.9587,56400.0
2020-10-08 11:00:00,168.81,168.94,168.47,168.8,65773.0,155.0138,155.1332,154.7016,155.0047,65773.0
2020-10-08 11:30:00,168.8,168.85,168.24,168.46,67900.0,155.0047,155.0506,154.4904,154.6925,67900.0
2020-10-08 12:00:00,168.49,170.31,168.4,170.14,431495.0,154.72,156.3913,154.6374,156.2352,431495.0
2020-10-08 12:30:00,170.14,170.33,170.04,170.26,128416.0,156.2352,156.4096,156.1433,156.3453,128416.0
2020-10-08 13:00:00,170.33,170.69,170.07,170.68,130462.0,156.4096,156.7402,156.1709,156.731,130462.0
2020-10-08 13:30:00,170.67,171.61,170.65,170.82,214531.0,156.7218,157.585,156.7035,156.8596,214531.0
2020-10-08 14:00:00,170.82,171.37,170.7,171.19,110457.0,156.8596,157.3646,156.7494,157.1993,110457.0
2020-10-08 14:30:00,171.19,171.2,170.82,170.82,116153.0,157.1993,157.2085,156.8596,156.8596,116153.0
2020-10-08 15:00:00,170.85,170.91,170.38,170.75,121422.0,156.8871,156.9422,156.4555,156.7953,121422.0
2020-10-08 15:30:00,170.75,171.3,170.71,170.92,350118.0,156.7953,157.3003,156.7586,156.9514,350118.0
2020-10-09 09:30:00,171.37,173.17,171.37,172.72,396740.0,157.3646,159.0175,157.3646,158.6043,396740.0
2020-10-09 10:00:00,172.74,172.81,171.76,172.14,213587.0,158.6227,158.6869,157.7228,158.0717,213587.0
2020-10-09 10:30:00,172.1,172.32,171.76,172.14,141940.0,158.035,158.237,157.7228,158.0717,141940.0
2020-10-09 11:00:00,172.16,173.27,172.15,172.53,189707.0,158.0901,159.1093,158.0809,158.4298,189707.0
2020-10-09 11:30:00,172.5,173.72,172.49,173.65,234948.0,158.4023,159.5226,158.3931,159.4583,234948.0
2020-10-09 12:00:00,173.65,174.27,173.59,173.78,196558.0,159.4583,160.0276,159.4032,159.5777,196558.0
2020-10-09 12:30:00,173.79,173.86,173.21,173.86,131984.0,159.5869,159.6511,159.0543,159.6511,131984.0
2020-10-09 13:00:00,173.87,175.0,173.86,174.16,350358.0,159.6603,160.698,159.6511,159.9266,350358.0
2020-10-09 13:30:00,174.16,174.57,174.01,174.51,144994.0,159.9266,160.3031,159.7889,160.248,144994.0
2020-10-09 14:00:00,174.52,174.87,174.15,174.3,154447.0,160.2572,160.5786,159.9174,160.0552,154447.0
2020-10-09 14:30:00,174.31,174.86,174.17,174.3,192781.0,160.0644,160.5694,159.9358,160.0552,192781.0
2020-10-09 15:00:00,174.3,174.63,174.18,174.46,191157.0,160.0552,160.3582,159.945,160.2021,191157.0
2020-10-09 15:30:00,174.45,174.46,172.88,173.21,471832.0,160.1929,160.2021,158.7512,159.0543,471832.0
2020-10-12 09:30:00,174.84,174.84,173.04,173.22,270978.0,160.551,160.551,158.8981,159.0634,270978.0
2020-10-12 10:00:00,173.21,173.48,172.81,173.0,164812.0,159.0543,159.3022,158.6869,158.8614,164812.0
2020-10-12 10:30:00,172.98,173.48,172.66,173.34,139828.0,158.843,159.3022,158.5492,159.1736,139828.0
2020-10-12 11:00:00,173.34,174.45,173.33,174.34,135683.0,159.1736,160.1929,159.1644,160.0919,135683.0
2020-10-12 11:30:00,174.34,174.43,173.65,173.68,80652.0,160.0919,160.1745,159.4583,159.4858,80652.0
2020-10-12 12:00:00,173.71,174.45,173.66,174.36,74776.0,159.5134,160.1929,159.4675,160.1103,74776.0
2020-10-12 12:30:00,174.34,174.44,173.74,173.81,82972.0,160.0919,160.1837,159.5409,159.6052,82972.0
2020-10-12 13:00:00,173.8,173.91,173.37,173.69,89561.0,159.596,159.697,159.2012,159.495,89561.0
2020-10-12 13:30:00,173.69,173.83,172.97,173.11,101893.0,159.495,159.6236,158.8339,158.9624,101893.0
2020-10-12 14:00:00,173.09,173.36,172.98,173.14,92357.0,158.9441,159.192,158.843,158.99,92357.0
2020-10-12 14:30:00,173.17,173.32,172.52,172.66,110046.0,159.0175,159.1553,158.4206,158.5492,110046.0
2020-10-12 15:00:00,172.65,173.03,172.37,172.97,153810.0,158.54,158.889,158.2829,158.8339,153810.0
2020-10-12 15:30:00,172.96,173.13,172.68,172.73,269473.0,158.8247,158.9808,158.5676,158.6135,269473.0
2020-10-13 09:30:00,172.86,173.67,172.63,173.09,217898.0,158.7329,159.4767,158.5217,158.9441,217898.0
2020-10-13 10:00:00,173.09,173.57,172.98,173.47,131288.0,158.9441,159.3848,158.843,159.293,131288.0
2020-10-13 10:30:00,173.42,175.28,173.3,175.28,196380.0,159.2471,160.9551,159.1369,160.9551,196380.0
2020-10-13 11:00:00,175.28,175.94,175.25,175.44,131465.0,160.9551,161.5611,160.9275,161.102,131465.0
2020-10-13 11:30:00,175.42,175.8,174.87,175.77,119714.0,161.0836,161.4326,160.5786,161.405,119714.0
2020-10-13 12:00:00,175.8,175.81,175.07,175.11,151789.0,161.4326,161.4418,160.7622,160.799,151789.0
2020-10-13 12:30:00,175.08,175.19,174.57,175.18,90689.0,160.7714,160.8724,160.3031,160.8633,90689.0
2020-10-13 13:00:00,175.16,175.39,174.83,175.24,71824.0,160.8449,161.0561,160.5419,160.9183,71824.0
2020-10-13 13:30:00,175.28,175.44,174.8,174.89,70408.0,160.9551,161.102,160.5143,160.597,70408.0
2020-10-13 14:00:00,174.87,175.31,174.71,174.81,106420.0,160.5786,160.9826,160.4317,160.5235,106420.0
2020-10-13 14:30:00,174.84,175.09,174.41,174.67,188661.0,160.551,160.7806,160.1562,160.3949,188661.0
2020-10-13 15:00:00,174.65,175.45,174.62,175.43,164876.0,160.3766,161.1112,160.349,161.0928,164876.0
2020-10-13 15:30:00,175.46,175.88,175.27,175.27,387569.0,161.1204,161.506,160.9459,160.9459,387569.0
2020-10-14 09:30:00,175.12,175.9,174.11,174.95,171128.0,160.8082,161.5244,159.8807,160.652,171128.0
2020-10-14 10:00:00,174.98,175.29,174.17,174.22,97687.0,160.6796,160.9643,159.9358,159.9817,97687.0
2020-10-14 10:30:00,174.27,174.53,173.73,174.06,132580.0,160.0276,160.2664,159.5318,159.8348,132580.0
2020-10-14 11:00:00,174.26,174.3,173.2,173.27,87733.0,160.0184,160.0552,159.0451,159.1093,87733.0
2020-10-14 11:30:00,173.31,173.43,171.21,171.37,315334.0,159.1461,159.2563,157.2177,157.3646,315334.0
2020-10-14 12:00:00,171.42,172.18,171.36,172.15,249443.0,157.4105,158.1084,157.3554,158.0809,249443.0
2020-10-14 12:30:00,172.1,173.08,172.04,172.95,144307.0,158.035,158.9349,157.9799,158.8155,144307.0
2020-10-14 13:00:00,172.95,173.28,172.87,173.07,71566.0,158.8155,159.1185,158.742,158.9257,71566.0
2020-10-14 13:30:00,173.07,173.5,172.56,173.37,77180.0,158.9257,159.3206,158.4574,159.2012,77180.0
2020-10-14 14:00:00,173.37,173.57,172.9,173.03,65778.0,159.2012,159.3848,158.7696,158.889,65778.0
2020-10-14 14:30:00,173.07,173.51,172.44,173.42,206626.0,158.9257,159.3297,158.3472,159.2471,206626.0
2020-10-14 15:00:00,173.43,174.0,173.29,173.72,108553.0,159.2563,159.7797,159.1277,159.5226,108553.0
2020-10-14 15:30:00,173.66,174.03,173.35,173.61,372773.0,159.4675,159.8072,159.1828,159.4216,372773.0
2020-10-15 09:30:00,171.56,173.79,171.01,173.73,202277.0,157.5391,159.5869,157.034,159.5318,202277.0
2020-10-15 10:00:00,173.67,174.1,173.41,173.83,142389.0,159.4767,159.8715,159.2379,159.6236,142389.0
2020-10-15 10:30:00,173.81,174.25,173.18,173.73,281175.0,159.6052,160.0093,159.0267,159.5318,281175.0
2020-10-15 11:00:00,173.72,174.55,173.47,174.36,108486.0,159.5226,160.2847,159.293,160.1103,108486.0
2020-10-15 11:30:00,174.38,174.85,174.27,174.3,78207.0,160.1286,160.5602,160.0276,160.0552,78207.0
2020-10-15 12:00:00,174.34,174.64,174.08,174.41,103185.0,160.0919,160.3674,159.8532,160.1562,103185.0
2020-10-15 12:30:00,174.41,174.89,174.16,174.89,106696.0,160.1562,160.597,159.9266,160.597,106696.0
2020-10-15 13:00:00,174.89,175.53,174.67,175.43,96244.0,160.597,161.1846,160.3949,161.0928,96244.0
2020-10-15 13:30:00,175.43,176.2,175.26,176.06,146633.0,161.0928,161.7999,160.9367,161.6713,146633.0
2020-10-15 14:00:00,176.05,176.24,175.9,176.08,120422.0,161.6622,161.8366,161.5244,161.6897,120422.0
2020-10-15 14:30:00,176.06,176.11,175.31,175.84,142332.0,161.6713,161.7172,160.9826,161.4693,142332.0
2020-10-15 15:00:00,175.82,176.22,175.46,176.18,161893.0,161.4509,161.8183,161.1204,161.7815,161893.0
2020-10-15 15:30:00,176.18,176.4,175.8,176.03,508643.0,161.7815,161.9835,161.4326,161.6438,508643.0
2020-10-16 09:30:00,176.79,178.39,176.73,178.31,368277.0,162.3417,163.8109,162.2866,163.7375,368277.0
2020-10-16 10:00:00,178.36,180.16,178.06,180.0,297873.0,163.7834,165.4363,163.5079,165.2893,297873.0
2020-10-16 10:30:00,180.03,180.67,179.74,179.82,390529.0,165.3169,165.9046,165.0506,165.124,390529.0
2020-10-16 11:00:00,179.79,179.79,178.31,178.39,157074.0,165.0965,165.0965,163.7375,163.8109,157074.0
2020-10-16 11:30:00,178.3,179.28,178.05,179.25,107030.0,163.7283,164.6282,163.4987,164.6006,107030.0
2020-10-16 12:00:00,179.3,179.4,178.68,179.09,100535.0,164.6465,164.7384,164.0772,164.4537,100535.0
2020-10-16 12:30:00,179.07,179.1,178.38,178.8,78608.0,164.4353,164.4629,163.8017,164.1874,78608.0
2020-10-16 13:00:00,178.8,179.22,178.54,179.0,100448.0,164.1874,164.5731,163.9487,164.3711,100448.0
2020-10-16 13:30:00,179.02,179.15,178.8,178.92,102435.0,164.3894,164.5088,164.1874,164.2976,102435.0
2020-10-16 14:00:00,178.92,179.47,178.8,179.36,121450.0,164.2976,164.8026,164.1874,164.7016,121450.0
2020-10-16 14:30:00,179.36,179.46,179.0,179.46,117907.0,164.7016,164.7935,164.3711,164.7935,117907.0
2020-10-16 15:00:00,179.47,179.47,178.67,178.77,232538.0,164.8026,164.8026,164.068,164.1599,232538.0
2020-10-16 15:30:00,178.74,178.88,177.69,177.74,504959.0,164.1323,164.2609,163.1681,163.214,504959.0
2020-10-19 09:30:00,178.23,179.91,178.17,179.63,263130.0,163.664,165.2067,163.6089,164.9496,263130.0
2020-10-19 10:00:00,179.54,179.73,178.63,179.4,206039.0,164.8669,165.0414,164.0313,164.7384,206039.0
2020-10-19 10:30:00,179.4,179.42,177.77,178.0,201543.0,164.7384,164.7567,163.2416,163.4528,201543.0
2020-10-19 11:00:00,178.0,178.73,177.78,178.23,253093.0,163.4528,164.1231,163.2508,163.664,253093.0
2020-10-19 11:30:00,178.23,178.63,177.7,177.81,142374.0,163.664,164.0313,163.1773,163.2783,142374.0
2020-10-19 12:00:00,177.83,178.82,177.79,178.61,88127.0,163.2967,164.2058,163.2599,164.0129,88127.0
2020-10-19 12:30:00,178.62,178.85,178.37,178.56,64436.0,164.0221,164.2333,163.7925,163.967,64436.0
2020-10-19 13:00:00,178.56,178.57,177.85,177.97,85002.0,163.967,163.9762,163.315,163.4252,85002.0
2020-10-19 13:30:00,177.99,178.07,176.79,176.91,144780.0,163.4436,163.5171,162.3417,162.4519,144780.0
2020-10-19 14:00:00,176.88,177.19,176.52,177.17,136272.0,162.4243,162.709,162.0937,162.6906,136272.0
2020-10-19 14:30:00,177.16,177.16,175.16,175.57,272046.0,162.6814,162.6814,160.8449,161.2214,272046.0
2020-10-19 15:00:00,175.59,175.86,174.82,175.83,207775.0,161.2397,161.4877,160.5327,161.4601,207775.0
2020-10-19 15:30:00,175.82,176.32,174.86,175.13,471111.0,161.4509,161.9101,160.5694,160.8173,471111.0
2020-10-20 09:30:00,175.5,177.01,174.51,177.0,226857.0,161.7031,163.0944,160.7909,163.0852,226857.0
2020-10-20 10:00:00,177.01,177.3,176.56,177.1,135042.0,163.0944,163.3616,162.6798,163.1773,135042.0
2020-10-20 10:30:00,177.14,177.6,176.79,176.9,107219.0,163.2142,163.638,162.8917,162.9931,107219.0
2020-10-20 11:00:00,176.79,177.14,176.07,176.81,81411.0,162.8917,163.2142,162.2283,162.9101,81411.0
2020-10-20 11:30:00,176.81,177.57,176.66,177.55,86181.0,162.9101,163.6104,162.7719,163.592,86181.0
2020-10-20 12:00:00,177.51,177.89,177.37,177.7,72969.0,163.5551,163.9052,163.4261,163.7302,72969.0
2020-10-20 12:30:00,177.71,178.43,177.49,178.02,69709.0,163.7394,164.4028,163.5367,164.025,69709.0
2020-10-20 13:00:00,178.0,179.18,177.98,178.97,123081.0,164.0066,165.0938,163.9882,164.9003,123081.0
2020-10-20 13:30:00,178.98,179.27,178.67,178.96,189124.0,164.9095,165.1767,164.6239,164.8911,189124.0
2020-10-20 14:00:00,178.93,179.11,177.74,177.81,193234.0,164.8635,165.0293,163.767,163.8315,193234.0
2020-10-20 14:30:00,177.79,177.96,177.25,177.66,155312.0,163.8131,163.9697,163.3155,163.6933,155312.0
2020-10-20 15:00:00,177.7,177.96,176.26,177.45,163118.0,163.7302,163.9697,162.4034,163.4998,163118.0
2020-10-20 15:30:00,177.41,178.03,176.65,177.1,572476.0,163.463,164.0342,162.7627,163.1773,572476.0
2020-10-21 09:30:00,177.04,179.0,176.83,178.81,188019.0,163.1221,164.928,162.9286,164.7529,188019.0
2020-10-21 10:00:00,178.79,179.61,178.63,179.49,155660.0,164.7345,165.49,164.5871,165.3794,155660.0
2020-10-21 10:30:00,179.52,179.58,177.52,177.52,145007.0,165.4071,165.4624,163.5643,163.5643,145007.0
2020-10-21 11:00:00,177.69,177.69,175.82,176.64,123298.0,163.721,163.721,161.998,162.7535,123298.0
2020-10-21 11:30:00,176.73,176.95,176.3,176.44,99481.0,162.8364,163.0391,162.4402,162.5692,99481.0
2020-10-21 12:00:00,176.5,177.14,175.71,176.45,123750.0,162.6245,163.2142,161.8966,162.5784,123750.0
2020-10-21 12:30:00,176.52,176.53,175.55,175.69,96733.0,162.6429,162.6521,161.7492,161.8782,96733.0
2020-10-21 13:00:00,175.73,176.22,175.69,176.04,84411.0,161.915,162.3665,161.8782,162.2007,84411.0
2020-10-21 13:30:00,176.08,176.18,175.55,175.66,65845.0,162.2375,162.3297,161.7492,161.8505,65845.0
2020-10-21 14:00:00,175.66,176.01,175.56,175.8,87858.0,161.8505,162.173,161.7584,161.9795,87858.0
2020-10-21 14:30:00,175.78,176.0,175.49,175.73,129220.0,161.9611,162.1638,161.6939,161.915,129220.0
2020-10-21 15:00:00,175.74,175.8,175.19,175.58,70382.0,161.9243,161.9795,161.4175,161.7768,70382.0
2020-10-21 15:30:00,175.65,175.76,174.32,174.5,424967.0,161.8413,161.9427,160.6159,160.7817,424967.0
2020-10-22 09:30:00,174.94,175.25,173.64,173.79,235802.0,161.1871,161.4728,159.9893,160.1275,235802.0
2020-10-22 10:00:00,173.82,174.44,172.72,172.96,166754.0,160.1552,160.7264,159.1417,159.3628,166754.0
2020-10-22 10:30:00,172.95,173.0,170.73,171.53,288319.0,159.3536,159.3997,157.3081,158.0452,288319.0
2020-10-22 11:00:00,171.56,172.46,171.5,171.9,155949.0,158.0729,158.9021,158.0176,158.3861,155949.0
2020-10-22 11:30:00,171.95,172.08,171.33,171.41,99748.0,158.4322,158.552,157.8609,157.9347,99748.0
2020-10-22 12:00:00,171.42,171.45,170.75,171.02,97003.0,157.9439,157.9715,157.3265,157.5753,97003.0
2020-10-22 12:30:00,171.06,171.5,170.71,171.42,65620.0,157.6122,158.0176,157.2897,157.9439,65620.0
2020-10-22 13:00:00,171.44,172.03,171.39,171.75,95820.0,157.9623,158.5059,157.9162,158.2479,95820.0
2020-10-22 13:30:00,171.75,172.18,171.64,172.09,91833.0,158.2479,158.6441,158.1466,158.5612,91833.0
2020-10-22 14:00:00,172.13,172.31,171.86,171.95,106048.0,158.598,158.7639,158.3493,158.4322,106048.0
2020-10-22 14:30:00,171.93,172.0,171.07,171.19,147661.0,158.4138,158.4783,157.6214,157.7319,147661.0
2020-10-22 15:00:00,171.21,171.29,170.85,171.03,167717.0,157.7504,157.8241,157.4187,157.5845,167717.0
2020-10-22 15:30:00,171.03,171.77,170.85,171.28,344131.0,157.5845,158.2664,157.4187,157.8149,344131.0
2020-10-23 09:30:00,171.46,171.59,170.16,170.26,250986.0,157.9807,158.1005,156.7829,156.8751,250986.0
2020-10-23 10:00:00,170.26,170.97,169.96,170.96,122723.0,156.8751,157.5292,156.5986,157.52,122723.0
2020-10-23 10:30:00,170.97,171.39,170.0,170.18,133829.0,157.5292,157.9162,156.6355,156.8013,133829.0
2020-10-23 11:00:00,170.2,171.02,170.16,170.61,109052.0,156.8198,157.5753,156.7829,157.1975,109052.0
2020-10-23 11:30:00,170.68,170.88,170.09,170.65,102529.0,157.262,157.4463,156.7184,157.2344,102529.0
2020-10-23 12:00:00,170.62,170.82,169.59,169.71,135175.0,157.2068,157.391,156.2577,156.3683,135175.0
2020-10-23 12:30:00,169.71,169.91,169.22,169.57,133173.0,156.3683,156.5526,155.9168,156.2393,133173.0
2020-10-23 13:00:00,169.55,170.6,169.52,170.55,63700.0,156.2209,157.1883,156.1932,157.1423,63700.0
2020-10-23 13:30:00,170.5,170.8,170.38,170.67,77254.0,157.0962,157.3726,156.9856,157.2528,77254.0
2020-10-23 14:00:00,170.67,170.96,170.6,170.86,164750.0,157.2528,157.52,157.1883,157.4279,164750.0
2020-10-23 14:30:00,170.88,170.9,170.37,170.52,130150.0,157.4463,157.4647,156.9764,157.1146,130150.0
2020-10-23 15:00:00,170.52,171.57,170.52,171.51,168367.0,157.1146,158.0821,157.1146,158.0268,168367.0
2020-10-23 15:30:00,171.48,172.17,171.31,172.14,336814.0,157.9991,158.6349,157.8425,158.6073,336814.0
2020-10-26 09:30:00,169.97,171.23,169.28,169.87,279735.0,156.6079,157.7688,155.9721,156.5157,279735.0
2020-10-26 10:00:00,169.86,169.9,168.76,168.93,233961.0,156.5065,156.5434,155.493,155.6496,233961.0
2020-10-26 10:30:00,168.91,169.52,168.34,168.55,135777.0,155.6312,156.1932,155.106,155.2995,135777.0
2020-10-26 11:00:00,168.49,168.49,166.9,167.37,261924.0,155.2442,155.2442,153.7792,154.2123,261924.0
2020-10-26 11:30:00,167.32,167.83,166.96,167.29,167474.0,154.1662,154.6361,153.8345,154.1385,167474.0
2020-10-26 12:00:00,167.32,168.06,167.26,167.92,84751.0,154.1662,154.848,154.1109,154.719,84751.0
2020-10-26 12:30:00,167.93,167.94,166.95,167.13,87175.0,154.7282,154.7374,153.8253,153.9911,87175.0
2020-10-26 13:00:00,167.06,167.25,166.11,166.22,101070.0,153.9266,154.1017,153.0513,153.1527,101070.0
2020-10-26 13:30:00,166.23,167.43,165.85,167.26,107131.0,153.1619,154.2675,152.8117,154.1109,107131.0
2020-10-26 14:00:00,167.31,168.23,167.19,168.22,87705.0,154.157,155.0046,154.0464,154.9954,87705.0
2020-10-26 14:30:00,168.19,168.33,167.61,167.64,106883.0,154.9678,155.0968,154.4334,154.461,106883.0
2020-10-26 15:00:00,167.66,168.02,167.29,167.99,123294.0,154.4795,154.8112,154.1385,154.7835,123294.0
2020-10-26 15:30:00,168.0,168.31,167.26,168.13,441114.0,154.7927,155.0784,154.1109,154.9125,441114.0
2020-10-27 09:30:00,169.05,169.45,168.33,169.13,158768.0,155.7602,156.1287,155.0968,155.8339,158768.0
2020-10-27 10:00:00,169.23,169.42,167.74,168.0,193440.0,155.926,156.1011,154.5532,154.7927,193440.0
2020-10-27 10:30:00,167.98,168.73,167.6,167.65,149736.0,154.7743,155.4653,154.4242,154.4702,149736.0
2020-10-27 11:00:00,167.65,167.7,166.52,166.8,381427.0,154.4702,154.5163,153.4291,153.6871,381427.0
2020-10-27 11:30:00,166.77,167.23,166.64,167.19,132416.0,153.6594,154.0833,153.5396,154.0464,132416.0
2020-10-27 12:00:00,167.23,167.61,166.69,167.02,118171.0,154.0833,154.4334,153.5857,153.8898,118171.0
2020-10-27 12:30:00,166.95,167.46,166.68,166.9,125016.0,153.8253,154.2952,153.5765,153.7792,125016.0
2020-10-27 13:00:00,166.88,167.05,166.33,166.84,97810.0,153.7608,153.9174,153.254,153.7239,97810.0
2020-10-27 13:30:00,166.82,167.21,166.44,166.46,152773.0,153.7055,154.0648,153.3554,153.3738,152773.0
2020-10-27 14:00:00,166.43,166.63,166.02,166.22,82960.0,153.3462,153.5304,152.9684,153.1527,82960.0
2020-10-27 14:30:00,166.25,166.3,165.58,165.62,142959.0,153.1803,153.2264,152.563,152.5998,142959.0
2020-10-27 15:00:00,165.64,165.71,165.01,165.4,257683.0,152.6183,152.6828,152.0378,152.3971,257683.0
2020-10-27 15:30:00,165.4,166.04,165.06,165.25,611347.0,152.3971,152.9868,152.0839,152.2589,611347.0
2020-10-28 09:30:00,161.29,164.47,159.42,162.17,469404.0,148.6102,151.5402,146.8872,149.4211,469404.0
2020-10-28 10:00:00,162.07,162.89,161.13,161.33,244553.0,149.3289,150.0844,148.4628,148.6471,244553.0
2020-10-28 10:30:00,161.33,162.49,161.19,161.72,117854.0,148.6471,149.7159,148.5181,149.0064,117854.0
2020-10-28 11:00:00,161.68,162.1,161.01,161.7,128587.0,148.9696,149.3566,148.3522,148.988,128587.0
2020-10-28 11:30:00,161.64,163.1,161.51,162.77,108091.0,148.9327,150.2779,148.8129,149.9739,108091.0
2020-10-28 12:00:00,162.73,163.65,162.63,162.78,135790.0,149.937,150.7847,149.8449,149.9831,135790.0
2020-10-28 12:30:00,162.79,163.21,162.25,162.68,107834.0,149.9923,150.3793,149.4948,149.891,107834.0
2020-10-28 13:00:00,162.66,162.72,161.28,162.1,134765.0,149.8725,149.9278,148.601,149.3566,134765.0
2020-10-28 13:30:00,162.1,162.49,161.78,162.33,103764.0,149.3566,149.7159,149.0617,149.5685,103764.0
2020-10-28 14:00:00,162.43,162.51,161.62,162.51,96639.0,149.6606,149.7343,148.9143,149.7343,96639.0
2020-10-28 14:30:00,162.45,162.61,161.56,161.99,138389.0,149.679,149.8265,148.859,149.2552,138389.0
2020-10-28 15:00:00,162.05,162.59,161.72,162.31,132139.0,149.3105,149.808,149.0064,149.55,132139.0
2020-10-28 15:30:00,162.28,162.95,161.28,161.42,448476.0,149.5224,150.1397,148.601,148.73,448476.0
2020-10-29 09:30:00,162.26,163.26,160.64,163.12,221090.0,149.504,150.4254,148.0113,150.2964,221090.0
2020-10-29 10:00:00,163.04,163.61,162.35,163.6,127965.0,150.2227,150.7478,149.5869,150.7386,127965.0
2020-10-29 10:30:00,163.6,164.05,163.11,163.39,147487.0,150.7386,151.1533,150.2872,150.5451,147487.0
2020-10-29 11:00:00,163.45,163.5,162.54,162.54,112695.0,150.6004,150.6465,149.762,149.762,112695.0
2020-10-29 11:30:00,162.6,162.65,161.57,161.76,96128.0,149.8172,149.8633,148.8682,149.0433,96128.0
2020-10-29 12:00:00,161.89,161.91,161.2,161.4,107861.0,149.1631,149.1815,148.5273,148.7116,107861.0
2020-10-29 12:30:00,161.39,161.74,161.23,161.28,103836.0,148.7024,149.0249,148.5549,148.601,103836.0
2020-10-29 13:00:00,161.29,161.62,160.84,161.6,119572.0,148.6102,148.9143,148.1956,148.8959,119572.0
2020-10-29 13:30:00,161.62,161.83,161.1,161.77,132567.0,148.9143,149.1078,148.4352,149.0525,132567.0
2020-10-29 14:00:00,161.77,162.74,161.75,162.52,209170.0,149.0525,149.9462,149.0341,149.7435,209170.0
2020-10-29 14:30:00,162.53,162.7,161.57,161.89,150925.0,149.7528,149.9094,148.8682,149.1631,150925.0
2020-10-29 15:00:00,161.92,162.21,161.28,161.8,154255.0,149.1907,149.4579,148.601,149.0801,154255.0
2020-10-29 15:30:00,161.84,161.92,160.73,160.74,370590.0,149.117,149.1907,148.0943,148.1035,370590.0
2020-10-30 09:30:00,159.95,160.7,158.5,159.58,287869.0,147.3756,148.0666,146.0396,147.0347,287869.0
2020-10-30 10:00:00,159.6,160.07,157.14,157.5,153961.0,147.0531,147.4861,144.7865,145.1182,153961.0
2020-10-30 10:30:00,157.59,158.32,156.13,156.7,168380.0,145.2011,145.8737,143.8559,144.3811,168380.0
2020-10-30 11:00:00,156.65,157.44,156.4,156.67,148745.0,144.335,145.0629,144.1047,144.3534,148745.0
2020-10-30 11:30:00,156.59,157.48,156.53,157.32,110271.0,144.2797,145.0998,144.2244,144.9523,110271.0
2020-10-30 12:00:00,157.31,158.62,157.2,158.57,122630.0,144.9431,146.1501,144.8418,146.1041,122630.0
2020-10-30 12:30:00,158.53,158.55,157.26,157.39,84509.0,146.0672,146.0856,144.897,145.0168,84509.0
2020-10-30 13:00:00,157.34,157.68,156.7,157.07,107749.0,144.9708,145.284,144.3811,144.722,107749.0
2020-10-30 13:30:00,157.14,157.31,156.62,156.97,117528.0,144.7865,144.9431,144.3074,144.6298,117528.0
2020-10-30 14:00:00,156.98,157.56,156.11,156.14,160523.0,144.6391,145.1735,143.8375,143.8651,160523.0
2020-10-30 14:30:00,156.11,156.81,155.77,156.42,131382.0,143.8375,144.4824,143.5242,144.1231,131382.0
2020-10-30 15:00:00,156.48,157.04,156.2,156.72,179165.0,144.1784,144.6943,143.9204,144.3995,179165.0
2020-10-30 15:30:00,156.72,158.1,156.38,157.99,402420.0,144.3995,145.671,144.0862,145.5697,402420.0
2020-11-02 09:30:00,159.89,161.95,159.52,161.7,315655.0,147.3203,149.2183,146.9794,148.988,315655.0
2020-11-02 10:00:00,161.72,162.71,161.58,162.09,141950.0,149.0064,149.9186,148.8774,149.3473,141950.0
2020-11-02 10:30:00,162.05,162.23,161.09,161.12,113411.0,149.3105,149.4763,148.426,148.4536,113411.0
2020-11-02 11:00:00,161.15,161.36,159.68,160.11,127462.0,148.4812,148.6747,147.1268,147.523,127462.0
2020-11-02 11:30:00,160.16,161.02,160.11,160.53,84901.0,147.5691,148.3615,147.523,147.91,84901.0
2020-11-02 12:00:00,160.53,160.87,160.33,160.76,77166.0,147.91,148.2233,147.7257,148.1219,77166.0
2020-11-02 12:30:00,160.81,160.88,159.36,159.48,77610.0,148.168,148.2325,146.832,146.9425,77610.0
2020-11-02 13:00:00,159.43,159.56,158.54,159.02,90488.0,146.8965,147.0162,146.0764,146.5187,90488.0
2020-11-02 13:30:00,159.02,159.1,158.16,158.32,95266.0,146.5187,146.5924,145.7263,145.8737,95266.0
2020-11-02 14:00:00,158.25,159.12,158.14,159.0,125346.0,145.8092,146.6108,145.7079,146.5003,125346.0
2020-11-02 14:30:00,159.05,159.36,158.83,159.31,131001.0,146.5463,146.832,146.3436,146.7859,131001.0
2020-11-02 15:00:00,159.29,159.97,159.23,159.8,114195.0,146.7675,147.394,146.7122,147.2374,114195.0
2020-11-02 15:30:00,159.85,160.22,159.32,160.18,309444.0,147.2834,147.6244,146.7951,147.5875,309444.0
2020-11-03 09:30:00,162.37,163.38,161.3,163.19,205690.0,149.6053,150.5359,148.6194,150.3609,205690.0
2020-11-03 10:00:00,163.28,164.99,163.18,164.42,166486.0,150.4438,152.0194,150.3517,151.4942,166486.0
2020-11-03 10:30:00,164.49,164.72,163.63,164.45,130971.0,151.5587,151.7706,150.7663,151.5218,130971.0
2020-11-03 11:00:00,164.5,164.62,164.0,164.31,156634.0,151.5679,151.6784,151.1072,151.3928,156634.0
2020-11-03 11:30:00,164.4,165.04,163.81,164.0,109606.0,151.4757,152.0654,150.9321,151.1072,109606.0
2020-11-03 12:00:00,164.05,164.45,163.74,164.26,92079.0,151.1533,151.5218,150.8676,151.3467,92079.0
2020-11-03 12:30:00,164.22,164.39,163.56,163.81,120316.0,151.3099,151.4665,150.7018,150.9321,120316.0
2020-11-03 13:00:00,163.82,164.08,163.7,163.88,65253.0,150.9413,151.1809,150.8308,150.9966,65253.0
2020-11-03 13:30:00,163.92,164.1,163.34,163.37,87062.0,151.0335,151.1993,150.4991,150.5267,87062.0
2020-11-03 14:00:00,163.33,164.49,163.33,164.16,100266.0,150.4899,151.5587,150.4899,151.2546,100266.0
2020-11-03 14:30:00,164.19,164.68,164.1,164.39,88392.0,151.2823,151.7337,151.1993,151.4665,88392.0
2020-11-03 15:00:00,164.35,164.4,163.84,164.29,104269.0,151.4297,151.4757,150.9598,151.3744,104269.0
2020-11-03 15:30:00,164.3,165.47,164.19,164.67,426429.0,151.3836,152.4616,151.2823,151.7245,426429.0
2020-11-04 09:30:00,165.41,169.2,165.25,169.04,580281.0,152.4063,155.8984,152.2589,155.751,580281.0
2020-11-04 10:00:00,168.98,169.89,168.61,169.15,390130.0,155.6957,156.5341,155.3548,155.8523,390130.0
2020-11-04 10:30:00,169.21,169.22,167.92,168.51,174803.0,155.9076,155.9168,154.719,155.2626,174803.0
2020-11-04 11:00:00,168.49,169.42,167.74,169.39,131873.0,155.2442,156.1011,154.5532,156.0735,131873.0
2020-11-04 11:30:00,169.31,170.23,169.17,170.13,186287.0,155.9997,156.8474,155.8707,156.7553,186287.0
2020-11-04 12:00:00,170.06,171.21,170.0,170.99,136923.0,156.6908,157.7504,156.6355,157.5477,136923.0
2020-11-04 12:30:00,171.01,171.44,170.41,170.77,122937.0,157.5661,157.9623,157.0133,157.345,122937.0
2020-11-04 13:00:00,170.84,171.05,170.36,170.71,86609.0,157.4095,157.603,156.9672,157.2897,86609.0
2020-11-04 13:30:00,170.7,171.43,170.09,171.03,146697.0,157.2805,157.9531,156.7184,157.5845,146697.0
2020-11-04 14:00:00,171.04,171.24,170.38,170.81,116344.0,157.5937,157.778,156.9856,157.3818,116344.0
2020-11-04 14:30:00,170.84,170.97,169.39,169.85,336229.0,157.4095,157.5292,156.0735,156.4973,336229.0
2020-11-04 15:00:00,169.9,170.14,169.03,169.06,172870.0,156.5434,156.7645,155.7418,155.7694,172870.0
2020-11-04 15:30:00,169.14,169.36,167.81,168.11,586760.0,155.8431,156.0458,154.6177,154.8941,586760.0
2020-11-05 09:30:00,171.42,171.7,170.47,171.48,258619.0,157.9439,158.2019,157.0685,157.9991,258619.0
2020-11-05 10:00:00,171.53,173.56,171.46,172.92,254934.0,158.0452,159.9156,157.9807,159.3259,254934.0
2020-11-05 10:30:00,172.89,173.42,172.0,172.28,177727.0,159.2983,159.7866,158.4783,158.7363,177727.0
2020-11-05 11:00:00,172.28,172.75,171.87,172.12,125053.0,158.7363,159.1693,158.3585,158.5888,125053.0
2020-11-05 11:30:00,172.17,172.31,170.48,170.6,120317.0,158.6349,158.7639,157.0778,157.1883,120317.0
2020-11-05 12:00:00,170.59,170.87,168.83,168.97,148520.0,157.1791,157.4371,155.5575,155.6865,148520.0
2020-11-05 12:30:00,168.98,169.69,168.4,169.34,208779.0,155.6957,156.3499,155.1613,156.0274,208779.0
2020-11-05 13:00:00,169.35,169.5,169.02,169.32,188816.0,156.0366,156.1748,155.7325,156.009,188816.0
2020-11-05 13:30:00,169.37,169.94,169.2,169.39,110055.0,156.055,156.5802,155.8984,156.0735,110055.0
2020-11-05 14:00:00,169.53,169.78,169.33,169.4,86978.0,156.2024,156.4328,156.0182,156.0827,86978.0
2020-11-05 14:30:00,169.44,169.75,169.06,169.72,161501.0,156.1195,156.4052,155.7694,156.3775,161501.0
2020-11-05 15:00:00,169.7,169.76,169.1,169.34,177079.0,156.3591,156.4144,155.8063,156.0274,177079.0
2020-11-05 15:30:00,169.35,169.44,168.7,169.13,372275.0,156.0366,156.1195,155.4377,155.8339,372275.0
2020-11-06 09:30:00,169.4,169.51,167.56,167.83,182745.0,156.0827,156.184,154.3873,154.6361,182745.0
2020-11-06 10:00:00,167.87,169.26,167.43,168.84,152840.0,154.6729,155.9537,154.2675,155.5667,152840.0
2020-11-06 10:30:00,168.81,169.39,167.88,167.99,163185.0,155.5391,156.0735,154.6822,154.7835,163185.0
2020-11-06 11:00:00,168.0,168.83,167.8,168.32,80258.0,154.7927,155.5575,154.6085,155.0876,80258.0
2020-11-06 11:30:00,168.39,169.07,168.0,168.88,79631.0,155.1521,155.7786,154.7927,155.6035,79631.0
2020-11-06 12:00:00,168.92,169.15,168.32,168.32,50053.0,155.6404,155.8523,155.0876,155.0876,50053.0
2020-11-06 12:30:00,168.4,168.63,168.14,168.38,56951.0,155.1613,155.3732,154.9217,155.1429,56951.0
2020-11-06 13:00:00,168.36,168.68,168.28,168.56,83393.0,155.1244,155.4193,155.0507,155.3087,83393.0
2020-11-06 13:30:00,168.53,168.59,168.12,168.19,112474.0,155.2811,155.3363,154.9033,154.9678,112474.0
2020-11-06 14:00:00,168.22,168.72,168.13,168.15,94160.0,154.9954,155.4561,154.9125,154.9309,94160.0
2020-11-06 14:30:00,168.21,168.57,168.14,168.4,126180.0,154.9862,155.3179,154.9217,155.1613,126180.0
2020-11-06 15:00:00,168.39,169.13,168.0,169.03,126825.0,155.1521,155.8339,154.7927,155.7418,126825.0
2020-11-06 15:30:00,169.04,169.33,168.36,168.67,278062.0,155.751,156.0182,155.1244,155.4101,278062.0
2020-11-09 09:30:00,169.5,170.25,158.0,159.11,1374914.0,156.1748,156.8658,145.5789,146.6016,1374914.0
2020-11-09 10:00:00,159.11,160.63,159.1,159.96,692353.0,146.6016,148.0021,146.5924,147.3848,692353.0
2020-11-09 10:30:00,160.0,162.8,159.93,162.09,527519.0,147.4216,150.0015,147.3571,149.3473,527519.0
2020-11-09 11:00:00,162.14,163.07,160.79,161.37,367267.0,149.3934,150.2503,148.1495,148.6839,367267.0
2020-11-09 11:30:00,161.39,161.46,159.9,160.52,374469.0,148.7024,148.7669,147.3295,147.9008,374469.0
2020-11-09 12:00:00,160.56,161.99,160.43,161.46,344827.0,147.9376,149.2552,147.8178,148.7669,344827.0
2020-11-09 12:30:00,161.46,162.37,160.89,160.98,305115.0,148.7669,149.6053,148.2417,148.3246,305115.0
2020-11-09 13:00:00,161.0,161.13,159.56,159.81,211933.0,148.343,148.4628,147.0162,147.2466,211933.0
2020-11-09 13:30:00,159.91,160.39,157.64,157.71,417710.0,147.3387,147.781,145.2472,145.3117,417710.0
2020-11-09 14:00:00,157.71,157.89,156.03,156.34,454934.0,145.3117,145.4775,143.7637,144.0494,454934.0
2020-11-09 14:30:00,156.34,156.67,155.29,156.63,533700.0,144.0494,144.3534,143.0819,144.3166,533700.0
2020-11-09 15:00:00,156.67,156.75,155.35,155.48,564885.0,144.3534,144.4271,143.1372,143.257,564885.0
2020-11-09 15:30:00,155.46,156.01,152.93,153.45,1419277.0,143.2386,143.7453,140.9075,141.3866,1419277.0
2020-11-10 09:30:00,155.6,155.85,153.01,154.79,810820.0,143.3676,143.5979,140.9812,142.6212,810820.0
2020-11-10 10:00:00,154.66,156.14,154.42,155.2,394655.0,142.5014,143.8651,142.2803,142.999,394655.0
2020-11-10 10:30:00,155.15,156.03,153.71,154.01,295388.0,142.9529,143.7637,141.6261,141.9025,295388.0
2020-11-10 11:00:00,154.05,156.76,153.86,156.23,446509.0,141.9394,144.4364,141.7643,143.948,446509.0
2020-11-10 11:30:00,156.1,157.34,156.02,156.08,219448.0,143.8282,144.9708,143.7545,143.8098,219448.0
2020-11-10 12:00:00,156.11,156.86,156.07,156.08,246414.0,143.8375,144.5285,143.8006,143.8098,246414.0
2020-11-10 12:30:00,156.09,156.49,155.66,156.49,141265.0,143.819,144.1876,143.4228,144.1876,141265.0
2020-11-10 13:00:00,156.46,156.8,155.51,155.57,134754.0,144.1599,144.4732,143.2846,143.3399,134754.0
2020-11-10 13:30:00,155.56,156.08,155.2,155.78,143031.0,143.3307,143.8098,142.999,143.5334,143031.0
2020-11-10 14:00:00,155.75,156.35,155.33,155.5,160572.0,143.5058,144.0586,143.1188,143.2754,160572.0
2020-11-10 14:30:00,155.4,156.35,155.25,156.14,187945.0,143.1833,144.0586,143.0451,143.8651,187945.0
2020-11-10 15:00:00,156.14,156.61,155.41,156.44,190198.0,143.8651,144.2981,143.1925,144.1415,190198.0
2020-11-10 15:30:00,156.44,156.7,155.7,155.71,748211.0,144.1415,144.3811,143.4597,143.4689,748211.0
2020-11-11 09:30:00,157.64,158.3,157.0,157.52,330343.0,145.2472,145.8553,144.6575,145.1366,330343.0
2020-11-11 10:00:00,157.61,158.0,157.24,157.75,257595.0,145.2195,145.5789,144.8786,145.3485,257595.0
2020-11-11 10:30:00,157.87,158.68,157.51,158.55,218814.0,145.4591,146.2054,145.1274,146.0856,218814.0
2020-11-11 11:00:00,158.58,159.31,158.38,159.06,189652.0,146.1133,146.7859,145.929,146.5555,189652.0
2020-11-11 11:30:00,159.06,159.1,158.56,158.86,162818.0,146.5555,146.5924,146.0949,146.3713,162818.0
2020-11-11 12:00:00,158.84,159.35,158.76,159.15,98698.0,146.3528,146.8227,146.2791,146.6385,98698.0
2020-11-11 12:30:00,159.16,159.3,158.7,159.03,156140.0,146.6477,146.7767,146.2238,146.5279,156140.0
2020-11-11 13:00:00,159.03,159.62,158.84,159.44,179818.0,146.5279,147.0715,146.3528,146.9057,179818.0
2020-11-11 13:30:00,159.45,159.49,158.13,158.13,170912.0,146.9149,146.9517,145.6987,145.6987,170912.0
2020-11-11 14:00:00,158.15,158.71,157.73,157.81,168121.0,145.7171,146.2331,145.3301,145.4038,168121.0
2020-11-11 14:30:00,157.84,157.98,157.02,157.19,240991.0,145.4315,145.5604,144.6759,144.8326,240991.0
2020-11-11 15:00:00,157.19,158.4,157.11,157.96,292617.0,144.8326,145.9474,144.7588,145.542,292617.0
2020-11-11 15:30:00,157.93,158.82,157.9,157.95,650487.0,145.5144,146.3344,145.4867,145.5328,650487.0
2020-11-12 09:30:00,159.16,160.0,157.9,158.99,477155.0,146.6477,147.4216,145.4867,146.491,477155.0
2020-11-12 10:00:00,159.09,159.7,158.6,158.69,173410.0,146.5832,147.1452,146.1317,146.2146,173410.0
2020-11-12 10:30:00,158.64,159.27,158.55,158.55,125161.0,146.1686,146.749,146.0856,146.0856,125161.0
2020-11-12 11:00:00,158.56,158.73,157.88,158.18,243298.0,146.0949,146.2515,145.4683,145.7447,243298.0
2020-11-12 11:30:00,158.16,158.25,157.58,158.12,113378.0,145.7263,145.8092,145.1919,145.6894,113378.0
2020-11-12 12:00:00,158.11,158.24,157.47,157.47,109532.0,145.6802,145.8,145.0905,145.0905,109532.0
2020-11-12 12:30:00,157.51,157.92,156.72,157.25,196849.0,145.1274,145.5052,144.3995,144.8878,196849.0
2020-11-12 13:00:00,157.23,157.29,156.63,156.88,166337.0,144.8694,144.9247,144.3166,144.5469,166337.0
2020-11-12 13:30:00,156.89,157.61,156.75,157.57,131645.0,144.5561,145.2195,144.4271,145.1827,131645.0
2020-11-12 14:00:00,157.58,157.91,157.03,157.34,121868.0,145.1919,145.496,144.6851,144.9708,121868.0
2020-11-12 14:30:00,157.26,157.76,156.93,157.0,162202.0,144.897,145.3577,144.593,144.6575,162202.0
2020-11-12 15:00:00,156.98,157.77,156.88,157.63,189167.0,144.6391,145.367,144.5469,145.238,189167.0
2020-11-12 15:30:00,157.64,157.99,156.91,157.97,353549.0,145.2472,145.5697,144.5746,145.5512,353549.0
2020-11-13 09:30:00,158.43,159.62,157.76,159.39,272938.0,145.9751,147.0715,145.3577,146.8596,272938.0
2020-11-13 10:00:00,159.33,159.98,158.48,159.01,241794.0,146.8043,147.4032,146.0211,146.5095,241794.0
2020-11-13 10:30:00,159.02,159.5,158.38,159.47,191781.0,146.5187,146.961,145.929,146.9333,191781.0
2020-11-13 11:00:00,159.49,159.91,159.09,159.67,170636.0,146.9517,147.3387,146.5832,147.1176,170636.0
2020-11-13 11:30:00,159.64,159.8,158.9,159.22,112827.0,147.0899,147.2374,146.4081,146.703,112827.0
2020-11-13 12:00:00,159.29,159.56,159.03,159.22,108365.0,146.7675,147.0162,146.5279,146.703,108365.0
2020-11-13 12:30:00,159.22,159.57,159.0,159.05,136486.0,146.703,147.0255,146.5003,146.5463,136486.0
2020-11-13 13:00:00,159.07,159.32,158.74,159.3,91087.0,146.5648,146.7951,146.2607,146.7767,91087.0
2020-11-13 13:30:00,159.28,159.53,158.93,158.96,107515.0,146.7582,146.9886,146.4358,146.4634,107515.0
2020-11-13 14:00:00,158.96,159.31,158.64,159.26,113733.0,146.4634,146.7859,146.1686,146.7398,113733.0
2020-11-13 14:30:00,159.26,159.63,159.08,159.55,128649.0,146.7398,147.0807,146.574,147.007,128649.0
2020-11-13 15:00:00,159.52,159.85,159.09,159.27,176310.0,146.9794,147.2834,146.5832,146.749,176310.0
2020-11-13 15:30:00,159.27,159.46,159.03,159.23,449437.0,146.749,146.9241,146.5279,146.7122,449437.0
2020-11-16 09:30:00,159.34,161.33,158.66,160.73,575869.0,146.8135,148.6471,146.187,148.0943,575869.0
2020-11-16 10:00:00,160.75,161.68,160.26,160.9,205462.0,148.1127,148.9696,147.6612,148.2509,205462.0
2020-11-16 10:30:00,160.95,161.22,160.63,161.07,196486.0,148.297,148.5457,148.0021,148.4075,196486.0
2020-11-16 11:00:00,161.04,161.5,161.0,161.19,147949.0,148.3799,148.8037,148.343,148.5181,147949.0
2020-11-16 11:30:00,161.24,161.37,160.53,160.6,138122.0,148.5642,148.6839,147.91,147.9745,138122.0
2020-11-16 12:00:00,160.68,161.18,160.61,160.81,110584.0,148.0482,148.5089,147.9837,148.168,110584.0
2020-11-16 12:30:00,160.81,161.11,160.7,160.98,107273.0,148.168,148.4444,148.0666,148.3246,107273.0
2020-11-16 13:00:00,160.95,161.0,160.15,160.26,182408.0,148.297,148.343,147.5599,147.6612,182408.0
2020-11-16 13:30:00,160.23,160.45,159.98,160.26,141325.0,147.6336,147.8363,147.4032,147.6612,141325.0
2020-11-16 14:00:00,160.28,160.42,160.01,160.38,124690.0,147.6796,147.8086,147.4309,147.7718,124690.0
2020-11-16 14:30:00,160.45,161.13,160.27,161.09,205595.0,147.8363,148.4628,147.6704,148.426,205595.0
2020-11-16 15:00:00,161.07,161.53,160.93,161.27,199063.0,148.4075,148.8314,148.2785,148.5918,199063.0
2020-11-16 15:30:00,161.25,162.0,161.01,161.93,505622.0,148.5734,149.2644,148.3522,149.1999,505622.0
2020-11-17 09:30:00,159.8,161.5,156.56,157.89,940955.0,147.2374,148.8037,144.2521,145.4775,940955.0
2020-11-17 10:00:00,157.69,158.39,157.29,157.84,468321.0,145.2932,145.9382,144.9247,145.4315,468321.0
2020-11-17 10:30:00,157.88,159.15,157.49,158.95,241557.0,145.4683,146.6385,145.109,146.4542,241557.0
2020-11-17 11:00:00,158.94,159.34,158.13,158.24,204417.0,146.445,146.8135,145.6987,145.8,204417.0
2020-11-17 11:30:00,158.25,158.86,157.83,158.02,236274.0,145.8092,146.3713,145.4222,145.5973,236274.0
2020-11-17 12:00:00,158.05,158.95,158.04,158.73,133888.0,145.6249,146.4542,145.6157,146.2515,133888.0
2020-11-17 12:30:00,158.73,159.97,158.6,159.94,168684.0,146.2515,147.394,146.1317,147.3664,168684.0
2020-11-17 13:00:00,159.9,159.9,159.43,159.84,127253.0,147.3295,147.3295,146.8965,147.2742,127253.0
2020-11-17 13:30:00,159.84,160.12,159.48,159.84,202309.0,147.2742,147.5322,146.9425,147.2742,202309.0
2020-11-17 14:00:00,159.84,160.69,159.67,160.57,164690.0,147.2742,148.0574,147.1176,147.9468,164690.0
2020-11-17 14:30:00,160.59,160.82,160.2,160.25,189068.0,147.9653,148.1772,147.6059,147.652,189068.0
2020-11-17 15:00:00,160.28,160.37,159.75,160.0,233777.0,147.6796,147.7626,147.1913,147.4216,233777.0
2020-11-17 15:30:00,160.02,160.3,159.4,159.78,610397.0,147.4401,147.6981,146.8688,147.2189,610397.0
2020-11-18 09:30:00,150.37,154.31,149.26,151.12,3045972.0,138.5487,142.179,137.526,139.2397,3045972.0
2020-11-18 10:00:00,151.04,152.56,149.76,151.08,1620843.0,139.166,140.5665,137.9867,139.2029,1620843.0
2020-11-18 10:30:00,151.06,151.95,150.19,150.45,961221.0,139.1845,140.0045,138.3829,138.6224,961221.0
2020-11-18 11:00:00,150.46,151.33,150.33,150.64,719865.0,138.6316,139.4332,138.5118,138.7975,719865.0
2020-11-18 11:30:00,150.67,150.71,149.51,149.54,928528.0,138.8251,138.862,137.7563,137.784,928528.0
2020-11-18 12:00:00,149.56,150.94,149.47,150.34,958731.0,137.8024,139.0739,137.7195,138.5211,958731.0
2020-11-18 12:30:00,150.35,150.66,149.67,149.67,545713.0,138.5303,138.8159,137.9037,137.9037,545713.0
2020-11-18 13:00:00,149.7,150.09,149.33,149.35,584486.0,137.9314,138.2907,137.5905,137.6089,584486.0
2020-11-18 13:30:00,149.36,150.02,148.96,149.4,713245.0,137.6181,138.2262,137.2496,137.655,713245.0
2020-11-18 14:00:00,149.41,149.89,149.3,149.5,487222.0,137.6642,138.1064,137.5628,137.7471,487222.0
2020-11-18 14:30:00,149.5,149.65,148.96,149.09,513105.0,137.7471,137.8853,137.2496,137.3693,513105.0
2020-11-18 15:00:00,149.09,149.1,148.21,148.35,701097.0,137.3693,137.3785,136.5585,136.6875,701097.0
2020-11-18 15:30:00,148.33,148.39,146.71,146.72,1606806.0,136.6691,136.7244,135.1764,135.1856,1606806.0
2020-11-19 09:30:00,148.59,150.4,148.0,149.79,1462081.0,136.9086,138.5763,136.365,138.0143,1462081.0
2020-11-19 10:00:00,149.79,150.69,149.5,149.75,726971.0,138.0143,138.8435,137.7471,137.9774,726971.0
2020-11-19 10:30:00,149.75,150.17,149.33,149.56,334339.0,137.9774,138.3644,137.5905,137.8024,334339.0
2020-11-19 11:00:00,149.52,149.8,148.98,149.15,376372.0,137.7655,138.0235,137.268,137.4246,376372.0
2020-11-19 11:30:00,149.17,149.43,148.83,149.16,298463.0,137.443,137.6826,137.1298,137.4338,298463.0
2020-11-19 12:00:00,149.16,150.51,148.87,150.38,573816.0,137.4338,138.6777,137.1666,138.5579,573816.0
2020-11-19 12:30:00,150.4,150.44,149.04,149.13,241431.0,138.5763,138.6132,137.3233,137.4062,241431.0
2020-11-19 13:00:00,149.11,149.69,148.85,149.58,253999.0,137.3878,137.9222,137.1482,137.8208,253999.0
2020-11-19 13:30:00,149.56,150.42,149.5,150.16,364779.0,137.8024,138.5948,137.7471,138.3552,364779.0
2020-11-19 14:00:00,150.2,150.88,150.14,150.85,275980.0,138.3921,139.0186,138.3368,138.991,275980.0
2020-11-19 14:30:00,150.84,151.25,150.15,150.17,562133.0,138.9818,139.3595,138.346,138.3644,562133.0
2020-11-19 15:00:00,150.17,150.23,149.26,149.56,519264.0,138.3644,138.4197,137.526,137.8024,519264.0
2020-11-19 15:30:00,149.56,149.82,149.38,149.64,852620.0,137.8024,138.0419,137.6365,137.8761,852620.0
2020-11-20 09:30:00,149.33,150.59,149.3,149.42,668834.0,137.5905,138.7514,137.5628,137.6734,668834.0
2020-11-20 10:00:00,149.49,149.71,148.89,149.4,358833.0,137.7379,137.9406,137.1851,137.655,358833.0
2020-11-20 10:30:00,149.45,149.9,149.05,149.09,367514.0,137.701,138.1157,137.3325,137.3693,367514.0
2020-11-20 11:00:00,149.07,150.16,149.04,150.05,334085.0,137.3509,138.3552,137.3233,138.2539,334085.0
2020-11-20 11:30:00,150.05,150.15,149.68,149.93,224565.0,138.2539,138.346,137.9129,138.1433,224565.0
2020-11-20 12:00:00,149.93,150.12,149.57,150.04,196065.0,138.1433,138.3184,137.8116,138.2446,196065.0
2020-11-20 12:30:00,150.03,150.16,149.73,150.0,200307.0,138.2354,138.3552,137.959,138.2078,200307.0
2020-11-20 13:00:00,150.0,150.43,149.9,150.3,156598.0,138.2078,138.604,138.1157,138.4842,156598.0
2020-11-20 13:30:00,150.27,150.44,150.02,150.17,158853.0,138.4566,138.6132,138.2262,138.3644,158853.0
2020-11-20 14:00:00,150.17,150.22,149.86,149.89,187722.0,138.3644,138.4105,138.0788,138.1064,187722.0
2020-11-20 14:30:00,149.9,150.06,149.81,150.02,267699.0,138.1157,138.2631,138.0327,138.2262,267699.0
2020-11-20 15:00:00,150.02,150.22,149.43,149.91,277563.0,138.2262,138.4105,137.6826,138.1249,277563.0
2020-11-20 15:30:00,149.89,150.96,149.8,149.93,752909.0,138.1064,139.0923,138.0235,138.1433,752909.0
2020-11-23 09:30:00,150.28,152.19,150.11,151.55,763914.0,138.4658,140.2256,138.3091,139.6359,763914.0
2020-11-23 10:00:00,151.56,151.85,151.12,151.2,323729.0,139.6452,139.9124,139.2397,139.3135,323729.0
2020-11-23 10:30:00,151.2,152.96,151.03,152.79,477802.0,139.3135,140.9351,139.1568,140.7785,477802.0
2020-11-23 11:00:00,152.79,152.84,152.14,152.49,320924.0,140.7785,140.8245,140.1796,140.502,320924.0
2020-11-23 11:30:00,152.45,152.7,151.85,152.54,261735.0,140.4652,140.6955,139.9124,140.5481,261735.0
2020-11-23 12:00:00,152.51,153.15,152.41,152.8,331244.0,140.5205,141.1102,140.4283,140.7877,331244.0
2020-11-23 12:30:00,152.8,153.03,152.44,152.85,200826.0,140.7877,140.9996,140.456,140.8337,200826.0
2020-11-23 13:00:00,152.84,153.42,152.76,153.39,189557.0,140.8245,141.3589,140.7508,141.3313,189557.0
2020-11-23 13:30:00,153.4,153.75,153.24,153.72,213914.0,141.3405,141.663,141.1931,141.6353,213914.0
2020-11-23 14:00:00,153.73,153.99,153.17,153.39,206462.0,141.6446,141.8841,141.1286,141.3313,206462.0
2020-11-23 14:30:00,153.42,153.75,153.03,153.75,246750.0,141.3589,141.663,140.9996,141.663,246750.0
2020-11-23 15:00:00,153.75,153.97,153.45,153.68,265964.0,141.663,141.8657,141.3866,141.5985,265964.0
2020-11-23 15:30:00,153.69,154.14,153.58,153.67,830288.0,141.6077,142.0223,141.5064,141.5893,830288.0
2020-11-24 09:30:00,154.34,155.25,154.05,154.98,621977.0,142.2066,143.0451,141.9394,142.7963,621977.0
2020-11-24 10:00:00,154.96,155.04,153.87,154.0,479193.0,142.7779,142.8516,141.7736,141.8933,479193.0
2020-11-24 10:30:00,154.02,154.44,153.71,153.79,309634.0,141.9118,142.2987,141.6261,141.6998,309634.0
2020-11-24 11:00:00,153.83,154.93,153.81,154.92,301489.0,141.7367,142.7502,141.7183,142.741,301489.0
2020-11-24 11:30:00,154.92,154.99,154.4,154.5,280013.0,142.741,142.8055,142.2619,142.354,280013.0
2020-11-24 12:00:00,154.51,154.84,154.24,154.69,182673.0,142.3632,142.6673,142.1145,142.5291,182673.0
2020-11-24 12:30:00,154.7,155.45,154.68,155.25,177089.0,142.5383,143.2293,142.5199,143.0451,177089.0
2020-11-24 13:00:00,155.25,155.64,155.1,155.47,196291.0,143.0451,143.4044,142.9069,143.2478,196291.0
2020-11-24 13:30:00,155.53,155.9,155.47,155.69,239663.0,143.3031,143.644,143.2478,143.4505,239663.0
2020-11-24 14:00:00,155.7,155.8,155.43,155.79,213051.0,143.4597,143.5518,143.2109,143.5426,213051.0
2020-11-24 14:30:00,155.8,156.0,155.65,155.89,334855.0,143.5518,143.7361,143.4136,143.6348,334855.0
2020-11-24 15:00:00,155.85,155.92,155.55,155.67,235241.0,143.5979,143.6624,143.3215,143.432,235241.0
2020-11-24 15:30:00,155.67,155.68,154.89,154.96,669553.0,143.432,143.4413,142.7134,142.7779,669553.0
2020-11-25 09:30:00,155.33,156.46,155.05,155.55,422098.0,143.1188,144.1599,142.8608,143.3215,422098.0
2020-11-25 10:00:00,155.55,155.55,154.79,154.99,227343.0,143.3215,143.3215,142.6212,142.8055,227343.0
2020-11-25 10:30:00,155.03,155.2,154.53,154.73,217564.0,142.8424,142.999,142.3817,142.5659,217564.0
2020-11-25 11:00:00,154.71,154.92,154.22,154.59,292698.0,142.5475,142.741,142.096,142.437,292698.0
2020-11-25 11:30:00,154.59,154.64,154.01,154.31,251982.0,142.437,142.483,141.9025,142.179,251982.0
2020-11-25 12:00:00,154.31,154.81,154.25,154.77,169755.0,142.179,142.6397,142.1237,142.6028,169755.0
2020-11-25 12:30:00,154.77,155.14,154.64,154.98,541259.0,142.6028,142.9437,142.483,142.7963,541259.0
2020-11-25 13:00:00,154.98,155.28,154.54,154.77,143347.0,142.7963,143.0727,142.3909,142.6028,143347.0
2020-11-25 13:30:00,154.75,155.51,154.7,155.36,136936.0,142.5844,143.2846,142.5383,143.1464,136936.0
2020-11-25 14:00:00,155.34,155.4,154.9,155.08,172462.0,143.128,143.1833,142.7226,142.8884,172462.0
2020-11-25 14:30:00,155.1,155.28,154.92,155.1,167698.0,142.9069,143.0727,142.741,142.9069,167698.0
2020-11-25 15:00:00,155.11,155.59,155.01,155.45,161695.0,142.9161,143.3583,142.8239,143.2293,161695.0
2020-11-25 15:30:00,155.44,155.52,154.87,154.88,468254.0,143.2201,143.2938,142.6949,142.7042,468254.0
2020-11-27 09:30:00,155.69,156.65,155.5,156.32,281672.0,143.4505,144.335,143.2754,144.0309,281672.0
2020-11-27 10:00:00,156.31,157.38,155.81,155.81,231596.0,144.0217,145.0076,143.561,143.561,231596.0
2020-11-27 10:30:00,155.83,155.89,155.1,155.44,171916.0,143.5795,143.6348,142.9069,143.2201,171916.0
2020-11-27 11:00:00,155.48,155.6,155.11,155.45,102615.0,143.257,143.3676,142.9161,143.2293,102615.0
2020-11-27 11:30:00,155.46,155.5,154.3,154.46,142547.0,143.2386,143.2754,142.1697,142.3172,142547.0
2020-11-27 12:00:00,154.48,154.6,154.18,154.31,128511.0,142.3356,142.4462,142.0592,142.179,128511.0
2020-11-27 12:30:00,154.29,154.89,154.06,154.89,282506.0,142.1605,142.7134,141.9486,142.7134,282506.0
2020-11-30 09:30:00,154.46,154.99,151.91,152.0,663443.0,142.3172,142.8055,139.9676,140.0506,663443.0
2020-11-30 10:00:00,152.03,152.4,151.62,151.96,355119.0,140.0782,140.4191,139.7004,140.0137,355119.0
2020-11-30 10:30:00,151.96,152.6,151.39,152.45,384371.0,140.0137,140.6034,139.4885,140.4652,384371.0
2020-11-30 11:00:00,152.43,152.5,151.75,152.06,323558.0,140.4468,140.5113,139.8202,140.1058,323558.0
2020-11-30 11:30:00,152.05,152.55,151.79,152.18,211490.0,140.0966,140.5573,139.8571,140.2164,211490.0
2020-11-30 12:00:00,152.22,153.25,152.12,153.25,139765.0,140.2533,141.2023,140.1611,141.2023,139765.0
2020-11-30 12:30:00,153.27,153.92,152.94,153.75,158829.0,141.2207,141.8196,140.9167,141.663,158829.0
2020-11-30 13:00:00,153.73,153.88,153.38,153.4,111325.0,141.6446,141.7828,141.3221,141.3405,111325.0
2020-11-30 13:30:00,153.42,154.13,153.42,153.75,167235.0,141.3589,142.0131,141.3589,141.663,167235.0
2020-11-30 14:00:00,153.75,154.55,153.55,154.42,139441.0,141.663,142.4001,141.4787,142.2803,139441.0
2020-11-30 14:30:00,154.42,154.64,154.07,154.64,175769.0,142.2803,142.483,141.9578,142.483,175769.0
2020-11-30 15:00:00,154.62,154.87,154.49,154.67,218893.0,142.4646,142.6949,142.3448,142.5107,218893.0
2020-11-30 15:30:00,154.64,155.86,154.58,155.77,899062.0,142.483,143.6071,142.4277,143.5242,899062.0
2020-12-01 09:30:00,155.82,156.78,155.49,155.76,513305.0,143.5703,144.4548,143.2662,143.515,513305.0
2020-12-01 10:00:00,155.72,155.76,154.16,154.29,267122.0,143.4781,143.515,142.0408,142.1605,267122.0
2020-12-01 10:30:00,154.31,154.54,153.31,153.74,294611.0,142.179,142.3909,141.2576,141.6538,294611.0
2020-12-01 11:00:00,153.79,154.12,153.39,153.44,199272.0,141.6998,142.0039,141.3313,141.3774,199272.0
2020-12-01 11:30:00,153.46,153.8,153.23,153.66,202710.0,141.3958,141.7091,141.1839,141.5801,202710.0
2020-12-01 12:00:00,153.65,153.91,153.44,153.59,183813.0,141.5708,141.8104,141.3774,141.5156,183813.0
2020-12-01 12:30:00,153.64,153.85,153.35,153.41,220256.0,141.5616,141.7551,141.2944,141.3497,220256.0
2020-12-01 13:00:00,153.43,153.46,152.94,153.12,300208.0,141.3681,141.3958,140.9167,141.0825,300208.0
2020-12-01 13:30:00,153.15,153.33,152.85,153.12,210073.0,141.1102,141.276,140.8337,141.0825,210073.0
2020-12-01 14:00:00,153.11,153.23,152.86,152.98,179864.0,141.0733,141.1839,140.843,140.9535,179864.0
2020-12-01 14:30:00,152.97,153.64,152.92,153.42,220838.0,140.9443,141.5616,140.8982,141.3589,220838.0
2020-12-01 15:00:00,153.42,153.52,152.72,153.08,285099.0,141.3589,141.4511,140.714,141.0457,285099.0
2020-12-01 15:30:00,153.06,153.48,152.85,153.39,637039.0,141.0272,141.4142,140.8337,141.3313,637039.0
2020-12-02 09:30:00,152.45,153.0,151.32,152.42,400446.0,140.4652,140.9719,139.424,140.4375,400446.0
2020-12-02 10:00:00,152.49,152.62,151.52,151.66,322043.0,140.502,140.6218,139.6083,139.7373,322043.0
2020-12-02 10:30:00,151.71,151.71,150.91,151.07,323415.0,139.7834,139.7834,139.0463,139.1937,323415.0
2020-12-02 11:00:00,151.1,151.85,151.05,151.57,197949.0,139.2213,139.9124,139.1752,139.6544,197949.0
2020-12-02 11:30:00,151.59,151.67,151.17,151.26,173608.0,139.6728,139.7465,139.2858,139.3687,173608.0
2020-12-02 12:00:00,151.28,151.56,151.24,151.31,169776.0,139.3872,139.6452,139.3503,139.4148,169776.0
2020-12-02 12:30:00,151.31,151.35,150.83,150.95,224735.0,139.4148,139.4517,138.9725,139.0831,224735.0
2020-12-02 13:00:00,150.94,151.27,150.7,150.71,153083.0,139.0739,139.378,138.8528,138.862,153083.0
2020-12-02 13:30:00,150.7,151.01,150.44,150.92,185924.0,138.8528,139.1384,138.6132,139.0555,185924.0
2020-12-02 14:00:00,150.93,151.23,150.81,151.04,172140.0,139.0647,139.3411,138.9541,139.166,172140.0
2020-12-02 14:30:00,151.01,151.62,150.86,151.61,190234.0,139.1384,139.7004,139.0002,139.6912,190234.0
2020-12-02 15:00:00,151.61,151.75,151.16,151.16,203726.0,139.6912,139.8202,139.2766,139.2766,203726.0
2020-12-02 15:30:00,151.19,151.82,151.13,151.81,460915.0,139.3042,139.8847,139.249,139.8755,460915.0
2020-12-03 09:30:00,151.99,152.79,151.36,151.88,419888.0,140.0413,140.7785,139.4609,139.94,419888.0
2020-12-03 10:00:00,151.9,152.46,151.85,152.18,263481.0,139.9584,140.4744,139.9124,140.2164,263481.0
2020-12-03 10:30:00,152.21,152.51,151.97,152.09,187082.0,140.2441,140.5205,140.0229,140.1335,187082.0
2020-12-03 11:00:00,152.09,152.95,152.08,152.92,205086.0,140.1335,140.9259,140.1243,140.8982,205086.0
2020-12-03 11:30:00,152.92,153.15,152.56,152.77,172586.0,140.8982,141.1102,140.5665,140.76,172586.0
2020-12-03 12:00:00,152.79,152.89,152.14,152.37,103606.0,140.7785,140.8706,140.1796,140.3915,103606.0
2020-12-03 12:30:00,152.41,152.6,152.28,152.5,126097.0,140.4283,140.6034,140.3086,140.5113,126097.0
2020-12-03 13:00:00,152.5,152.5,151.65,151.7,159763.0,140.5113,140.5113,139.7281,139.7741,159763.0
2020-12-03 13:30:00,151.68,152.06,151.64,152.0,145022.0,139.7557,140.1058,139.7189,140.0506,145022.0
2020-12-03 14:00:00,152.0,152.41,151.91,152.32,105976.0,140.0506,140.4283,139.9676,140.3454,105976.0
2020-12-03 14:30:00,152.32,152.47,152.08,152.21,125435.0,140.3454,140.4836,140.1243,140.2441,125435.0
2020-12-03 15:00:00,152.21,152.55,152.08,152.32,145836.0,140.2441,140.5573,140.1243,140.3454,145836.0
2020-12-03 15:30:00,152.35,152.48,151.52,151.94,405301.0,140.373,140.4928,139.6083,139.9953,405301.0
2020-12-04 09:30:00,151.62,152.4,150.54,151.8,463533.0,139.7004,140.4191,138.7053,139.8663,463533.0
2020-12-04 10:00:00,151.75,151.77,150.82,150.85,244559.0,139.8202,139.8386,138.9633,138.991,244559.0
2020-12-04 10:30:00,150.86,151.44,150.75,150.85,232910.0,139.0002,139.5346,138.8988,138.991,232910.0
2020-12-04 11:00:00,150.84,151.03,150.33,150.58,248235.0,138.9818,139.1568,138.5118,138.7422,248235.0
2020-12-04 11:30:00,150.62,150.67,150.14,150.23,150223.0,138.7791,138.8251,138.3368,138.4197,150223.0
2020-12-04 12:00:00,150.29,150.62,150.2,150.6,198155.0,138.475,138.7791,138.3921,138.7606,198155.0
2020-12-04 12:30:00,150.59,150.97,150.16,150.27,162962.0,138.7514,139.1015,138.3552,138.4566,162962.0
2020-12-04 13:00:00,150.3,150.82,150.1,150.55,196702.0,138.4842,138.9633,138.2999,138.7146,196702.0
2020-12-04 13:30:00,150.57,150.57,150.17,150.32,142578.0,138.733,138.733,138.3644,138.5026,142578.0
2020-12-04 14:00:00,150.28,150.37,149.89,149.91,209379.0,138.4658,138.5487,138.1064,138.1249,209379.0
2020-12-04 14:30:00,149.92,150.18,149.83,150.1,263154.0,138.1341,138.3736,138.0512,138.2999,263154.0
2020-12-04 15:00:00,150.15,150.33,150.06,150.22,150576.0,138.346,138.5118,138.2631,138.4105,150576.0
2020-12-04 15:30:00,150.24,150.3,149.96,150.0,482589.0,138.4289,138.4842,138.1709,138.2078,482589.0
2020-12-07 09:30:00,150.11,151.01,149.57,150.17,593149.0,138.3091,139.1384,137.8116,138.3644,593149.0
2020-12-07 10:00:00,150.17,150.17,149.4,149.78,347627.0,138.3644,138.3644,137.655,138.0051,347627.0
2020-12-07 10:30:00,149.79,150.02,149.31,149.62,437707.0,138.0143,138.2262,137.572,137.8577,437707.0
2020-12-07 11:00:00,149.63,149.9,149.38,149.51,355899.0,137.8669,138.1157,137.6365,137.7563,355899.0
2020-12-07 11:30:00,149.51,150.03,149.37,149.69,369790.0,137.7563,138.2354,137.6273,137.9222,369790.0
2020-12-07 12:00:00,149.69,150.34,149.6,150.24,299692.0,137.9222,138.5211,137.8392,138.4289,299692.0
2020-12-07 12:30:00,150.23,150.38,149.79,150.07,239570.0,138.4197,138.5579,138.0143,138.2723,239570.0
2020-12-07 13:00:00,150.09,150.63,149.96,150.54,235918.0,138.2907,138.7883,138.1709,138.7053,235918.0
2020-12-07 13:30:00,150.5,151.0,150.45,150.66,179371.0,138.6685,139.1292,138.6224,138.8159,179371.0
2020-12-07 14:00:00,150.68,151.45,150.29,151.38,187713.0,138.8343,139.5438,138.475,139.4793,187713.0
2020-12-07 14:30:00,151.36,151.62,151.18,151.34,210188.0,139.4609,139.7004,139.295,139.4424,210188.0
2020-12-07 15:00:00,151.33,152.48,151.28,152.27,328700.0,139.4332,140.4928,139.3872,140.2993,328700.0
2020-12-07 15:30:00,152.28,152.58,151.87,151.96,564005.0,140.3086,140.585,139.9308,140.0137,564005.0
2020-12-08 09:30:00,152.66,153.03,151.25,151.69,442436.0,140.6587,140.9996,139.3595,139.7649,442436.0
2020-12-08 10:00:00,151.65,152.05,150.46,150.69,287470.0,139.7281,140.0966,138.6316,138.8435,287470.0
2020-12-08 10:30:00,150.7,151.81,150.7,151.46,228277.0,138.8528,139.8755,138.8528,139.553,228277.0
2020-12-08 11:00:00,151.51,151.76,151.27,151.64,164519.0,139.5991,139.8294,139.378,139.7189,164519.0
2020-12-08 11:30:00,151.64,151.94,151.52,151.78,144517.0,139.7189,139.9953,139.6083,139.8479,144517.0
2020-12-08 12:00:00,151.76,151.76,151.06,151.52,168397.0,139.8294,139.8294,139.1845,139.6083,168397.0
2020-12-08 12:30:00,151.5,151.88,151.46,151.8,181201.0,139.5899,139.94,139.553,139.8663,181201.0
2020-12-08 13:00:00,151.8,152.22,151.52,152.19,154922.0,139.8663,140.2533,139.6083,140.2256,154922.0
2020-12-08 13:30:00,152.19,152.67,152.01,152.11,172073.0,140.2256,140.6679,140.0598,140.1519,172073.0
2020-12-08 14:00:00,152.11,152.25,151.88,152.18,158953.0,140.1519,140.2809,139.94,140.2164,158953.0
2020-12-08 14:30:00,152.17,152.24,151.79,151.89,173329.0,140.2072,140.2717,139.8571,139.9492,173329.0
2020-12-08 15:00:00,151.91,152.06,151.65,151.76,210302.0,139.9676,140.1058,139.7281,139.8294,210302.0
2020-12-08 15:30:00,151.76,152.02,151.2,151.25,703292.0,139.8294,140.069,139.3135,139.3595,703292.0
2020-12-09 09:30:00,159.5,159.77,157.66,158.09,1601700.0,146.961,147.2097,145.2656,145.6618,1601700.0
2020-12-09 10:00:00,158.05,158.72,157.22,158.71,778348.0,145.6249,146.2423,144.8602,146.2331,778348.0
2020-12-09 10:30:00,158.7,159.39,158.4,159.0,438250.0,146.2238,146.8596,145.9474,146.5003,438250.0
2020-12-09 11:00:00,158.98,159.78,158.88,159.64,350624.0,146.4818,147.2189,146.3897,147.0899,350624.0
2020-12-09 11:30:00,159.65,160.32,159.58,160.31,406411.0,147.0992,147.7165,147.0347,147.7073,406411.0
2020-12-09 12:00:00,160.32,160.98,160.3,160.89,452717.0,147.7165,148.3246,147.6981,148.2417,452717.0
2020-12-09 12:30:00,160.87,160.87,159.26,160.02,527536.0,148.2233,148.2233,146.7398,147.4401,527536.0
2020-12-09 13:00:00,160.0,160.04,159.4,159.48,256293.0,147.4216,147.4585,146.8688,146.9425,256293.0
2020-12-09 13:30:00,159.48,159.7,159.15,159.58,297310.0,146.9425,147.1452,146.6385,147.0347,297310.0
2020-12-09 14:00:00,159.58,160.21,159.48,160.18,239438.0,147.0347,147.6151,146.9425,147.5875,239438.0
2020-12-09 14:30:00,160.2,160.32,159.87,160.13,316341.0,147.6059,147.7165,147.3019,147.5414,316341.0
2020-12-09 15:00:00,160.15,160.6,160.0,160.16,391468.0,147.5599,147.9745,147.4216,147.5691,391468.0
2020-12-09 15:30:00,160.15,160.62,159.56,160.12,1057917.0,147.5599,147.9929,147.0162,147.5322,1057917.0
2020-12-10 09:30:00,159.49,161.09,158.0,160.84,625260.0,146.9517,148.426,145.5789,148.1956,625260.0
2020-12-10 10:00:00,160.92,161.45,160.47,160.47,317047.0,148.2693,148.7577,147.8547,147.8547,317047.0
2020-12-10 10:30:00,160.53,160.92,159.94,160.58,406007.0,147.91,148.2693,147.3664,147.956,406007.0
2020-12-10 11:00:00,160.62,160.94,160.22,160.65,207584.0,147.9929,148.2877,147.6244,148.0205,207584.0
2020-12-10 11:30:00,160.64,160.82,160.09,160.27,228564.0,148.0113,148.1772,147.5046,147.6704,228564.0
2020-12-10 12:00:00,160.26,160.8,160.14,160.4,205985.0,147.6612,148.1588,147.5506,147.7902,205985.0
2020-12-10 12:30:00,160.44,160.61,160.04,160.13,188172.0,147.8271,147.9837,147.4585,147.5414,188172.0
2020-12-10 13:00:00,160.15,160.5,160.07,160.14,258421.0,147.5599,147.8823,147.4861,147.5506,258421.0
2020-12-10 13:30:00,160.13,160.17,159.43,159.81,191298.0,147.5414,147.5783,146.8965,147.2466,191298.0
2020-12-10 14:00:00,159.81,159.96,159.26,159.73,147511.0,147.2466,147.3848,146.7398,147.1729,147511.0
2020-12-10 14:30:00,159.73,160.37,159.71,160.37,694009.0,147.1729,147.7626,147.1544,147.7626,694009.0
2020-12-10 15:00:00,160.37,160.97,160.31,160.84,295777.0,147.7626,148.3154,147.7073,148.1956,295777.0
2020-12-10 15:30:00,160.85,161.12,160.15,160.24,824764.0,148.2048,148.4536,147.5599,147.6428,824764.0
2020-12-11 09:30:00,159.77,160.11,158.45,158.91,338823.0,147.2097,147.523,145.9935,146.4173,338823.0
2020-12-11 10:00:00,158.84,159.62,158.75,158.82,195320.0,146.3528,147.0715,146.2699,146.3344,195320.0
2020-12-11 10:30:00,158.83,158.83,157.81,158.53,307279.0,146.3436,146.3436,145.4038,146.0672,307279.0
2020-12-11 11:00:00,158.55,158.85,158.17,158.65,175121.0,146.0856,146.3621,145.7355,146.1778,175121.0
2020-12-11 11:30:00,158.66,158.71,157.95,158.11,200520.0,146.187,146.2331,145.5328,145.6802,200520.0
2020-12-11 12:00:00,158.15,158.31,157.79,157.99,234505.0,145.7171,145.8645,145.3854,145.5697,234505.0
2020-12-11 12:30:00,158.02,158.41,157.48,158.41,175722.0,145.5973,145.9566,145.0998,145.9566,175722.0
2020-12-11 13:00:00,158.4,158.54,157.94,158.13,188259.0,145.9474,146.0764,145.5236,145.6987,188259.0
2020-12-11 13:30:00,158.13,158.45,157.93,158.2,166042.0,145.6987,145.9935,145.5144,145.7632,166042.0
2020-12-11 14:00:00,158.23,158.28,157.8,158.01,174127.0,145.7908,145.8369,145.3946,145.5881,174127.0
2020-12-11 14:30:00,158.04,158.4,157.97,158.19,152761.0,145.6157,145.9474,145.5512,145.7539,152761.0
2020-12-11 15:00:00,158.18,158.37,157.89,158.19,178422.0,145.7447,145.9198,145.4775,145.7539,178422.0
2020-12-11 15:30:00,158.21,158.63,157.58,157.87,527452.0,145.7724,146.1593,145.1919,145.4591,527452.0
2020-12-14 09:30:00,158.77,161.82,158.37,161.45,513528.0,146.2883,149.0986,145.9198,148.7577,513528.0
2020-12-14 10:00:00,161.45,162.13,161.25,162.06,265824.0,148.7577,149.3842,148.5734,149.3197,265824.0
2020-12-14 10:30:00,162.06,162.44,161.33,161.34,300373.0,149.3197,149.6698,148.6471,148.6563,300373.0
2020-12-14 11:00:00,161.39,161.53,160.76,161.23,231981.0,148.7024,148.8314,148.1219,148.5549,231981.0
2020-12-14 11:30:00,161.23,161.9,160.85,161.61,166701.0,148.5549,149.1723,148.2048,148.9051,166701.0
2020-12-14 12:00:00,161.61,162.03,161.46,161.88,127358.0,148.9051,149.2921,148.7669,149.1539,127358.0
2020-12-14 12:30:00,161.85,162.1,161.76,161.99,134684.0,149.1262,149.3566,149.0433,149.2552,134684.0
2020-12-14 13:00:00,162.0,162.02,160.87,160.89,151415.0,149.2644,149.2828,148.2233,148.2417,151415.0
2020-12-14 13:30:00,160.91,161.74,160.87,161.66,118851.0,148.2601,149.0249,148.2233,148.9511,118851.0
2020-12-14 14:00:00,161.69,161.79,161.15,161.3,115810.0,148.9788,149.0709,148.4812,148.6194,115810.0
2020-12-14 14:30:00,161.25,161.34,160.92,161.21,123880.0,148.5734,148.6563,148.2693,148.5365,123880.0
2020-12-14 15:00:00,161.21,161.25,160.73,161.07,195465.0,148.5365,148.5734,148.0943,148.4075,195465.0
2020-12-14 15:30:00,161.05,161.07,160.0,160.01,411761.0,148.3891,148.4075,147.4216,147.4309,411761.0
2020-12-15 09:30:00,161.13,162.44,160.94,162.08,327805.0,148.4628,149.6698,148.2877,149.3381,327805.0
2020-12-15 10:00:00,162.1,162.9,161.83,162.35,235745.0,149.3566,150.0937,149.1078,149.5869,235745.0
2020-12-15 10:30:00,162.38,162.78,161.8,161.99,181728.0,149.6145,149.9831,149.0801,149.2552,181728.0
2020-12-15 11:00:00,161.99,162.21,161.46,162.15,156578.0,149.2552,149.4579,148.7669,149.4026,156578.0
2020-12-15 11:30:00,162.13,162.7,162.08,162.59,133759.0,149.3842,149.9094,149.3381,149.808,133759.0
2020-12-15 12:00:00,162.59,163.25,162.59,162.89,191512.0,149.808,150.4161,149.808,150.0844,191512.0
2020-12-15 12:30:00,162.89,163.52,162.89,163.41,182124.0,150.0844,150.6649,150.0844,150.5636,182124.0
2020-12-15 13:00:00,163.43,163.88,163.32,163.35,177341.0,150.582,150.9966,150.4806,150.5083,177341.0
2020-12-15 13:30:00,163.33,163.6,163.11,163.59,141821.0,150.4899,150.7386,150.2872,150.7294,141821.0
2020-12-15 14:00:00,163.55,164.27,163.4,164.25,185175.0,150.6926,151.356,150.5544,151.3375,185175.0
2020-12-15 14:30:00,164.28,164.3,163.73,163.84,172563.0,151.3652,151.3836,150.8584,150.9598,172563.0
2020-12-15 15:00:00,163.86,164.24,163.27,163.33,205885.0,150.9782,151.3283,150.4346,150.4899,205885.0
2020-12-15 15:30:00,163.33,163.64,163.04,163.35,502505.0,150.4899,150.7755,150.2227,150.5083,502505.0
2020-12-16 09:30:00,164.12,166.07,163.86,165.96,419552.0,151.2178,153.0145,150.9782,152.9131,419552.0
2020-12-16 10:00:00,165.95,166.19,165.08,165.43,235890.0,152.9039,153.125,152.1023,152.4248,235890.0
2020-12-16 10:30:00,165.49,165.52,164.64,165.0,162152.0,152.4801,152.5077,151.6969,152.0286,162152.0
2020-12-16 11:00:00,165.04,165.15,164.18,164.74,131517.0,152.0654,152.1668,151.273,151.789,131517.0
2020-12-16 11:30:00,164.73,164.9,164.27,164.4,98288.0,151.7798,151.9364,151.356,151.4757,98288.0
2020-12-16 12:00:00,164.39,164.55,163.66,163.77,128036.0,151.4665,151.6139,150.7939,150.8953,128036.0
2020-12-16 12:30:00,163.74,164.25,163.71,164.2,88535.0,150.8676,151.3375,150.84,151.2915,88535.0
2020-12-16 13:00:00,164.19,164.21,163.74,163.74,106852.0,151.2823,151.3007,150.8676,150.8676,106852.0
2020-12-16 13:30:00,163.75,163.85,163.08,163.28,150469.0,150.8768,150.969,150.2595,150.4438,150469.0
2020-12-16 14:00:00,163.32,163.56,162.57,163.31,196745.0,150.4806,150.7018,149.7896,150.4714,196745.0
2020-12-16 14:30:00,163.3,163.84,163.08,163.77,184946.0,150.4622,150.9598,150.2595,150.8953,184946.0
2020-12-16 15:00:00,163.77,164.07,163.56,163.97,176459.0,150.8953,151.1717,150.7018,151.0795,176459.0
2020-12-16 15:30:00,163.95,164.04,163.11,163.19,391340.0,151.0611,151.144,150.2872,150.3609,391340.0
2020-12-17 09:30:00,164.64,165.2,163.89,164.7,338758.0,151.6969,152.2128,151.0058,151.7522,338758.0
2020-12-17 10:00:00,164.7,165.41,164.42,164.82,228460.0,151.7522,152.4063,151.4942,151.8627,228460.0
2020-12-17 10:30:00,164.76,165.12,164.35,164.7,166198.0,151.8074,152.1391,151.4297,151.7522,166198.0
2020-12-17 11:00:00,164.72,164.73,163.86,164.36,144549.0,151.7706,151.7798,150.9782,151.4389,144549.0
2020-12-17 11:30:00,164.37,164.44,163.71,164.12,98561.0,151.4481,151.5126,150.84,151.2178,98561.0
2020-12-17 12:00:00,164.18,164.3,163.57,163.63,122417.0,151.273,151.3836,150.711,150.7663,122417.0
2020-12-17 12:30:00,163.64,163.85,163.55,163.58,129191.0,150.7755,150.969,150.6926,150.7202,129191.0
2020-12-17 13:00:00,163.58,163.8,163.26,163.31,122000.0,150.7202,150.9229,150.4254,150.4714,122000.0
2020-12-17 13:30:00,163.3,163.63,163.28,163.3,125726.0,150.4622,150.7663,150.4438,150.4622,125726.0
2020-12-17 14:00:00,163.31,163.46,163.09,163.14,156034.0,150.4714,150.6096,150.2687,150.3148,156034.0
2020-12-17 14:30:00,163.16,163.39,163.08,163.24,188962.0,150.3332,150.5451,150.2595,150.4069,188962.0
2020-12-17 15:00:00,163.26,163.56,163.18,163.18,209212.0,150.4254,150.7018,150.3517,150.3517,209212.0
2020-12-17 15:30:00,163.2,163.94,163.11,163.52,499290.0,150.3701,151.0519,150.2872,150.6649,499290.0
2020-12-18 09:30:00,163.14,165.32,163.14,163.81,950905.0,150.3148,152.3234,150.3148,150.9321,950905.0
2020-12-18 10:00:00,163.86,163.86,163.01,163.08,238842.0,150.9782,150.9782,150.195,150.2595,238842.0
2020-12-18 10:30:00,163.17,163.41,162.58,162.62,188521.0,150.3424,150.5636,149.7988,149.8357,188521.0
2020-12-18 11:00:00,162.61,162.65,161.89,162.2,279138.0,149.8265,149.8633,149.1631,149.4487,279138.0
2020-12-18 11:30:00,162.2,162.26,161.97,162.19,137606.0,149.4487,149.504,149.2368,149.4395,137606.0
2020-12-18 12:00:00,162.17,162.35,161.94,162.28,298525.0,149.4211,149.5869,149.2091,149.5224,298525.0
2020-12-18 12:30:00,162.22,162.79,162.16,162.63,205218.0,149.4671,149.9923,149.4118,149.8449,205218.0
2020-12-18 13:00:00,162.65,163.11,162.5,163.06,182177.0,149.8633,150.2872,149.7251,150.2411,182177.0
2020-12-18 13:30:00,163.02,163.22,162.81,163.22,111854.0,150.2042,150.3885,150.0107,150.3885,111854.0
2020-12-18 14:00:00,163.21,163.3,162.69,162.76,108350.0,150.3793,150.4622,149.9002,149.9647,108350.0
2020-12-18 14:30:00,162.74,162.96,162.53,162.78,162268.0,149.9462,150.1489,149.7528,149.9831,162268.0
2020-12-18 15:00:00,162.81,163.15,162.63,162.74,182825.0,150.0107,150.324,149.8449,149.9462,182825.0
2020-12-18 15:30:00,162.75,164.55,162.73,163.39,872955.0,149.9555,151.6139,149.937,150.5451,872955.0
2020-12-21 09:30:00,162.02,163.68,161.4,162.99,379905.0,149.2828,150.8123,148.7116,150.1766,379905.0
2020-12-21 10:00:00,162.99,163.17,161.27,161.9,214738.0,150.1766,150.3424,148.5918,149.1723,214738.0
2020-12-21 10:30:00,161.98,162.93,161.68,162.59,204207.0,149.246,150.1213,148.9696,149.808,204207.0
2020-12-21 11:00:00,162.55,163.29,162.42,163.0,118247.0,149.7712,150.453,149.6514,150.1858,118247.0
2020-12-21 11:30:00,163.11,163.98,163.03,163.83,99405.0,150.2872,151.0888,150.2134,150.9506,99405.0
2020-12-21 12:00:00,163.83,165.14,163.83,165.08,134734.0,150.9506,152.1576,150.9506,152.1023,134734.0
2020-12-21 12:30:00,165.11,165.42,164.86,165.32,135727.0,152.1299,152.4156,151.8996,152.3234,135727.0
2020-12-21 13:00:00,165.3,165.7,165.3,165.44,127180.0,152.305,152.6735,152.305,152.434,127180.0
2020-12-21 13:30:00,165.44,165.87,165.12,165.64,131794.0,152.434,152.8302,152.1391,152.6183,131794.0
2020-12-21 14:00:00,165.63,165.66,165.19,165.45,109872.0,152.609,152.6367,152.2036,152.4432,109872.0
2020-12-21 14:30:00,165.45,165.57,164.91,165.11,160041.0,152.4432,152.5538,151.9456,152.1299,160041.0
2020-12-21 15:00:00,165.19,165.24,164.68,164.7,131253.0,152.2036,152.2497,151.7337,151.7522,131253.0
2020-12-21 15:30:00,164.68,165.11,164.24,164.32,458331.0,151.7337,152.1299,151.3283,151.402,458331.0
2020-12-22 09:30:00,164.03,165.14,163.62,164.3,284276.0,151.1348,152.1576,150.7571,151.3836,284276.0
2020-12-22 10:00:00,164.29,165.18,163.87,165.18,166926.0,151.3744,152.1944,150.9874,152.1944,166926.0
2020-12-22 10:30:00,165.16,165.38,164.93,165.33,155011.0,152.176,152.3787,151.9641,152.3326,155011.0
2020-12-22 11:00:00,165.36,165.86,165.09,165.6,132390.0,152.3603,152.821,152.1115,152.5814,132390.0
2020-12-22 11:30:00,165.63,165.66,164.58,164.98,127175.0,152.609,152.6367,151.6416,152.0101,127175.0
2020-12-22 12:00:00,165.0,165.18,164.76,165.08,91510.0,152.0286,152.1944,151.8074,152.1023,91510.0
2020-12-22 12:30:00,165.14,165.34,164.79,165.2,94535.0,152.1576,152.3418,151.8351,152.2128,94535.0
2020-12-22 13:00:00,165.2,165.74,165.18,165.67,111929.0,152.2128,152.7104,152.1944,152.6459,111929.0
2020-12-22 13:30:00,165.64,165.85,165.45,165.69,105851.0,152.6183,152.8117,152.4432,152.6643,105851.0
2020-12-22 14:00:00,165.69,165.81,165.47,165.7,81988.0,152.6643,152.7749,152.4616,152.6735,81988.0
2020-12-22 14:30:00,165.7,165.7,164.93,165.07,129233.0,152.6735,152.6735,151.9641,152.0931,129233.0
2020-12-22 15:00:00,165.05,165.14,164.7,164.86,131934.0,152.0746,152.1576,151.7522,151.8996,131934.0
2020-12-22 15:30:00,164.87,165.0,164.48,164.57,275517.0,151.9088,152.0286,151.5495,151.6324,275517.0
2020-12-23 09:30:00,165.0,165.63,164.25,164.47,207491.0,152.0286,152.609,151.3375,151.5402,207491.0
2020-12-23 10:00:00,164.51,164.57,163.22,163.51,157234.0,151.5771,151.6324,150.3885,150.6557,157234.0
2020-12-23 10:30:00,163.49,163.83,163.33,163.45,135601.0,150.6373,150.9506,150.4899,150.6004,135601.0
2020-12-23 11:00:00,163.45,163.7,163.35,163.49,99680.0,150.6004,150.8308,150.5083,150.6373,99680.0
2020-12-23 11:30:00,163.49,163.6,162.62,162.85,137114.0,150.6373,150.7386,149.8357,150.0476,137114.0
2020-12-23 12:00:00,162.85,162.89,162.55,162.65,144426.0,150.0476,150.0844,149.7712,149.8633,144426.0
2020-12-23 12:30:00,162.62,162.99,162.45,162.65,144107.0,149.8357,150.1766,149.679,149.8633,144107.0
2020-12-23 13:00:00,162.64,162.76,162.37,162.38,120256.0,149.8541,149.9647,149.6053,149.6145,120256.0
2020-12-23 13:30:00,162.36,162.57,162.3,162.38,99533.0,149.5961,149.7896,149.5408,149.6145,99533.0
2020-12-23 14:00:00,162.39,162.74,162.39,162.66,111213.0,149.6238,149.9462,149.6238,149.8725,111213.0
2020-12-23 14:30:00,162.69,162.89,162.57,162.8,120436.0,149.9002,150.0844,149.7896,150.0015,120436.0
2020-12-23 15:00:00,162.82,162.87,162.53,162.76,164880.0,150.02,150.066,149.7528,149.9647,164880.0
2020-12-23 15:30:00,162.77,163.36,162.45,162.52,601871.0,149.9739,150.5175,149.679,149.7435,601871.0
2020-12-24 09:30:00,162.43,163.2,162.24,162.92,126580.0,149.6606,150.3701,149.4855,150.1121,126580.0
2020-12-24 10:00:00,162.98,162.98,162.45,162.65,81697.0,150.1674,150.1674,149.679,149.8633,81697.0
2020-12-24 10:30:00,162.69,162.9,162.19,162.35,106548.0,149.9002,150.0937,149.4395,149.5869,106548.0
2020-12-24 11:00:00,162.33,162.74,162.23,162.35,83975.0,149.5685,149.9462,149.4763,149.5869,83975.0
2020-12-24 11:30:00,162.4,162.63,162.17,162.5,90224.0,149.633,149.8449,149.4211,149.7251,90224.0
2020-12-24 12:00:00,162.49,162.58,162.1,162.4,73104.0,149.7159,149.7988,149.3566,149.633,73104.0
2020-12-24 12:30:00,162.38,162.82,162.31,162.76,119439.0,149.6145,150.02,149.55,149.9647,119439.0
2020-12-28 09:30:00,163.25,163.48,162.51,163.15,214942.0,150.4161,150.6281,149.7343,150.324,214942.0
2020-12-28 10:00:00,163.08,163.29,162.38,162.58,144467.0,150.2595,150.453,149.6145,149.7988,144467.0
2020-12-28 10:30:00,162.69,163.83,162.62,163.81,120988.0,149.9002,150.9506,149.8357,150.9321,120988.0
2020-12-28 11:00:00,163.81,163.81,163.02,163.21,85667.0,150.9321,150.9321,150.2042,150.3793,85667.0
2020-12-28 11:30:00,163.26,163.31,162.55,162.6,79618.0,150.4254,150.4714,149.7712,149.8172,79618.0
2020-12-28 12:00:00,162.61,162.65,162.29,162.47,79560.0,149.8265,149.8633,149.5316,149.6975,79560.0
2020-12-28 12:30:00,162.47,162.84,162.34,162.83,67892.0,149.6975,150.0384,149.5777,150.0292,67892.0
2020-12-28 13:00:00,162.79,162.99,162.55,162.8,62867.0,149.9923,150.1766,149.7712,150.0015,62867.0
2020-12-28 13:30:00,162.8,162.83,162.45,162.74,76367.0,150.0015,150.0292,149.679,149.9462,76367.0
2020-12-28 14:00:00,162.74,162.79,162.48,162.57,78439.0,149.9462,149.9923,149.7067,149.7896,78439.0
2020-12-28 14:30:00,162.52,162.53,161.94,162.07,151262.0,149.7435,149.7528,149.2091,149.3289,151262.0
2020-12-28 15:00:00,162.08,162.24,161.88,161.88,149928.0,149.3381,149.4855,149.1539,149.1539,149928.0
2020-12-28 15:30:00,161.87,162.2,161.61,162.03,332037.0,149.1446,149.4487,148.9051,149.2921,332037.0
2020-12-29 09:30:00,162.95,163.3,160.87,161.09,228633.0,150.1397,150.4622,148.2233,148.426,228633.0
2020-12-29 10:00:00,161.14,161.63,160.91,161.14,162775.0,148.472,148.9235,148.2601,148.472,162775.0
2020-12-29 10:30:00,161.11,161.6,160.89,161.19,124728.0,148.4444,148.8959,148.2417,148.5181,124728.0
2020-12-29 11:00:00,161.21,161.31,160.78,160.96,140767.0,148.5365,148.6287,148.1403,148.3062,140767.0
2020-12-29 11:30:00,160.94,160.99,160.41,160.77,104538.0,148.2877,148.3338,147.7994,148.1311,104538.0
2020-12-29 12:00:00,160.81,160.88,160.2,160.22,82350.0,148.168,148.2325,147.6059,147.6244,82350.0
2020-12-29 12:30:00,160.2,160.23,159.57,159.82,135569.0,147.6059,147.6336,147.0255,147.2558,135569.0
2020-12-29 13:00:00,159.82,160.0,159.48,159.81,87160.0,147.2558,147.4216,146.9425,147.2466,87160.0
2020-12-29 13:30:00,159.8,160.12,159.48,159.96,119744.0,147.2374,147.5322,146.9425,147.3848,119744.0
2020-12-29 14:00:00,159.84,159.92,159.6,159.81,96720.0,147.2742,147.3479,147.0531,147.2466,96720.0
2020-12-29 14:30:00,159.81,159.96,159.73,159.87,105905.0,147.2466,147.3848,147.1729,147.3019,105905.0
2020-12-29 15:00:00,159.87,160.57,159.86,160.41,140478.0,147.3019,147.9468,147.2927,147.7994,140478.0
2020-12-29 15:30:00,160.44,160.9,160.39,160.59,307549.0,147.8271,148.2509,147.781,147.9653,307549.0
2020-12-30 09:30:00,160.59,161.69,160.17,161.19,179177.0,147.9653,148.9788,147.5783,148.5181,179177.0
2020-12-30 10:00:00,161.18,161.39,160.71,160.75,104755.0,148.5089,148.7024,148.0758,148.1127,104755.0
2020-12-30 10:30:00,160.8,161.48,160.77,161.28,113477.0,148.1588,148.7853,148.1311,148.601,113477.0
2020-12-30 11:00:00,161.36,161.56,160.91,161.22,67514.0,148.6747,148.859,148.2601,148.5457,67514.0
2020-12-30 11:30:00,161.2,161.48,161.07,161.45,75286.0,148.5273,148.7853,148.4075,148.7577,75286.0
2020-12-30 12:00:00,161.43,161.64,161.29,161.29,75323.0,148.7392,148.9327,148.6102,148.6102,75323.0
2020-12-30 12:30:00,161.28,161.28,161.0,161.11,51446.0,148.601,148.601,148.343,148.4444,51446.0
2020-12-30 13:00:00,161.15,161.28,160.75,160.75,62454.0,148.4812,148.601,148.1127,148.1127,62454.0
2020-12-30 13:30:00,160.8,161.15,160.77,160.94,99269.0,148.1588,148.4812,148.1311,148.2877,99269.0
2020-12-30 14:00:00,160.92,161.17,160.72,160.79,112251.0,148.2693,148.4997,148.085,148.1495,112251.0
2020-12-30 14:30:00,160.8,160.95,160.57,160.7,164456.0,148.1588,148.297,147.9468,148.0666,164456.0
2020-12-30 15:00:00,160.71,160.9,160.51,160.63,132589.0,148.0758,148.2509,147.8916,148.0021,132589.0
2020-12-30 15:30:00,160.66,161.07,160.46,160.54,406199.0,148.0298,148.4075,147.8455,147.9192,406199.0
2020-12-31 09:30:00,160.61,160.86,159.34,159.98,158451.0,147.9837,148.214,146.8135,147.4032,158451.0
2020-12-31 10:00:00,159.94,160.04,159.25,159.49,93324.0,147.3664,147.4585,146.7306,146.9517,93324.0
2020-12-31 10:30:00,159.48,159.83,159.33,159.72,66087.0,146.9425,147.265,146.8043,147.1637,66087.0
2020-12-31 11:00:00,159.68,159.8,159.57,159.63,76888.0,147.1268,147.2374,147.0255,147.0807,76888.0
2020-12-31 11:30:00,159.62,159.92,159.39,159.9,89006.0,147.0715,147.3479,146.8596,147.3295,89006.0
2020-12-31 12:00:00,159.87,159.91,159.5,159.68,66735.0,147.3019,147.3387,146.961,147.1268,66735.0
2020-12-31 12:30:00,159.67,159.79,159.51,159.6,65265.0,147.1176,147.2282,146.9702,147.0531,65265.0
2020-12-31 13:00:00,159.68,159.87,159.54,159.65,65265.0,147.1268,147.3019,146.9978,147.0992,65265.0
2020-12-31 13:30:00,159.66,159.81,159.41,159.45,53577.0,147.1084,147.2466,146.878,146.9149,53577.0
2020-12-31 14:00:00,159.46,159.93,159.28,159.74,83754.0,146.9241,147.3571,146.7582,147.1821,83754.0
2020-12-31 14:30:00,159.77,159.88,159.29,159.31,90194.0,147.2097,147.3111,146.7675,146.7859,90194.0
2020-12-31 15:00:00,159.32,160.07,159.28,159.95,115284.0,146.7951,147.4861,146.7582,147.3756,115284.0
2020-12-31 15:30:00,159.97,160.77,159.83,160.49,268859.0,147.394,148.1311,147.265,147.8731,268859.0
2021-01-04 09:30:00,160.77,161.38,159.73,160.01,272465.0,148.1311,148.6932,147.1729,147.4309,272465.0
2021-01-04 10:00:00,160.07,160.57,159.85,160.03,255351.0,147.4861,147.9468,147.2834,147.4493,255351.0
2021-01-04 10:30:00,160.0,160.31,159.21,159.34,193292.0,147.4216,147.7073,146.6938,146.8135,193292.0
2021-01-04 11:00:00,159.39,159.61,158.37,158.58,295924.0,146.8596,147.0623,145.9198,146.1133,295924.0
2021-01-04 11:30:00,158.57,158.57,157.82,157.84,190838.0,146.1041,146.1041,145.413,145.4315,190838.0
2021-01-04 12:00:00,157.79,158.04,157.13,158.01,226275.0,145.3854,145.6157,144.7773,145.5881,226275.0
2021-01-04 12:30:00,157.99,158.42,157.6,158.37,175515.0,145.5697,145.9659,145.2103,145.9198,175515.0
2021-01-04 13:00:00,158.35,159.31,158.17,159.19,164020.0,145.9014,146.7859,145.7355,146.6753,164020.0
2021-01-04 13:30:00,159.19,159.92,159.0,159.85,475299.0,146.6753,147.3479,146.5003,147.2834,475299.0
2021-01-04 14:00:00,159.89,159.93,159.11,159.86,226365.0,147.3203,147.3571,146.6016,147.2927,226365.0
2021-01-04 14:30:00,159.86,160.09,159.42,160.0,284392.0,147.2927,147.5046,146.8872,147.4216,284392.0
2021-01-04 15:00:00,159.99,160.1,159.48,159.61,278466.0,147.4124,147.5138,146.9425,147.0623,278466.0
2021-01-04 15:30:00,159.63,160.67,159.5,160.39,1028349.0,147.0807,148.039,146.961,147.781,1028349.0
2021-01-05 09:30:00,159.45,161.37,159.12,160.33,284499.0,146.9149,148.6839,146.6108,147.7257,284499.0
2021-01-05 10:00:00,160.4,160.83,159.59,160.12,288586.0,147.7902,148.1864,147.0439,147.5322,288586.0
2021-01-05 10:30:00,160.11,160.11,159.2,159.33,133326.0,147.523,147.523,146.6845,146.8043,133326.0
2021-01-05 11:00:00,159.28,159.98,159.19,159.94,132382.0,146.7582,147.4032,146.6753,147.3664,132382.0
2021-01-05 11:30:00,159.94,160.66,159.94,160.44,95614.0,147.3664,148.0298,147.3664,147.8271,95614.0
2021-01-05 12:00:00,160.47,161.18,160.31,160.87,72810.0,147.8547,148.5089,147.7073,148.2233,72810.0
2021-01-05 12:30:00,160.99,161.23,160.63,161.23,76444.0,148.3338,148.5549,148.0021,148.5549,76444.0
2021-01-05 13:00:00,161.23,161.38,161.03,161.36,81721.0,148.5549,148.6932,148.3707,148.6747,81721.0
2021-01-05 13:30:00,161.36,161.43,161.02,161.36,70373.0,148.6747,148.7392,148.3615,148.6747,70373.0
2021-01-05 14:00:00,161.4,162.06,161.4,161.92,103562.0,148.7116,149.3197,148.7116,149.1907,103562.0
2021-01-05 14:30:00,161.97,162.08,161.17,161.19,107225.0,149.2368,149.3381,148.4997,148.5181,107225.0
2021-01-05 15:00:00,161.15,161.46,160.85,161.05,147268.0,148.4812,148.7669,148.2048,148.3891,147268.0
2021-01-05 15:30:00,161.05,161.31,160.62,160.98,451384.0,148.3891,148.6287,147.9929,148.3246,451384.0
2021-01-06 09:30:00,158.37,162.16,158.0,161.42,298064.0,145.9198,149.4118,145.5789,148.73,298064.0
2021-01-06 10:00:00,161.6,161.85,160.99,161.53,216453.0,148.8959,149.1262,148.3338,148.8314,216453.0
2021-01-06 10:30:00,161.58,163.14,161.24,163.14,284259.0,148.8774,150.3148,148.5642,150.3148,284259.0
2021-01-06 11:00:00,163.14,163.78,162.77,163.44,231531.0,150.3148,150.9045,149.9739,150.5912,231531.0
2021-01-06 11:30:00,163.49,164.08,163.16,163.84,121324.0,150.6373,151.1809,150.3332,150.9598,121324.0
2021-01-06 12:00:00,163.84,164.34,163.62,163.9,270589.0,150.9598,151.4205,150.7571,151.015,270589.0
2021-01-06 12:30:00,163.87,164.91,163.74,164.91,198910.0,150.9874,151.9456,150.8676,151.9456,198910.0
2021-01-06 13:00:00,164.95,165.15,164.55,164.78,164800.0,151.9825,152.1668,151.6139,151.8259,164800.0
2021-01-06 13:30:00,164.82,164.94,164.23,164.37,96428.0,151.8627,151.9733,151.3191,151.4481,96428.0
2021-01-06 14:00:00,164.39,164.48,163.03,163.25,130733.0,151.4665,151.5495,150.2134,150.4161,130733.0
2021-01-06 14:30:00,163.29,163.58,162.1,162.78,210862.0,150.453,150.7202,149.3566,149.9831,210862.0
2021-01-06 15:00:00,162.78,163.11,162.31,162.84,140436.0,149.9831,150.2872,149.55,150.0384,140436.0
2021-01-06 15:30:00,162.84,163.28,162.57,162.98,278661.0,150.0384,150.4438,149.7896,150.1674,278661.0
2021-01-07 09:30:00,163.45,164.0,162.78,163.24,290053.0,150.6004,151.1072,149.9831,150.4069,290053.0
2021-01-07 10:00:00,163.3,164.04,163.0,163.8,209071.0,150.4622,151.144,150.1858,150.9229,209071.0
2021-01-07 10:30:00,163.83,164.64,163.7,164.6,143482.0,150.9506,151.6969,150.8308,151.66,143482.0
2021-01-07 11:00:00,164.6,164.84,164.43,164.7,118826.0,151.66,151.8812,151.5034,151.7522,118826.0
2021-01-07 11:30:00,164.74,164.75,164.03,164.22,111185.0,151.789,151.7982,151.1348,151.3099,111185.0
2021-01-07 12:00:00,164.2,164.53,163.83,164.51,89182.0,151.2915,151.5955,150.9506,151.5771,89182.0
2021-01-07 12:30:00,164.55,164.62,164.1,164.28,98803.0,151.6139,151.6784,151.1993,151.3652,98803.0
2021-01-07 13:00:00,164.24,164.33,163.62,163.64,93105.0,151.3283,151.4112,150.7571,150.7755,93105.0
2021-01-07 13:30:00,163.64,164.01,163.52,163.95,121514.0,150.7755,151.1164,150.6649,151.0611,121514.0
2021-01-07 14:00:00,163.95,164.08,163.38,163.42,137557.0,151.0611,151.1809,150.5359,150.5728,137557.0
2021-01-07 14:30:00,163.43,163.61,163.17,163.51,164764.0,150.582,150.7478,150.3424,150.6557,164764.0
2021-01-07 15:00:00,163.51,163.74,163.25,163.49,121864.0,150.6557,150.8676,150.4161,150.6373,121864.0
2021-01-07 15:30:00,163.49,164.35,163.34,163.67,516017.0,150.6373,151.4297,150.4991,150.8031,516017.0
2021-01-08 09:30:00,163.74,164.68,163.04,163.78,424883.0,150.8676,151.7337,150.2227,150.9045,424883.0
2021-01-08 10:00:00,163.8,165.41,163.72,164.88,221480.0,150.9229,152.4063,150.8492,151.918,221480.0
2021-01-08 10:30:00,164.88,166.25,164.88,165.7,219655.0,151.918,153.1803,151.918,152.6735,219655.0
2021-01-08 11:00:00,165.74,165.77,164.77,165.06,164894.0,152.7104,152.738,151.8167,152.0839,164894.0
2021-01-08 11:30:00,165.02,165.03,164.33,164.63,127227.0,152.047,152.0562,151.4112,151.6877,127227.0
2021-01-08 12:00:00,164.68,165.0,164.24,164.89,167361.0,151.7337,152.0286,151.3283,151.9272,167361.0
2021-01-08 12:30:00,164.89,165.3,164.68,164.76,134296.0,151.9272,152.305,151.7337,151.8074,134296.0
2021-01-08 13:00:00,164.75,164.75,163.59,163.91,135012.0,151.7982,151.7982,150.7294,151.0243,135012.0
2021-01-08 13:30:00,163.89,164.02,163.12,163.51,132227.0,151.0058,151.1256,150.2964,150.6557,132227.0
2021-01-08 14:00:00,163.54,164.22,163.54,164.18,129784.0,150.6833,151.3099,150.6833,151.273,129784.0
2021-01-08 14:30:00,164.19,164.59,163.71,164.46,140500.0,151.2823,151.6508,150.84,151.531,140500.0
2021-01-08 15:00:00,164.46,164.87,164.42,164.85,135424.0,151.531,151.9088,151.4942,151.8904,135424.0
2021-01-08 15:30:00,164.84,165.6,164.81,165.05,605468.0,151.8812,152.5814,151.8535,152.0746,605468.0
2021-01-11 09:30:00,164.91,166.03,164.3,165.7,278977.0,151.9456,152.9776,151.3836,152.6735,278977.0
2021-01-11 10:00:00,165.78,166.46,165.19,166.39,178279.0,152.7473,153.3738,152.2036,153.3093,178279.0
2021-01-11 10:30:00,166.43,166.57,166.01,166.45,137882.0,153.3462,153.4751,152.9592,153.3646,137882.0
2021-01-11 11:00:00,166.42,166.43,165.81,166.34,112932.0,153.3369,153.3462,152.7749,153.2632,112932.0
2021-01-11 11:30:00,166.34,166.45,166.07,166.37,77398.0,153.2632,153.3646,153.0145,153.2909,77398.0
2021-01-11 12:00:00,166.36,166.6,166.11,166.56,84570.0,153.2817,153.5028,153.0513,153.4659,84570.0
2021-01-11 12:30:00,166.57,167.4,166.54,167.06,126575.0,153.4751,154.2399,153.4475,153.9266,126575.0
2021-01-11 13:00:00,167.09,167.3,166.68,166.84,105447.0,153.9543,154.1478,153.5765,153.7239,105447.0
2021-01-11 13:30:00,166.83,166.9,166.54,166.81,112302.0,153.7147,153.7792,153.4475,153.6963,112302.0
2021-01-11 14:00:00,166.79,166.89,166.4,166.69,87373.0,153.6779,153.77,153.3185,153.5857,87373.0
2021-01-11 14:30:00,166.66,167.14,166.63,167.12,151469.0,153.5581,154.0003,153.5304,153.9819,151469.0
2021-01-11 15:00:00,167.13,167.18,166.17,166.24,145032.0,153.9911,154.0372,153.1066,153.1711,145032.0
2021-01-11 15:30:00,166.24,166.46,166.04,166.33,229563.0,153.1711,153.3738,152.9868,153.254,229563.0
2021-01-12 09:30:00,166.29,167.63,165.16,167.62,273894.0,153.2172,154.4518,152.176,154.4426,273894.0
2021-01-12 10:00:00,167.6,168.45,167.19,168.16,195414.0,154.4242,155.2074,154.0464,154.9401,195414.0
2021-01-12 10:30:00,168.22,169.32,168.08,169.04,212481.0,154.9954,156.009,154.8664,155.751,212481.0
2021-01-12 11:00:00,169.0,169.59,168.79,169.15,130092.0,155.7141,156.2577,155.5206,155.8523,130092.0
2021-01-12 11:30:00,169.15,169.53,168.9,169.5,121639.0,155.8523,156.2024,155.622,156.1748,121639.0
2021-01-12 12:00:00,169.51,169.65,169.05,169.58,182880.0,156.184,156.313,155.7602,156.2485,182880.0
2021-01-12 12:30:00,169.56,169.99,169.29,169.69,328697.0,156.2301,156.6263,155.9813,156.3499,328697.0
2021-01-12 13:00:00,169.7,169.75,169.13,169.62,179241.0,156.3591,156.4052,155.8339,156.2854,179241.0
2021-01-12 13:30:00,169.67,169.88,169.5,169.84,122489.0,156.3314,156.5249,156.1748,156.4881,122489.0
2021-01-12 14:00:00,169.81,170.24,169.46,169.5,189208.0,156.4604,156.8566,156.138,156.1748,189208.0
2021-01-12 14:30:00,169.51,169.8,169.2,169.29,161017.0,156.184,156.4512,155.8984,155.9813,161017.0
2021-01-12 15:00:00,169.31,169.66,169.11,169.48,183698.0,155.9997,156.3222,155.8155,156.1564,183698.0
2021-01-12 15:30:00,169.48,169.58,168.99,168.99,403395.0,156.1564,156.2485,155.7049,155.7049,403395.0
2021-01-13 09:30:00,170.13,170.46,169.6,170.18,215834.0,156.7553,157.0593,156.2669,156.8013,215834.0
2021-01-13 10:00:00,170.24,170.33,169.35,169.86,154553.0,156.8566,156.9396,156.0366,156.5065,154553.0
2021-01-13 10:30:00,169.92,170.0,169.22,169.92,124836.0,156.5618,156.6355,155.9168,156.5618,124836.0
2021-01-13 11:00:00,169.92,169.99,169.34,169.88,124359.0,156.5618,156.6263,156.0274,156.5249,124359.0
2021-01-13 11:30:00,169.87,170.82,169.87,170.65,180451.0,156.5157,157.391,156.5157,157.2344,180451.0
2021-01-13 12:00:00,170.61,171.0,170.46,171.0,203613.0,157.1975,157.5569,157.0593,157.5569,203613.0
2021-01-13 12:30:00,170.96,171.69,170.94,171.68,112797.0,157.52,158.1926,157.5016,158.1834,112797.0
2021-01-13 13:00:00,171.68,171.69,171.13,171.15,114723.0,158.1834,158.1926,157.6767,157.6951,114723.0
2021-01-13 13:30:00,171.15,171.33,170.95,171.05,93113.0,157.6951,157.8609,157.5108,157.603,93113.0
2021-01-13 14:00:00,171.07,171.39,170.94,171.07,114302.0,157.6214,157.9162,157.5016,157.6214,114302.0
2021-01-13 14:30:00,171.04,171.16,170.44,170.61,127452.0,157.5937,157.7043,157.0409,157.1975,127452.0
2021-01-13 15:00:00,170.62,170.68,170.06,170.25,157121.0,157.2068,157.262,156.6908,156.8658,157121.0
2021-01-13 15:30:00,170.25,170.59,169.77,169.84,406156.0,156.8658,157.1791,156.4236,156.4881,406156.0
2021-01-14 09:30:00,170.35,172.58,169.97,171.65,344474.0,156.958,159.0127,156.6079,158.1558,344474.0
2021-01-14 10:00:00,171.65,172.55,171.4,172.25,184451.0,158.1558,158.985,157.9254,158.7086,184451.0
2021-01-14 10:30:00,172.23,172.39,171.7,172.25,172769.0,158.6902,158.8376,158.2019,158.7086,172769.0
2021-01-14 11:00:00,172.25,172.33,171.34,171.59,160134.0,158.7086,158.7823,157.8702,158.1005,160134.0
2021-01-14 11:30:00,171.58,171.98,171.47,171.71,86410.0,158.0913,158.4598,157.9899,158.2111,86410.0
2021-01-14 12:00:00,171.73,171.91,171.26,171.42,110748.0,158.2295,158.3953,157.7964,157.9439,110748.0
2021-01-14 12:30:00,171.44,171.87,171.16,171.75,110652.0,157.9623,158.3585,157.7043,158.2479,110652.0
2021-01-14 13:00:00,171.74,171.98,171.59,171.8,107099.0,158.2387,158.4598,158.1005,158.294,107099.0
2021-01-14 13:30:00,171.79,172.36,171.76,172.27,139627.0,158.2848,158.81,158.2571,158.727,139627.0
2021-01-14 14:00:00,172.23,172.35,172.04,172.06,114228.0,158.6902,158.8008,158.5151,158.5336,114228.0
2021-01-14 14:30:00,172.06,172.15,171.66,171.98,213370.0,158.5336,158.6165,158.165,158.4598,213370.0
2021-01-14 15:00:00,171.96,172.12,171.4,171.73,179678.0,158.4414,158.5888,157.9254,158.2295,179678.0
2021-01-14 15:30:00,171.65,171.89,170.15,170.39,679792.0,158.1558,158.3769,156.7737,156.9948,679792.0
2021-01-15 09:30:00,168.49,171.19,168.0,171.15,472204.0,155.2442,157.7319,154.7927,157.6951,472204.0
2021-01-15 10:00:00,171.16,171.29,168.75,169.3,240653.0,157.7043,157.8241,155.4838,155.9905,240653.0
2021-01-15 10:30:00,169.26,170.08,169.21,170.01,170407.0,155.9537,156.7092,155.9076,156.6447,170407.0
2021-01-15 11:00:00,169.99,170.59,169.44,170.58,151620.0,156.6263,157.1791,156.1195,157.1699,151620.0
2021-01-15 11:30:00,170.53,171.17,170.19,171.17,147734.0,157.1238,157.7135,156.8106,157.7135,147734.0
2021-01-15 12:00:00,171.16,171.54,170.94,171.47,99888.0,157.7043,158.0544,157.5016,157.9899,99888.0
2021-01-15 12:30:00,171.44,171.94,171.24,171.81,95529.0,157.9623,158.423,157.778,158.3032,95529.0
2021-01-15 13:00:00,171.8,171.81,171.23,171.64,124299.0,158.294,158.3032,157.7688,158.1466,124299.0
2021-01-15 13:30:00,171.61,171.65,171.1,171.35,94778.0,158.1189,158.1558,157.649,157.8794,94778.0
2021-01-15 14:00:00,171.42,171.79,171.22,171.7,113135.0,157.9439,158.2848,157.7596,158.2019,113135.0
2021-01-15 14:30:00,171.72,171.81,171.41,171.45,160868.0,158.2203,158.3032,157.9347,157.9715,160868.0
2021-01-15 15:00:00,171.46,172.01,171.25,171.78,167626.0,157.9807,158.4875,157.7872,158.2756,167626.0
2021-01-15 15:30:00,171.78,171.85,171.13,171.3,397563.0,158.2756,158.3401,157.6767,157.8333,397563.0
2021-01-19 09:30:00,172.79,173.81,170.75,172.21,364636.0,159.7656,160.7087,157.8793,159.2293,364636.0
2021-01-19 10:00:00,172.21,172.71,171.51,171.94,187315.0,159.2293,159.6916,158.582,158.9796,187315.0
2021-01-19 10:30:00,171.97,172.8,171.91,172.26,158579.0,159.0074,159.7748,158.9519,159.2755,158579.0
2021-01-19 11:00:00,172.2,172.88,172.04,172.83,110738.0,159.22,159.8488,159.0721,159.8026,110738.0
2021-01-19 11:30:00,172.77,173.18,172.42,172.64,101289.0,159.7471,160.1262,159.4235,159.6269,101289.0
2021-01-19 12:00:00,172.61,172.79,171.67,171.72,94086.0,159.5991,159.7656,158.73,158.7762,94086.0
2021-01-19 12:30:00,171.69,172.12,171.6,171.92,82751.0,158.7485,159.1461,158.6653,158.9611,82751.0
2021-01-19 13:00:00,171.92,172.05,171.55,171.63,82095.0,158.9611,159.0813,158.619,158.693,82095.0
2021-01-19 13:30:00,171.63,172.04,171.54,171.61,93430.0,158.693,159.0721,158.6098,158.6745,93430.0
2021-01-19 14:00:00,171.61,171.93,171.43,171.76,99220.0,158.6745,158.9704,158.5081,158.8132,99220.0
2021-01-19 14:30:00,171.79,171.86,171.13,171.27,162442.0,158.8409,158.9057,158.2307,158.3601,162442.0
2021-01-19 15:00:00,171.33,171.35,171.08,171.25,106944.0,158.4156,158.4341,158.1845,158.3416,106944.0
2021-01-19 15:30:00,171.25,171.39,170.64,170.72,299566.0,158.3416,158.4711,157.7776,157.8516,299566.0
2021-01-20 09:30:00,171.24,171.35,169.65,170.75,220952.0,158.3324,158.4341,156.8623,157.8793,220952.0
2021-01-20 10:00:00,170.74,172.32,170.61,172.26,140620.0,157.8701,159.331,157.7499,159.2755,140620.0
2021-01-20 10:30:00,172.28,173.31,172.28,173.15,238803.0,159.294,160.2464,159.294,160.0984,238803.0
2021-01-20 11:00:00,173.15,173.64,172.77,172.81,122448.0,160.0984,160.5515,159.7471,159.7841,122448.0
2021-01-20 11:30:00,172.83,173.2,172.52,173.09,113776.0,159.8026,160.1447,159.5159,160.043,113776.0
2021-01-20 12:00:00,173.07,173.92,172.96,173.68,181150.0,160.0245,160.8104,159.9228,160.5885,181150.0
2021-01-20 12:30:00,173.68,173.87,173.42,173.68,111581.0,160.5885,160.7642,160.3481,160.5885,111581.0
2021-01-20 13:00:00,173.7,173.77,173.29,173.36,112153.0,160.607,160.6717,160.2279,160.2926,112153.0
2021-01-20 13:30:00,173.37,174.05,173.34,173.86,114375.0,160.3018,160.9306,160.2741,160.7549,114375.0
2021-01-20 14:00:00,173.87,173.98,172.82,173.0,93610.0,160.7642,160.8659,159.7933,159.9597,93610.0
2021-01-20 14:30:00,172.99,173.31,172.67,173.02,136036.0,159.9505,160.2464,159.6546,159.9782,136036.0
2021-01-20 15:00:00,173.0,173.01,172.4,172.79,118031.0,159.9597,159.969,159.405,159.7656,118031.0
2021-01-20 15:30:00,172.82,173.32,172.34,172.39,572867.0,159.7933,160.2556,159.3495,159.3957,572867.0
2021-01-21 09:30:00,173.59,174.63,172.88,173.83,280175.0,160.5053,161.4669,159.8488,160.7272,280175.0
2021-01-21 10:00:00,173.79,175.07,173.25,174.77,306090.0,160.6902,161.8737,160.1909,161.5963,306090.0
2021-01-21 10:30:00,174.8,174.93,174.09,174.5,170241.0,161.6241,161.7443,160.9676,161.3467,170241.0
2021-01-21 11:00:00,174.5,174.97,174.18,174.53,130991.0,161.3467,161.7812,161.0508,161.3744,130991.0
2021-01-21 11:30:00,174.5,174.55,174.0,174.31,106292.0,161.3467,161.3929,160.8844,161.171,106292.0
2021-01-21 12:00:00,174.3,174.39,173.7,174.39,94546.0,161.1617,161.245,160.607,161.245,94546.0
2021-01-21 12:30:00,174.38,174.42,173.0,173.54,122758.0,161.2357,161.2727,159.9597,160.459,122758.0
2021-01-21 13:00:00,173.55,173.65,173.0,173.03,124753.0,160.4683,160.5607,159.9597,159.9875,124753.0
2021-01-21 13:30:00,173.03,173.81,173.0,173.52,172048.0,159.9875,160.7087,159.9597,160.4405,172048.0
2021-01-21 14:00:00,173.53,173.59,173.08,173.23,116260.0,160.4498,160.5053,160.0337,160.1724,116260.0
2021-01-21 14:30:00,173.22,173.32,172.72,173.22,150906.0,160.1632,160.2556,159.7008,160.1632,150906.0
2021-01-21 15:00:00,173.22,173.43,172.87,173.09,164501.0,160.1632,160.3573,159.8395,160.043,164501.0
2021-01-21 15:30:00,173.1,173.1,172.26,172.34,703641.0,160.0522,160.0522,159.2755,159.3495,703641.0
2021-01-22 09:30:00,171.89,173.05,171.03,173.02,263787.0,158.9334,160.006,158.1382,159.9782,263787.0
2021-01-22 10:00:00,172.96,173.36,172.35,172.58,159990.0,159.9228,160.2926,159.3587,159.5714,159990.0
2021-01-22 10:30:00,172.58,172.83,171.85,172.81,177401.0,159.5714,159.8026,158.8964,159.7841,177401.0
2021-01-22 11:00:00,172.76,173.21,172.66,172.95,139750.0,159.7378,160.1539,159.6454,159.9135,139750.0
2021-01-22 11:30:00,172.93,173.96,172.91,173.88,106395.0,159.895,160.8474,159.8765,160.7734,106395.0
2021-01-22 12:00:00,173.85,174.12,173.51,173.67,104421.0,160.7457,160.9953,160.4313,160.5792,104421.0
2021-01-22 12:30:00,173.66,173.89,173.31,173.33,142585.0,160.57,160.7827,160.2464,160.2649,142585.0
2021-01-22 13:00:00,173.38,173.46,172.97,173.15,90147.0,160.3111,160.3851,159.932,160.0984,90147.0
2021-01-22 13:30:00,173.15,173.41,172.83,172.86,89240.0,160.0984,160.3388,159.8026,159.8303,89240.0
2021-01-22 14:00:00,172.86,173.18,172.67,172.75,106896.0,159.8303,160.1262,159.6546,159.7286,106896.0
2021-01-22 14:30:00,172.75,173.05,172.72,172.92,127282.0,159.7286,160.006,159.7008,159.8858,127282.0
2021-01-22 15:00:00,172.92,173.41,172.8,173.24,165459.0,159.8858,160.3388,159.7748,160.1816,165459.0
2021-01-22 15:30:00,173.22,173.27,172.34,172.35,509913.0,160.1632,160.2094,159.3495,159.3587,509913.0
2021-01-25 09:30:00,172.91,174.02,172.64,173.65,247668.0,159.8765,160.9029,159.6269,160.5607,247668.0
2021-01-25 10:00:00,173.53,174.96,173.34,174.88,151341.0,160.4498,161.772,160.2741,161.698,151341.0
2021-01-25 10:30:00,174.86,175.15,172.5,172.71,189567.0,161.6795,161.9477,159.4974,159.6916,189567.0
2021-01-25 11:00:00,172.74,173.06,171.44,172.52,181349.0,159.7193,160.0152,158.5173,159.5159,181349.0
2021-01-25 11:30:00,172.56,173.72,172.27,173.62,106603.0,159.5529,160.6255,159.2848,160.533,106603.0
2021-01-25 12:00:00,173.6,173.65,172.58,173.19,79675.0,160.5145,160.5607,159.5714,160.1354,79675.0
2021-01-25 12:30:00,173.15,173.57,172.81,173.03,72236.0,160.0984,160.4868,159.7841,159.9875,72236.0
2021-01-25 13:00:00,172.99,173.4,172.87,173.12,69121.0,159.9505,160.3296,159.8395,160.0707,69121.0
2021-01-25 13:30:00,173.14,174.15,172.96,173.76,161664.0,160.0892,161.0231,159.9228,160.6625,161664.0
2021-01-25 14:00:00,173.75,173.95,173.46,173.9,114998.0,160.6532,160.8381,160.3851,160.7919,114998.0
2021-01-25 14:30:00,173.92,174.14,173.49,173.78,111960.0,160.8104,161.0138,160.4128,160.6809,111960.0
2021-01-25 15:00:00,173.81,173.94,173.17,173.72,90013.0,160.7087,160.8289,160.1169,160.6255,90013.0
2021-01-25 15:30:00,173.72,174.24,173.4,174.09,331537.0,160.6255,161.1063,160.3296,160.9676,331537.0
2021-01-26 09:30:00,174.49,174.9,173.67,173.68,171031.0,161.3374,161.7165,160.5792,160.5885,171031.0
2021-01-26 10:00:00,173.75,174.43,173.0,173.81,139405.0,160.6532,161.2819,159.9597,160.7087,139405.0
2021-01-26 10:30:00,173.8,174.2,173.56,173.63,135032.0,160.6994,161.0693,160.4775,160.5422,135032.0
2021-01-26 11:00:00,173.63,174.33,173.52,174.09,101800.0,160.5422,161.1895,160.4405,160.9676,101800.0
2021-01-26 11:30:00,174.0,174.11,173.36,173.37,96491.0,160.8844,160.9861,160.2926,160.3018,96491.0
2021-01-26 12:00:00,173.43,173.66,173.18,173.37,69047.0,160.3573,160.57,160.1262,160.3018,69047.0
2021-01-26 12:30:00,173.37,173.7,173.04,173.4,76657.0,160.3018,160.607,159.9967,160.3296,76657.0
2021-01-26 13:00:00,173.36,173.72,173.32,173.61,81229.0,160.2926,160.6255,160.2556,160.5238,81229.0
2021-01-26 13:30:00,173.59,173.73,173.35,173.54,94288.0,160.5053,160.6347,160.2834,160.459,94288.0
2021-01-26 14:00:00,173.53,173.65,173.18,173.34,97714.0,160.4498,160.5607,160.1262,160.2741,97714.0
2021-01-26 14:30:00,173.35,173.53,173.04,173.53,145390.0,160.2834,160.4498,159.9967,160.4498,145390.0
2021-01-26 15:00:00,173.52,174.17,173.37,174.14,108569.0,160.4405,161.0415,160.3018,161.0138,108569.0
2021-01-26 15:30:00,174.14,174.6,173.6,173.7,295365.0,161.0138,161.4391,160.5145,160.607,295365.0
2021-01-27 09:30:00,171.04,171.86,168.0,169.86,575016.0,158.1475,158.9057,155.3366,157.0564,575016.0
2021-01-27 10:00:00,169.86,171.39,169.73,170.84,328627.0,157.0564,158.4711,156.9362,157.9626,328627.0
2021-01-27 10:30:00,170.84,171.65,170.35,171.65,298339.0,157.9626,158.7115,157.5095,158.7115,298339.0
2021-01-27 11:00:00,171.69,171.79,170.6,171.17,209631.0,158.7485,158.8409,157.7406,158.2677,209631.0
2021-01-27 11:30:00,171.04,171.44,169.8,169.8,169056.0,158.1475,158.5173,157.0009,157.0009,169056.0
2021-01-27 12:00:00,169.75,170.34,169.63,169.94,125076.0,156.9547,157.5002,156.8438,157.1304,125076.0
2021-01-27 12:30:00,169.93,171.16,169.86,171.14,125356.0,157.1211,158.2584,157.0564,158.2399,125356.0
2021-01-27 13:00:00,171.06,171.29,170.65,171.1,110567.0,158.166,158.3786,157.7869,158.203,110567.0
2021-01-27 13:30:00,171.08,171.82,171.03,171.34,130387.0,158.1845,158.8687,158.1382,158.4249,130387.0
2021-01-27 14:00:00,171.21,171.56,170.2,170.2,140593.0,158.3047,158.6283,157.3708,157.3708,140593.0
2021-01-27 14:30:00,170.12,170.23,168.23,168.7,230092.0,157.2968,157.3985,155.5493,155.9839,230092.0
2021-01-27 15:00:00,168.63,168.99,167.93,168.1,230458.0,155.9191,156.252,155.2719,155.4291,230458.0
2021-01-27 15:30:00,168.08,168.14,167.04,167.62,514763.0,155.4106,155.4661,154.449,154.9853,514763.0
2021-01-28 09:30:00,168.89,170.2,167.76,170.15,216072.0,156.1595,157.3708,155.1147,157.3246,216072.0
2021-01-28 10:00:00,170.09,171.05,170.02,170.47,230174.0,157.2691,158.1567,157.2044,157.6204,230174.0
2021-01-28 10:30:00,170.54,171.95,170.17,171.61,174647.0,157.6852,158.9889,157.3431,158.6745,174647.0
2021-01-28 11:00:00,171.66,171.76,170.52,171.01,162878.0,158.7207,158.8132,157.6667,158.1197,162878.0
2021-01-28 11:30:00,171.08,172.68,170.97,172.64,125525.0,158.1845,159.6639,158.0828,159.6269,125525.0
2021-01-28 12:00:00,172.64,172.85,171.81,172.14,155364.0,159.6269,159.821,158.8594,159.1646,155364.0
2021-01-28 12:30:00,172.23,172.99,172.18,172.52,106584.0,159.2478,159.9505,159.2015,159.5159,106584.0
2021-01-28 13:00:00,172.6,172.9,172.26,172.7,106304.0,159.5899,159.8673,159.2755,159.6824,106304.0
2021-01-28 13:30:00,172.76,173.39,172.7,173.34,94945.0,159.7378,160.3203,159.6824,160.2741,94945.0
2021-01-28 14:00:00,173.35,173.49,172.59,173.39,119511.0,160.2834,160.4128,159.5806,160.3203,119511.0
2021-01-28 14:30:00,173.39,173.72,173.02,173.45,128516.0,160.3203,160.6255,159.9782,160.3758,128516.0
2021-01-28 15:00:00,173.45,173.73,173.13,173.13,151362.0,160.3758,160.6347,160.0799,160.0799,151362.0
2021-01-28 15:30:00,173.2,173.42,172.26,172.27,398735.0,160.1447,160.3481,159.2755,159.2848,398735.0
2021-01-29 09:30:00,171.55,171.8,170.05,170.65,225965.0,158.619,158.8502,157.2321,157.7869,225965.0
2021-01-29 10:00:00,170.59,171.6,170.06,171.29,155453.0,157.7314,158.6653,157.2413,158.3786,155453.0
2021-01-29 10:30:00,171.38,171.54,170.72,171.33,111628.0,158.4618,158.6098,157.8516,158.4156,111628.0
2021-01-29 11:00:00,171.34,171.58,169.68,169.74,115643.0,158.4249,158.6468,156.89,156.9455,115643.0
2021-01-29 11:30:00,169.76,170.07,169.2,169.58,110024.0,156.964,157.2506,156.4462,156.7975,110024.0
2021-01-29 12:00:00,169.59,169.93,168.15,168.25,158365.0,156.8068,157.1211,155.4753,155.5678,158365.0
2021-01-29 12:30:00,168.19,168.46,166.59,167.06,175588.0,155.5123,155.762,154.0329,154.4675,175588.0
2021-01-29 13:00:00,166.98,168.1,166.5,168.05,173292.0,154.3935,155.4291,153.9497,155.3829,173292.0
2021-01-29 13:30:00,167.96,168.23,166.93,167.13,112162.0,155.2996,155.5493,154.3473,154.5322,112162.0
2021-01-29 14:00:00,167.17,168.27,167.12,167.27,115760.0,154.5692,155.5863,154.523,154.6616,115760.0
2021-01-29 14:30:00,167.27,167.71,166.92,167.25,156463.0,154.6616,155.0685,154.338,154.6432,156463.0
2021-01-29 15:00:00,167.32,168.36,167.29,167.87,175735.0,154.7079,155.6695,154.6801,155.2164,175735.0
2021-01-29 15:30:00,167.87,168.33,166.8,166.81,531381.0,155.2164,155.6417,154.2271,154.2363,531381.0
2021-02-01 09:30:00,167.12,168.19,163.72,164.11,401230.0,154.523,155.5123,151.3792,151.7398,401230.0
2021-02-01 10:00:00,164.05,164.24,162.5,162.56,269932.0,151.6844,151.86,150.2512,150.3067,269932.0
2021-02-01 10:30:00,162.66,163.6,162.45,162.81,183046.0,150.3991,151.2683,150.205,150.5378,183046.0
2021-02-01 11:00:00,162.85,164.09,162.6,163.61,112788.0,150.5748,151.7213,150.3437,151.2775,112788.0
2021-02-01 11:30:00,163.59,164.15,163.22,163.28,108859.0,151.259,151.7768,150.9169,150.9724,108859.0
2021-02-01 12:00:00,163.29,163.42,162.71,162.77,121623.0,150.9817,151.1019,150.4454,150.5008,121623.0
2021-02-01 12:30:00,162.81,163.05,162.34,162.76,119162.0,150.5378,150.7597,150.1033,150.4916,119162.0
2021-02-01 13:00:00,162.85,162.85,162.18,162.67,110613.0,150.5748,150.5748,149.9553,150.4084,110613.0
2021-02-01 13:30:00,162.65,162.75,162.14,162.72,103500.0,150.3899,150.4824,149.9183,150.4546,103500.0
2021-02-01 14:00:00,162.76,163.61,162.58,163.3,141680.0,150.4916,151.2775,150.3252,150.9909,141680.0
2021-02-01 14:30:00,163.34,163.51,162.8,162.89,103320.0,151.0279,151.1851,150.5286,150.6118,103320.0
2021-02-01 15:00:00,162.88,163.44,162.87,163.32,155737.0,150.6026,151.1203,150.5933,151.0094,155737.0
2021-02-01 15:30:00,163.32,163.59,163.05,163.36,430403.0,151.0094,151.259,150.7597,151.0464,430403.0
2021-02-02 09:30:00,163.88,165.69,163.44,165.62,320215.0,151.5272,153.2007,151.1203,153.136,320215.0
2021-02-02 10:00:00,165.63,167.05,165.48,166.46,148738.0,153.1453,154.4582,153.0066,153.9127,148738.0
2021-02-02 10:30:00,166.5,166.85,166.18,166.52,129799.0,153.9497,154.2733,153.6538,153.9682,129799.0
2021-02-02 11:00:00,166.49,167.16,166.34,166.68,105529.0,153.9404,154.5599,153.8017,154.1161,105529.0
2021-02-02 11:30:00,166.71,167.36,166.37,167.02,133331.0,154.1439,154.7449,153.8295,154.4305,133331.0
2021-02-02 12:00:00,167.03,167.62,167.01,167.31,110079.0,154.4397,154.9853,154.4212,154.6986,110079.0
2021-02-02 12:30:00,167.31,167.79,167.26,167.56,89093.0,154.6986,155.1425,154.6524,154.9298,89093.0
2021-02-02 13:00:00,167.65,167.72,167.0,167.09,67467.0,155.013,155.0777,154.412,154.4952,67467.0
2021-02-02 13:30:00,167.12,167.3,166.82,167.21,93748.0,154.523,154.6894,154.2456,154.6062,93748.0
2021-02-02 14:00:00,167.21,167.38,166.94,167.13,97490.0,154.6062,154.7634,154.3565,154.5322,97490.0
2021-02-02 14:30:00,167.19,167.51,167.04,167.07,99328.0,154.5877,154.8836,154.449,154.4767,99328.0
2021-02-02 15:00:00,167.09,167.11,166.55,166.79,99319.0,154.4952,154.5137,153.9959,154.2178,99319.0
2021-02-02 15:30:00,166.79,167.16,166.57,166.64,371521.0,154.2178,154.5599,154.0144,154.0791,371521.0
2021-02-03 09:30:00,166.26,167.87,166.11,167.79,219100.0,153.7278,155.2164,153.5891,155.1425,219100.0
2021-02-03 10:00:00,167.76,167.76,166.49,166.54,165684.0,155.1147,155.1147,153.9404,153.9867,165684.0
2021-02-03 10:30:00,166.64,168.29,166.56,168.28,189383.0,154.0791,155.6048,154.0052,155.5955,189383.0
2021-02-03 11:00:00,168.37,168.55,167.95,168.28,96704.0,155.6787,155.8452,155.2904,155.5955,96704.0
2021-02-03 11:30:00,168.33,169.0,168.03,168.88,105916.0,155.6417,156.2612,155.3644,156.1503,105916.0
2021-02-03 12:00:00,168.9,169.52,168.89,169.37,99123.0,156.1688,156.7421,156.1595,156.6034,99123.0
2021-02-03 12:30:00,169.4,169.87,169.04,169.77,90319.0,156.6311,157.0657,156.2982,156.9732,90319.0
2021-02-03 13:00:00,169.77,169.97,169.44,169.67,94056.0,156.9732,157.1581,156.6681,156.8807,94056.0
2021-02-03 13:30:00,169.69,169.96,169.61,169.74,102874.0,156.8992,157.1489,156.8253,156.9455,102874.0
2021-02-03 14:00:00,169.69,169.96,169.45,169.87,91339.0,156.8992,157.1489,156.6773,157.0657,91339.0
2021-02-03 14:30:00,169.89,170.17,169.66,169.95,236250.0,157.0842,157.3431,156.8715,157.1396,236250.0
2021-02-03 15:00:00,169.95,170.22,169.88,169.97,127163.0,157.1396,157.3893,157.0749,157.1581,127163.0
2021-02-03 15:30:00,169.96,170.07,169.31,169.88,281451.0,157.1489,157.2506,156.5479,157.0749,281451.0
2021-02-04 09:30:00,170.53,171.98,169.81,171.94,201795.0,157.6759,159.0166,157.0102,158.9796,201795.0
2021-02-04 10:00:00,171.91,172.4,171.67,171.91,129458.0,158.9519,159.405,158.73,158.9519,129458.0
2021-02-04 10:30:00,171.95,172.13,171.26,171.65,110515.0,158.9889,159.1553,158.3509,158.7115,110515.0
2021-02-04 11:00:00,171.64,172.01,171.4,171.41,99755.0,158.7023,159.0444,158.4803,158.4896,99755.0
2021-02-04 11:30:00,171.44,171.75,171.21,171.51,65073.0,158.5173,158.804,158.3047,158.582,65073.0
2021-02-04 12:00:00,171.53,171.84,171.45,171.46,58581.0,158.6005,158.8872,158.5266,158.5358,58581.0
2021-02-04 12:30:00,171.43,171.67,171.05,171.17,46005.0,158.5081,158.73,158.1567,158.2677,46005.0
2021-02-04 13:00:00,171.19,171.89,171.09,171.76,85786.0,158.2862,158.9334,158.1937,158.8132,85786.0
2021-02-04 13:30:00,171.69,172.15,171.63,172.09,77669.0,158.7485,159.1738,158.693,159.1183,77669.0
2021-02-04 14:00:00,172.07,172.37,171.7,171.8,105633.0,159.0998,159.3772,158.7577,158.8502,105633.0
2021-02-04 14:30:00,171.78,172.22,171.72,172.13,83795.0,158.8317,159.2385,158.7762,159.1553,83795.0
2021-02-04 15:00:00,172.1,172.27,172.0,172.15,87511.0,159.1276,159.2848,159.0351,159.1738,87511.0
2021-02-04 15:30:00,172.17,173.14,172.14,173.03,417552.0,159.1923,160.0892,159.1646,159.9875,417552.0
2021-02-05 09:30:00,174.68,175.2,173.6,173.97,200714.0,161.5131,161.9939,160.5145,160.8566,200714.0
2021-02-05 10:00:00,173.97,174.47,173.19,173.55,134434.0,160.8566,161.3189,160.1354,160.4683,134434.0
2021-02-05 10:30:00,173.59,174.48,173.59,174.21,66614.0,160.5053,161.3282,160.5053,161.0785,66614.0
2021-02-05 11:00:00,174.22,174.46,173.9,174.12,54554.0,161.0878,161.3097,160.7919,160.9953,54554.0
2021-02-05 11:30:00,174.2,174.34,173.67,173.79,70635.0,161.0693,161.1987,160.5792,160.6902,70635.0
2021-02-05 12:00:00,173.75,173.8,173.42,173.64,49275.0,160.6532,160.6994,160.3481,160.5515,49275.0
2021-02-05 12:30:00,173.65,174.02,173.63,173.81,55604.0,160.5607,160.9029,160.5422,160.7087,55604.0
2021-02-05 13:00:00,173.81,174.33,173.68,174.26,70003.0,160.7087,161.1895,160.5885,161.1248,70003.0
2021-02-05 13:30:00,174.26,174.42,173.99,174.25,85282.0,161.1248,161.2727,160.8751,161.1155,85282.0
2021-02-05 14:00:00,174.23,174.38,174.06,174.14,55851.0,161.097,161.2357,160.9398,161.0138,55851.0
2021-02-05 14:30:00,174.17,174.52,174.05,174.51,99696.0,161.0415,161.3652,160.9306,161.3559,99696.0
2021-02-05 15:00:00,174.49,174.88,174.43,174.46,82208.0,161.3374,161.698,161.2819,161.3097,82208.0
2021-02-05 15:30:00,174.47,175.08,174.37,175.03,256532.0,161.3189,161.883,161.2265,161.8367,256532.0
2021-02-08 09:30:00,175.98,177.93,175.51,177.86,229677.0,162.7151,164.5181,162.2805,164.4534,229677.0
2021-02-08 10:00:00,177.81,178.55,177.63,177.9,126889.0,164.4072,165.0914,164.2407,164.4904,126889.0
2021-02-08 10:30:00,177.87,177.95,177.42,177.69,91804.0,164.4627,164.5366,164.0466,164.2962,91804.0
2021-02-08 11:00:00,177.72,177.82,177.22,177.24,65974.0,164.324,164.4164,163.8616,163.8801,65974.0
2021-02-08 11:30:00,177.22,177.56,176.76,177.4,93282.0,163.8616,164.176,163.4363,164.0281,93282.0
2021-02-08 12:00:00,177.41,177.5,177.04,177.31,82498.0,164.0373,164.1205,163.6952,163.9449,82498.0
2021-02-08 12:30:00,177.33,177.4,177.11,177.15,67067.0,163.9634,164.0281,163.7599,163.7969,67067.0
2021-02-08 13:00:00,177.14,177.4,176.9,177.0,69797.0,163.7877,164.0281,163.5658,163.6582,69797.0
2021-02-08 13:30:00,177.03,177.12,176.82,176.91,73291.0,163.686,163.7692,163.4918,163.575,73291.0
2021-02-08 14:00:00,176.93,177.49,176.93,177.49,58425.0,163.5935,164.1113,163.5935,164.1113,58425.0
2021-02-08 14:30:00,177.46,177.96,177.34,177.93,76778.0,164.0836,164.5459,163.9726,164.5181,76778.0
2021-02-08 15:00:00,177.94,178.21,177.68,178.17,132852.0,164.5274,164.777,164.287,164.74,132852.0
2021-02-08 15:30:00,178.19,179.21,178.16,179.17,453094.0,164.7585,165.7016,164.7308,165.6647,453094.0
2021-02-09 09:30:00,178.83,179.46,178.09,178.27,206295.0,165.3503,165.9328,164.6661,164.8325,206295.0
2021-02-09 10:00:00,178.31,178.52,177.7,177.97,133210.0,164.8695,165.0637,164.3055,164.5551,133210.0
2021-02-09 10:30:00,178.01,178.14,177.49,178.02,100035.0,164.5921,164.7123,164.1113,164.6013,100035.0
2021-02-09 11:00:00,177.99,178.41,177.91,178.19,102280.0,164.5736,164.9619,164.4996,164.7585,102280.0
2021-02-09 11:30:00,178.22,178.6,178.07,178.4,58256.0,164.7863,165.1376,164.6476,164.9527,58256.0
2021-02-09 12:00:00,178.4,178.66,178.23,178.41,58000.0,164.9527,165.1931,164.7955,164.9619,58000.0
2021-02-09 12:30:00,178.42,178.72,178.3,178.53,66296.0,164.9712,165.2486,164.8602,165.0729,66296.0
2021-02-09 13:00:00,178.5,178.5,178.1,178.27,81208.0,165.0452,165.0452,164.6753,164.8325,81208.0
2021-02-09 13:30:00,178.22,178.36,178.01,178.09,111652.0,164.7863,164.9157,164.5921,164.6661,111652.0
2021-02-09 14:00:00,178.04,178.29,177.95,178.2,122446.0,164.6198,164.851,164.5366,164.7678,122446.0
2021-02-09 14:30:00,178.2,178.22,177.42,177.44,94339.0,164.7678,164.7863,164.0466,164.0651,94339.0
2021-02-09 15:00:00,177.43,178.02,177.38,177.87,131152.0,164.0558,164.6013,164.0096,164.4627,131152.0
2021-02-09 15:30:00,177.87,177.98,177.38,177.82,376854.0,164.4627,164.5644,164.0096,164.4164,376854.0
2021-02-10 09:30:00,179.0,179.0,176.56,176.64,155182.0,165.5075,165.5075,163.2514,163.3254,155182.0
2021-02-10 10:00:00,176.59,177.04,175.36,176.02,145572.0,163.2791,163.6952,162.1418,162.7521,145572.0
2021-02-10 10:30:00,175.95,176.1,175.14,176.0,121941.0,162.6874,162.8261,161.9384,162.7336,121941.0
2021-02-10 11:00:00,176.1,176.43,175.36,175.81,105700.0,162.8261,163.1312,162.1418,162.5579,105700.0
2021-02-10 11:30:00,175.8,176.29,175.48,176.02,100805.0,162.5487,163.0017,162.2528,162.7521,100805.0
2021-02-10 12:00:00,176.06,176.15,175.45,175.61,96683.0,162.7891,162.8723,162.2251,162.373,96683.0
2021-02-10 12:30:00,175.6,176.12,175.47,176.01,67781.0,162.3638,162.8446,162.2436,162.7429,67781.0
2021-02-10 13:00:00,176.04,176.57,176.04,176.49,45678.0,162.7706,163.2606,162.7706,163.1867,45678.0
2021-02-10 13:30:00,176.45,176.68,176.19,176.32,70708.0,163.1497,163.3623,162.9093,163.0295,70708.0
2021-02-10 14:00:00,176.35,177.34,176.27,177.22,100523.0,163.0572,163.9726,162.9833,163.8616,100523.0
2021-02-10 14:30:00,177.25,177.45,176.72,177.0,129923.0,163.8894,164.0743,163.3993,163.6582,129923.0
2021-02-10 15:00:00,177.0,177.14,176.55,176.73,144109.0,163.6582,163.7877,163.2421,163.4086,144109.0
2021-02-10 15:30:00,176.71,177.34,176.34,177.24,381811.0,163.3901,163.9726,163.048,163.8801,381811.0
2021-02-11 09:30:00,176.99,177.64,175.74,175.74,219991.0,163.649,164.25,162.4932,162.4932,219991.0
2021-02-11 10:00:00,175.67,176.77,175.67,176.72,74078.0,162.4285,163.4456,162.4285,163.3993,74078.0
2021-02-11 10:30:00,176.74,177.45,176.49,176.92,94910.0,163.4178,164.0743,163.1867,163.5843,94910.0
2021-02-11 11:00:00,176.87,177.08,175.88,176.03,88252.0,163.538,163.7322,162.6227,162.7613,88252.0
2021-02-11 11:30:00,176.06,176.43,175.93,176.41,141447.0,162.7891,163.1312,162.6689,163.1127,141447.0
2021-02-11 12:00:00,176.38,176.41,175.74,175.82,93684.0,163.085,163.1127,162.4932,162.5672,93684.0
2021-02-11 12:30:00,175.83,176.02,175.11,175.54,80535.0,162.5764,162.7521,161.9107,162.3083,80535.0
2021-02-11 13:00:00,175.47,176.2,175.41,176.06,54756.0,162.2436,162.9185,162.1881,162.7891,54756.0
2021-02-11 13:30:00,176.06,176.11,175.6,175.61,61854.0,162.7891,162.8353,162.3638,162.373,61854.0
2021-02-11 14:00:00,175.61,175.64,175.09,175.13,143880.0,162.373,162.4007,161.8922,161.9292,143880.0
2021-02-11 14:30:00,175.06,175.45,175.02,175.16,104012.0,161.8645,162.2251,161.8275,161.9569,104012.0
2021-02-11 15:00:00,175.12,175.29,174.88,175.14,118980.0,161.9199,162.0771,161.698,161.9384,118980.0
2021-02-11 15:30:00,175.16,175.83,175.07,175.73,277099.0,161.9569,162.5764,161.8737,162.484,277099.0
2021-02-12 09:30:00,175.77,177.25,175.41,176.75,149742.0,162.5209,163.8894,162.1881,163.4271,149742.0
2021-02-12 10:00:00,176.69,176.88,175.71,175.96,75788.0,163.3716,163.5473,162.4655,162.6966,75788.0
2021-02-12 10:30:00,175.96,177.24,175.95,177.09,89199.0,162.6966,163.8801,162.6874,163.7414,89199.0
2021-02-12 11:00:00,177.12,177.67,177.1,177.59,59276.0,163.7692,164.2777,163.7507,164.2038,59276.0
2021-02-12 11:30:00,177.59,177.65,177.21,177.28,37774.0,164.2038,164.2592,163.8524,163.9171,37774.0
2021-02-12 12:00:00,177.31,177.45,177.08,177.34,64510.0,163.9449,164.0743,163.7322,163.9726,64510.0
2021-02-12 12:30:00,177.37,177.42,176.69,176.78,97835.0,164.0003,164.0466,163.3716,163.4548,97835.0
2021-02-12 13:00:00,176.81,176.95,176.32,176.39,39727.0,163.4826,163.612,163.0295,163.0942,39727.0
2021-02-12 13:30:00,176.39,176.5,176.15,176.31,60512.0,163.0942,163.1959,162.8723,163.0202,60512.0
2021-02-12 14:00:00,176.31,176.49,176.11,176.31,41171.0,163.0202,163.1867,162.8353,163.0202,41171.0
2021-02-12 14:30:00,176.32,176.76,176.23,176.53,81406.0,163.0295,163.4363,162.9463,163.2237,81406.0
2021-02-12 15:00:00,176.53,176.57,176.26,176.31,92063.0,163.2237,163.2606,162.974,163.0202,92063.0
2021-02-12 15:30:00,176.29,177.29,176.23,177.2,330732.0,163.0017,163.9264,162.9463,163.8432,330732.0
2021-02-16 09:30:00,176.27,177.3,175.67,175.78,194309.0,162.9833,163.9356,162.4285,162.5302,194309.0
2021-02-16 10:00:00,175.82,175.94,174.6,175.75,149629.0,162.5672,162.6781,161.4391,162.5025,149629.0
2021-02-16 10:30:00,175.85,176.08,174.47,175.08,125820.0,162.5949,162.8076,161.3189,161.883,125820.0
2021-02-16 11:00:00,175.1,175.9,175.1,175.45,88742.0,161.9014,162.6411,161.9014,162.2251,88742.0
2021-02-16 11:30:00,175.45,175.98,175.2,175.48,122810.0,162.2251,162.7151,161.9939,162.2528,122810.0
2021-02-16 12:00:00,175.43,175.64,174.75,175.32,89199.0,162.2066,162.4007,161.5778,162.1049,89199.0
2021-02-16 12:30:00,175.34,175.58,175.03,175.46,72189.0,162.1234,162.3453,161.8367,162.2343,72189.0
2021-02-16 13:00:00,175.46,175.72,175.35,175.41,56057.0,162.2343,162.4747,162.1326,162.1881,56057.0
2021-02-16 13:30:00,175.41,175.72,175.2,175.6,80534.0,162.1881,162.4747,161.9939,162.3638,80534.0
2021-02-16 14:00:00,175.61,175.84,175.59,175.74,55889.0,162.373,162.5857,162.3545,162.4932,55889.0
2021-02-16 14:30:00,175.73,175.85,174.9,174.94,87449.0,162.484,162.5949,161.7165,161.7535,87449.0
2021-02-16 15:00:00,174.93,175.28,174.5,174.5,133756.0,161.7443,162.0679,161.3467,161.3467,133756.0
2021-02-16 15:30:00,174.47,174.74,173.93,173.98,321585.0,161.3189,161.5686,160.8196,160.8659,321585.0
2021-02-17 09:30:00,173.34,176.09,173.34,175.14,273811.0,160.2741,162.8168,160.2741,161.9384,273811.0
2021-02-17 10:00:00,175.22,175.93,175.13,175.61,139426.0,162.0124,162.6689,161.9292,162.373,139426.0
2021-02-17 10:30:00,175.66,176.04,175.33,175.43,129068.0,162.4192,162.7706,162.1141,162.2066,129068.0
2021-02-17 11:00:00,175.45,175.59,174.68,175.28,92890.0,162.2251,162.3545,161.5131,162.0679,92890.0
2021-02-17 11:30:00,175.25,175.83,175.2,175.78,77546.0,162.0401,162.5764,161.9939,162.5302,77546.0
2021-02-17 12:00:00,175.84,176.11,175.58,176.11,66443.0,162.5857,162.8353,162.3453,162.8353,66443.0
2021-02-17 12:30:00,176.14,176.46,175.87,175.92,59140.0,162.8631,163.1589,162.6134,162.6596,59140.0
2021-02-17 13:00:00,175.96,176.02,175.6,175.92,64543.0,162.6966,162.7521,162.3638,162.6596,64543.0
2021-02-17 13:30:00,175.92,176.6,175.83,176.26,68257.0,162.6596,163.2884,162.5764,162.974,68257.0
2021-02-17 14:00:00,176.28,176.77,176.27,176.42,78128.0,162.9925,163.4456,162.9833,163.1219,78128.0
2021-02-17 14:30:00,176.45,177.07,176.43,176.88,78468.0,163.1497,163.723,163.1312,163.5473,78468.0
2021-02-17 15:00:00,176.83,177.46,176.8,177.22,97122.0,163.501,164.0836,163.4733,163.8616,97122.0
2021-02-17 15:30:00,177.2,177.47,177.02,177.11,244225.0,163.8432,164.0928,163.6767,163.7599,244225.0
2021-02-18 09:30:00,175.96,177.05,175.73,176.5,310585.0,162.6966,163.7045,162.484,163.1959,310585.0
2021-02-18 10:00:00,176.5,176.66,175.72,176.5,171006.0,163.1959,163.3439,162.4747,163.1959,171006.0
2021-02-18 10:30:00,176.45,176.51,175.75,176.31,107915.0,163.1497,163.2052,162.5025,163.0202,107915.0
2021-02-18 11:00:00,176.33,176.84,175.96,176.67,167411.0,163.0387,163.5103,162.6966,163.3531,167411.0
2021-02-18 11:30:00,176.68,176.98,176.45,176.65,91513.0,163.3623,163.6397,163.1497,163.3346,91513.0
2021-02-18 12:00:00,176.63,176.63,175.9,176.01,108962.0,163.3161,163.3161,162.6411,162.7429,108962.0
2021-02-18 12:30:00,175.99,176.17,175.62,175.64,120008.0,162.7244,162.8908,162.3822,162.4007,120008.0
2021-02-18 13:00:00,175.57,176.09,175.34,176.05,65482.0,162.336,162.8168,162.1234,162.7798,65482.0
2021-02-18 13:30:00,176.05,176.72,176.0,176.7,152706.0,162.7798,163.3993,162.7336,163.3808,152706.0
2021-02-18 14:00:00,176.66,177.84,176.65,177.72,97989.0,163.3439,164.4349,163.3346,164.324,97989.0
2021-02-18 14:30:00,177.78,178.05,177.7,177.97,90276.0,164.3794,164.6291,164.3055,164.5551,90276.0
2021-02-18 15:00:00,177.89,178.03,177.36,177.48,100868.0,164.4811,164.6106,163.9911,164.102,100868.0
2021-02-18 15:30:00,177.52,177.58,177.07,177.23,231115.0,164.139,164.1945,163.723,163.8709,231115.0
2021-02-19 09:30:00,177.51,178.55,176.78,178.55,316625.0,164.1298,165.0914,163.4548,165.0914,316625.0
2021-02-19 10:00:00,178.55,178.57,177.34,178.11,188996.0,165.0914,165.1099,163.9726,164.6846,188996.0
2021-02-19 10:30:00,178.14,178.38,177.72,178.32,94854.0,164.7123,164.9342,164.324,164.8787,94854.0
2021-02-19 11:00:00,178.36,179.05,178.27,179.0,88025.0,164.9157,165.5537,164.8325,165.5075,88025.0
2021-02-19 11:30:00,178.99,179.1,178.77,178.85,78922.0,165.4982,165.5999,165.2948,165.3688,78922.0
2021-02-19 12:00:00,178.83,178.91,178.24,178.32,76305.0,165.3503,165.4243,164.8048,164.8787,76305.0
2021-02-19 12:30:00,178.36,178.39,177.91,178.19,93498.0,164.9157,164.9435,164.4996,164.7585,93498.0
2021-02-19 13:00:00,178.19,178.49,177.86,178.16,83913.0,164.7585,165.0359,164.4534,164.7308,83913.0
2021-02-19 13:30:00,178.16,178.48,178.05,178.41,92029.0,164.7308,165.0267,164.6291,164.9619,92029.0
2021-02-19 14:00:00,178.42,178.46,177.45,177.47,76236.0,164.9712,165.0082,164.0743,164.0928,76236.0
2021-02-19 14:30:00,177.5,177.86,177.21,177.36,102625.0,164.1205,164.4534,163.8524,163.9911,102625.0
2021-02-19 15:00:00,177.38,177.82,177.31,177.61,107374.0,164.0096,164.4164,163.9449,164.2222,107374.0
2021-02-19 15:30:00,177.58,177.98,177.4,177.54,271535.0,164.1945,164.5644,164.0281,164.1575,271535.0
2021-02-22 09:30:00,176.22,176.49,173.09,173.95,277823.0,162.937,163.1867,160.043,160.8381,277823.0
2021-02-22 10:00:00,173.91,174.5,173.62,174.24,185047.0,160.8011,161.3467,160.533,161.1063,185047.0
2021-02-22 10:30:00,174.13,174.81,173.47,173.96,191445.0,161.0046,161.6333,160.3943,160.8474,191445.0
2021-02-22 11:00:00,173.85,174.79,173.85,174.56,117218.0,160.7457,161.6148,160.7457,161.4021,117218.0
2021-02-22 11:30:00,174.57,175.3,174.46,175.27,100489.0,161.4114,162.0864,161.3097,162.0586,100489.0
2021-02-22 12:00:00,175.28,175.62,175.12,175.53,122715.0,162.0679,162.3822,161.9199,162.299,122715.0
2021-02-22 12:30:00,175.53,175.94,175.53,175.77,115025.0,162.299,162.6781,162.299,162.5209,115025.0
2021-02-22 13:00:00,175.78,175.92,175.2,175.3,173993.0,162.5302,162.6596,161.9939,162.0864,173993.0
2021-02-22 13:30:00,175.29,175.29,174.64,174.64,133330.0,162.0771,162.0771,161.4761,161.4761,133330.0
2021-02-22 14:00:00,174.64,174.68,173.61,173.81,163571.0,161.4761,161.5131,160.5238,160.7087,163571.0
2021-02-22 14:30:00,173.78,173.78,173.01,173.08,195510.0,160.6809,160.6809,159.969,160.0337,195510.0
2021-02-22 15:00:00,173.06,173.39,172.68,172.87,227159.0,160.0152,160.3203,159.6639,159.8395,227159.0
2021-02-22 15:30:00,172.84,173.22,172.22,172.42,504505.0,159.8118,160.1632,159.2385,159.4235,504505.0
2021-02-23 09:30:00,170.75,170.91,165.18,166.25,588425.0,157.8793,158.0273,152.7292,153.7185,588425.0
2021-02-23 10:00:00,166.27,166.89,165.0,166.83,566659.0,153.737,154.3103,152.5628,154.2548,566659.0
2021-02-23 10:30:00,166.86,168.36,166.59,167.57,325093.0,154.2826,155.6695,154.0329,154.939,325093.0
2021-02-23 11:00:00,167.54,168.35,167.35,167.51,203292.0,154.9113,155.6602,154.7356,154.8836,203292.0
2021-02-23 11:30:00,167.44,167.5,166.33,166.61,116999.0,154.8188,154.8743,153.7925,154.0514,116999.0
2021-02-23 12:00:00,166.54,166.63,166.04,166.6,251892.0,153.9867,154.0699,153.5244,154.0422,251892.0
2021-02-23 12:30:00,166.58,167.01,166.0,166.35,179937.0,154.0237,154.4212,153.4874,153.811,179937.0
2021-02-23 13:00:00,166.38,167.68,166.14,167.64,118606.0,153.8387,155.0407,153.6168,155.0038,118606.0
2021-02-23 13:30:00,167.59,167.79,167.0,167.61,107434.0,154.9575,155.1425,154.412,154.976,107434.0
2021-02-23 14:00:00,167.6,168.14,167.41,167.65,155042.0,154.9668,155.4661,154.7911,155.013,155042.0
2021-02-23 14:30:00,167.67,168.26,167.14,168.2,224492.0,155.0315,155.577,154.5414,155.5215,224492.0
2021-02-23 15:00:00,168.22,168.88,168.03,168.76,242604.0,155.54,156.1503,155.3644,156.0393,242604.0
2021-02-23 15:30:00,168.76,169.64,168.38,168.57,441304.0,156.0393,156.853,155.688,155.8637,441304.0
2021-02-24 09:30:00,168.66,169.61,161.8,162.01,1569434.0,155.9469,156.8253,149.604,149.7981,1569434.0
2021-02-24 10:00:00,162.13,164.0,160.77,163.22,1062254.0,149.9091,151.6381,148.6516,150.9169,1062254.0
2021-02-24 10:30:00,163.28,163.74,162.44,162.99,458704.0,150.9724,151.3977,150.1957,150.7043,458704.0
2021-02-24 11:00:00,163.09,163.32,161.52,161.97,428125.0,150.7967,151.0094,149.3451,149.7611,428125.0
2021-02-24 11:30:00,161.97,162.14,160.11,161.08,413785.0,149.7611,149.9183,148.0414,148.9382,413785.0
2021-02-24 12:00:00,161.08,162.04,160.33,161.94,420869.0,148.9382,149.8259,148.2448,149.7334,420869.0
2021-02-24 12:30:00,161.93,163.07,161.53,162.38,565929.0,149.7242,150.7782,149.3543,150.1402,565929.0
2021-02-24 13:00:00,162.38,164.0,162.04,162.7,702062.0,150.1402,151.6381,149.8259,150.4361,702062.0
2021-02-24 13:30:00,162.72,163.65,162.57,163.52,287587.0,150.4546,151.3145,150.3159,151.1943,287587.0
2021-02-24 14:00:00,163.54,163.81,162.25,162.48,339451.0,151.2128,151.4625,150.02,150.2327,339451.0
2021-02-24 14:30:00,162.55,163.0,162.1,162.73,250135.0,150.2974,150.7135,149.8813,150.4639,250135.0
2021-02-24 15:00:00,162.74,163.53,162.74,163.16,286969.0,150.4731,151.2036,150.4731,150.8614,286969.0
2021-02-24 15:30:00,163.12,163.25,162.25,162.28,709335.0,150.8245,150.9447,150.02,150.0478,709335.0
2021-02-25 09:30:00,163.49,163.5,161.74,162.29,669717.0,151.1666,151.1758,149.5485,150.057,669717.0
2021-02-25 10:00:00,162.29,162.29,161.46,161.86,514178.0,150.057,150.057,149.2896,149.6594,514178.0
2021-02-25 10:30:00,161.86,162.03,160.59,161.5,586804.0,149.6594,149.8166,148.4852,149.3266,586804.0
2021-02-25 11:00:00,161.51,161.77,160.95,161.0,245568.0,149.3358,149.5762,148.818,148.8643,245568.0
2021-02-25 11:30:00,160.96,161.43,159.5,159.85,402242.0,148.8273,149.2619,147.4773,147.8009,402242.0
2021-02-25 12:00:00,159.84,160.33,159.57,160.2,219071.0,147.7917,148.2448,147.5421,148.1246,219071.0
2021-02-25 12:30:00,160.16,160.17,158.41,158.51,224132.0,148.0876,148.0968,146.4695,146.562,224132.0
2021-02-25 13:00:00,158.43,159.27,157.95,158.67,258506.0,146.488,147.2647,146.0442,146.7099,258506.0
2021-02-25 13:30:00,158.59,160.16,158.41,159.24,257300.0,146.6359,148.0876,146.4695,147.2369,257300.0
2021-02-25 14:00:00,159.2,159.75,159.05,159.33,160009.0,147.1999,147.7085,147.0613,147.3201,160009.0
2021-02-25 14:30:00,159.3,159.77,159.1,159.14,187013.0,147.2924,147.727,147.1075,147.1445,187013.0
2021-02-25 15:00:00,159.09,159.44,158.08,158.25,336224.0,147.0982,147.4219,146.1644,146.3216,336224.0
2021-02-25 15:30:00,158.23,159.18,157.95,158.5,562137.0,146.3031,147.1815,146.0442,146.5527,562137.0
2021-02-26 09:30:00,160.34,161.87,159.97,161.72,424527.0,148.254,149.6687,147.9119,149.53,424527.0
2021-02-26 10:00:00,161.72,162.15,160.0,160.11,340085.0,149.53,149.9276,147.9396,148.0414,340085.0
2021-02-26 10:30:00,160.16,160.91,159.13,160.71,178953.0,148.0876,148.781,147.1352,148.5961,178953.0
2021-02-26 11:00:00,160.72,161.34,160.27,160.69,169023.0,148.6054,149.1786,148.1893,148.5776,169023.0
2021-02-26 11:30:00,160.72,161.84,160.67,161.59,141495.0,148.6054,149.6409,148.5591,149.4098,141495.0
2021-02-26 12:00:00,161.62,162.19,161.28,162.19,135510.0,149.4375,149.9646,149.1232,149.9646,135510.0
2021-02-26 12:30:00,162.18,162.42,161.22,161.33,135265.0,149.9553,150.1772,149.0677,149.1694,135265.0
2021-02-26 13:00:00,161.33,161.62,160.79,161.38,99206.0,149.1694,149.4375,148.6701,149.2156,99206.0
2021-02-26 13:30:00,161.44,161.48,160.06,160.11,136986.0,149.2711,149.3081,147.9951,148.0414,136986.0
2021-02-26 14:00:00,160.11,160.45,159.54,159.83,147502.0,148.0414,148.3557,147.5143,147.7825,147502.0
2021-02-26 14:30:00,159.84,160.18,159.39,159.76,216327.0,147.7917,148.1061,147.3756,147.7177,216327.0
2021-02-26 15:00:00,159.74,160.5,159.74,160.03,221575.0,147.6992,148.402,147.6992,147.9674,221575.0
2021-02-26 15:30:00,160.02,161.0,159.62,159.86,546953.0,147.9581,148.8643,147.5883,147.8102,546953.0
2021-03-01 09:30:00,160.76,162.66,160.76,161.99,383369.0,148.6424,150.3991,148.6424,149.7796,383369.0
2021-03-01 10:00:00,162.13,163.4,161.89,162.83,242152.0,149.9091,151.0834,149.6872,150.5563,242152.0
2021-03-01 10:30:00,162.86,163.44,162.51,163.22,178018.0,150.5841,151.1203,150.2604,150.9169,178018.0
2021-03-01 11:00:00,163.25,163.5,162.55,162.59,142775.0,150.9447,151.1758,150.2974,150.3344,142775.0
2021-03-01 11:30:00,162.64,163.31,162.64,163.2,100444.0,150.3806,151.0001,150.3806,150.8984,100444.0
2021-03-01 12:00:00,163.26,163.28,162.7,162.7,78725.0,150.9539,150.9724,150.4361,150.4361,78725.0
2021-03-01 12:30:00,162.72,163.0,162.07,162.11,97527.0,150.4546,150.7135,149.8536,149.8906,97527.0
2021-03-01 13:00:00,162.16,162.62,162.14,162.51,100111.0,149.9368,150.3622,149.9183,150.2604,100111.0
2021-03-01 13:30:00,162.53,162.87,162.44,162.71,191693.0,150.2789,150.5933,150.1957,150.4454,191693.0
2021-03-01 14:00:00,162.74,163.34,162.74,162.95,82806.0,150.4731,151.0279,150.4731,150.6673,82806.0
2021-03-01 14:30:00,162.95,163.38,162.89,163.36,93124.0,150.6673,151.0649,150.6118,151.0464,93124.0
2021-03-01 15:00:00,163.34,163.36,162.5,162.75,133408.0,151.0279,151.0464,150.2512,150.4824,133408.0
2021-03-01 15:30:00,162.76,162.87,161.86,161.94,315821.0,150.4916,150.5933,149.6594,149.7334,315821.0
2021-03-02 09:30:00,162.43,164.38,162.4,164.18,310579.0,150.1865,151.9895,150.1587,151.8046,310579.0
2021-03-02 10:00:00,164.11,164.75,163.14,163.29,198931.0,151.7398,152.3316,150.843,150.9817,198931.0
2021-03-02 10:30:00,163.22,163.59,162.79,163.57,177513.0,150.9169,151.259,150.5193,151.2405,177513.0
2021-03-02 11:00:00,163.56,163.58,162.85,163.48,129965.0,151.2313,151.2498,150.5748,151.1573,129965.0
2021-03-02 11:30:00,163.46,164.13,163.21,163.95,119597.0,151.1388,151.7583,150.9077,151.5919,119597.0
2021-03-02 12:00:00,163.94,164.2,163.63,163.81,113444.0,151.5827,151.8231,151.296,151.4625,113444.0
2021-03-02 12:30:00,163.84,164.59,163.76,164.4,83022.0,151.4902,152.1837,151.4162,152.008,83022.0
2021-03-02 13:00:00,164.42,164.79,164.22,164.32,95906.0,152.0265,152.3686,151.8415,151.934,95906.0
2021-03-02 13:30:00,164.32,164.57,164.01,164.05,93859.0,151.934,152.1652,151.6474,151.6844,93859.0
2021-03-02 14:00:00,164.07,164.3,163.81,164.17,111223.0,151.7029,151.9155,151.4625,151.7953,111223.0
2021-03-02 14:30:00,164.17,164.51,163.95,164.47,103766.0,151.7953,152.1097,151.5919,152.0727,103766.0
2021-03-02 15:00:00,164.48,164.77,164.11,164.24,140325.0,152.082,152.3501,151.7398,151.86,140325.0
2021-03-02 15:30:00,164.22,164.35,162.93,163.04,363131.0,151.8415,151.9618,150.6488,150.7505,363131.0
2021-03-03 09:30:00,162.19,162.83,161.4,161.61,462235.0,149.9646,150.5563,149.2341,149.4283,462235.0
2021-03-03 10:00:00,161.62,161.67,159.9,160.21,228454.0,149.4375,149.4838,147.8472,148.1338,228454.0
2021-03-03 10:30:00,160.21,161.34,159.45,161.34,296030.0,148.1338,149.1786,147.4311,149.1786,296030.0
2021-03-03 11:00:00,161.34,161.87,160.97,161.21,168622.0,149.1786,149.6687,148.8365,149.0584,168622.0
2021-03-03 11:30:00,161.21,161.26,159.84,160.03,236583.0,149.0584,149.1047,147.7917,147.9674,236583.0
2021-03-03 12:00:00,160.0,160.0,159.29,159.46,213145.0,147.9396,147.9396,147.2832,147.4403,213145.0
2021-03-03 12:30:00,159.49,160.29,159.21,159.76,206828.0,147.4681,148.2078,147.2092,147.7177,206828.0
2021-03-03 13:00:00,159.73,160.69,159.7,160.47,134790.0,147.69,148.5776,147.6623,148.3742,134790.0
2021-03-03 13:30:00,160.44,160.46,159.67,159.8,124139.0,148.3465,148.365,147.6345,147.7547,124139.0
2021-03-03 14:00:00,159.81,160.02,159.44,159.68,160481.0,147.764,147.9581,147.4219,147.6438,160481.0
2021-03-03 14:30:00,159.66,159.95,159.06,159.58,291688.0,147.6253,147.8934,147.0705,147.5513,291688.0
2021-03-03 15:00:00,159.59,159.61,159.09,159.32,321575.0,147.5605,147.579,147.0982,147.3109,321575.0
2021-03-03 15:30:00,159.28,159.4,158.23,158.26,475743.0,147.2739,147.3849,146.3031,146.3308,475743.0
2021-03-04 09:30:00,157.17,158.28,155.33,155.71,379741.0,145.323,146.3493,143.6217,143.973,379741.0
2021-03-04 10:00:00,155.7,155.93,154.28,154.53,383955.0,143.9638,144.1764,142.6508,142.882,383955.0
2021-03-04 10:30:00,154.49,155.99,154.33,155.08,312575.0,142.845,144.2319,142.697,143.3905,312575.0
2021-03-04 11:00:00,155.11,155.4,154.48,154.72,248853.0,143.4182,143.6864,142.8357,143.0576,248853.0
2021-03-04 11:30:00,154.76,156.33,154.76,155.77,192456.0,143.0946,144.5463,143.0946,144.0285,192456.0
2021-03-04 12:00:00,155.8,156.61,154.67,155.15,236463.0,144.0562,144.8052,143.0114,143.4552,236463.0
2021-03-04 12:30:00,155.09,155.32,153.21,153.47,348009.0,143.3997,143.6124,141.6615,141.9019,348009.0
2021-03-04 13:00:00,153.42,153.87,152.35,152.99,594285.0,141.8556,142.2717,140.8663,141.458,594285.0
2021-03-04 13:30:00,152.95,153.0,150.84,150.99,543242.0,141.4211,141.4673,139.4701,139.6088,543242.0
2021-03-04 14:00:00,151.05,152.38,151.03,152.32,669352.0,139.6643,140.894,139.6458,140.8385,669352.0
2021-03-04 14:30:00,152.34,153.59,151.94,153.49,729793.0,140.857,142.0128,140.4872,141.9203,729793.0
2021-03-04 15:00:00,153.5,153.62,152.3,153.05,265326.0,141.9296,142.0405,140.82,141.5135,265326.0
2021-03-04 15:30:00,152.99,154.4,152.84,153.73,638272.0,141.458,142.7618,141.3193,142.1423,638272.0
2021-03-05 09:30:00,154.95,155.48,151.91,152.87,289259.0,143.2703,143.7603,140.4594,141.3471,289259.0
2021-03-05 10:00:00,152.9,153.86,152.24,152.66,234948.0,141.3748,142.2625,140.7646,141.1529,234948.0
2021-03-05 10:30:00,152.65,153.24,152.02,152.75,233353.0,141.1437,141.6892,140.5612,141.2361,233353.0
2021-03-05 11:00:00,152.74,152.93,151.07,151.27,203351.0,141.2269,141.4026,139.6828,139.8677,203351.0
2021-03-05 11:30:00,151.27,152.61,151.21,152.57,151302.0,139.8677,141.1067,139.8122,141.0697,151302.0
2021-03-05 12:00:00,152.57,154.92,152.47,154.81,411260.0,141.0697,143.2426,140.9772,143.1408,411260.0
2021-03-05 12:30:00,154.78,155.77,154.67,155.26,252439.0,143.1131,144.0285,143.0114,143.5569,252439.0
2021-03-05 13:00:00,155.22,156.27,154.75,156.11,200309.0,143.5199,144.4908,143.0854,144.3429,200309.0
2021-03-05 13:30:00,156.13,157.1,155.94,156.79,247688.0,144.3614,145.2582,144.1857,144.9716,247688.0
2021-03-05 14:00:00,156.86,157.02,156.04,156.95,141331.0,145.0363,145.1843,144.2781,145.1195,141331.0
2021-03-05 14:30:00,156.97,158.41,156.96,158.34,199975.0,145.138,146.4695,145.1288,146.4048,199975.0
2021-03-05 15:00:00,158.35,158.63,157.93,158.19,208320.0,146.414,146.6729,146.0257,146.2661,208320.0
2021-03-05 15:30:00,158.2,159.09,157.98,158.56,573402.0,146.2753,147.0982,146.0719,146.6082,573402.0
2021-03-08 09:30:00,159.74,162.58,159.29,161.64,621839.0,147.6992,150.3252,147.2832,149.456,621839.0
2021-03-08 10:00:00,161.65,164.2,161.61,163.79,352377.0,149.4653,151.8231,149.4283,151.444,352377.0
2021-03-08 10:30:00,163.79,164.95,163.51,164.71,350689.0,151.444,152.5165,151.1851,152.2946,350689.0
2021-03-08 11:00:00,164.7,165.3,164.36,165.25,193757.0,152.2854,152.8401,151.971,152.7939,193757.0
2021-03-08 11:30:00,165.26,165.27,163.82,163.85,217983.0,152.8032,152.8124,151.4717,151.4994,217983.0
2021-03-08 12:00:00,163.82,164.0,162.87,163.62,183156.0,151.4717,151.6381,150.5933,151.2868,183156.0
2021-03-08 12:30:00,163.67,164.58,163.56,164.13,87976.0,151.333,152.1744,151.2313,151.7583,87976.0
2021-03-08 13:00:00,164.17,165.1,164.16,165.0,116114.0,151.7953,152.6552,151.7861,152.5628,116114.0
2021-03-08 13:30:00,165.0,165.04,163.81,163.96,114364.0,152.5628,152.5997,151.4625,151.6011,114364.0
2021-03-08 14:00:00,163.94,164.93,163.84,164.84,125667.0,151.5827,152.498,151.4902,152.4148,125667.0
2021-03-08 14:30:00,164.87,165.07,163.52,163.92,120288.0,152.4426,152.6275,151.1943,151.5642,120288.0
2021-03-08 15:00:00,163.88,163.94,162.61,162.71,170517.0,151.5272,151.5827,150.3529,150.4454,170517.0
2021-03-08 15:30:00,162.77,164.2,162.77,162.92,418691.0,150.5008,151.8231,150.5008,150.6395,418691.0
2021-03-09 09:30:00,165.74,167.83,165.0,167.72,552379.0,153.247,155.1794,152.5628,155.0777,552379.0
2021-03-09 10:00:00,167.74,169.22,167.38,168.91,306898.0,155.0962,156.4647,154.7634,156.178,306898.0
2021-03-09 10:30:00,168.95,168.98,167.15,167.44,213006.0,156.215,156.2428,154.5507,154.8188,213006.0
2021-03-09 11:00:00,167.47,168.01,167.01,167.58,143350.0,154.8466,155.3459,154.4212,154.9483,143350.0
2021-03-09 11:30:00,167.62,168.1,167.07,167.48,138587.0,154.9853,155.4291,154.4767,154.8558,138587.0
2021-03-09 12:00:00,167.54,168.38,167.37,168.02,125293.0,154.9113,155.688,154.7541,155.3551,125293.0
2021-03-09 12:30:00,168.06,168.32,167.2,167.42,157806.0,155.3921,155.6325,154.5969,154.8003,157806.0
2021-03-09 13:00:00,167.43,167.95,167.32,167.5,149151.0,154.8096,155.2904,154.7079,154.8743,149151.0
2021-03-09 13:30:00,167.5,167.64,167.05,167.34,101060.0,154.8743,155.0038,154.4582,154.7264,101060.0
2021-03-09 14:00:00,167.35,167.78,166.95,167.02,139599.0,154.7356,155.1332,154.3658,154.4305,139599.0
2021-03-09 14:30:00,167.02,167.23,166.5,167.18,241476.0,154.4305,154.6247,153.9497,154.5784,241476.0
2021-03-09 15:00:00,167.19,167.94,167.08,167.15,113043.0,154.5877,155.2811,154.486,154.5507,113043.0
2021-03-09 15:30:00,167.14,167.43,165.94,165.99,381850.0,154.5414,154.8096,153.4319,153.4781,381850.0
2021-03-10 09:30:00,167.0,168.36,166.46,167.31,380186.0,154.412,155.6695,153.9127,154.6986,380186.0
2021-03-10 10:00:00,167.34,168.76,166.97,167.28,233314.0,154.7264,156.0393,154.3843,154.6709,233314.0
2021-03-10 10:30:00,167.22,168.23,167.14,168.07,126182.0,154.6154,155.5493,154.5414,155.4013,126182.0
2021-03-10 11:00:00,168.16,168.97,167.98,168.83,103440.0,155.4846,156.2335,155.3181,156.1041,103440.0
2021-03-10 11:30:00,168.84,168.9,167.68,167.99,117285.0,156.1133,156.1688,155.0407,155.3274,117285.0
2021-03-10 12:00:00,168.0,168.28,167.7,167.93,102872.0,155.3366,155.5955,155.0592,155.2719,102872.0
2021-03-10 12:30:00,167.96,168.79,167.56,168.75,83556.0,155.2996,156.0671,154.9298,156.0301,83556.0
2021-03-10 13:00:00,168.73,169.09,168.2,168.94,73283.0,156.0116,156.3445,155.5215,156.2058,73283.0
2021-03-10 13:30:00,169.0,169.14,168.63,169.0,82898.0,156.2612,156.3907,155.9191,156.2612,82898.0
2021-03-10 14:00:00,168.95,169.79,168.76,169.61,94484.0,156.215,156.9917,156.0393,156.8253,94484.0
2021-03-10 14:30:00,169.66,170.4,169.56,169.85,219050.0,156.8715,157.5557,156.779,157.0472,219050.0
2021-03-10 15:00:00,169.82,170.0,168.88,168.88,273952.0,157.0194,157.1859,156.1503,156.1503,273952.0
2021-03-10 15:30:00,168.92,169.44,168.4,168.45,402078.0,156.1873,156.6681,155.7065,155.7527,402078.0
2021-03-11 09:30:00,170.82,171.88,170.36,171.53,434213.0,157.9441,158.9242,157.5187,158.6005,434213.0
2021-03-11 10:00:00,171.53,172.19,171.14,172.19,256621.0,158.6005,159.2108,158.2399,159.2108,256621.0
2021-03-11 10:30:00,172.17,172.26,171.18,171.3,193570.0,159.1923,159.2755,158.2769,158.3879,193570.0
2021-03-11 11:00:00,171.26,171.64,170.86,171.51,186445.0,158.3509,158.7023,157.981,158.582,186445.0
2021-03-11 11:30:00,171.47,171.61,171.0,171.22,227538.0,158.5451,158.6745,158.1105,158.3139,227538.0
2021-03-11 12:00:00,171.25,171.96,171.11,171.81,185295.0,158.3416,158.9981,158.2122,158.8594,185295.0
2021-03-11 12:30:00,171.82,172.76,171.8,172.52,189792.0,158.8687,159.7378,158.8502,159.5159,189792.0
2021-03-11 13:00:00,172.51,173.13,172.39,172.61,136288.0,159.5067,160.0799,159.3957,159.5991,136288.0
2021-03-11 13:30:00,172.63,172.95,172.09,172.18,123402.0,159.6176,159.9135,159.1183,159.2015,123402.0
2021-03-11 14:00:00,172.22,172.71,172.22,172.48,179065.0,159.2385,159.6916,159.2385,159.4789,179065.0
2021-03-11 14:30:00,172.49,172.73,172.05,172.09,145843.0,159.4882,159.7101,159.0813,159.1183,145843.0
2021-03-11 15:00:00,172.08,172.2,171.63,172.19,250447.0,159.1091,159.22,158.693,159.2108,250447.0
2021-03-11 15:30:00,172.19,172.19,170.71,170.77,759663.0,159.2108,159.2108,157.8424,157.8978,759663.0
2021-03-12 09:30:00,170.08,171.8,169.23,171.56,330209.0,157.2598,158.8502,156.4739,158.6283,330209.0
2021-03-12 10:00:00,171.47,171.83,170.76,171.07,208901.0,158.5451,158.8779,157.8886,158.1752,208901.0
2021-03-12 10:30:00,171.11,171.39,170.38,170.53,192021.0,158.2122,158.4711,157.5372,157.6759,192021.0
2021-03-12 11:00:00,170.53,170.75,169.81,170.36,142624.0,157.6759,157.8793,157.0102,157.5187,142624.0
2021-03-12 11:30:00,170.37,170.92,170.22,170.74,137034.0,157.528,158.0365,157.3893,157.8701,137034.0
2021-03-12 12:00:00,170.75,171.57,170.5,171.4,118217.0,157.8793,158.6375,157.6482,158.4803,118217.0
2021-03-12 12:30:00,171.39,171.58,170.71,171.0,111848.0,158.4711,158.6468,157.8424,158.1105,111848.0
2021-03-12 13:00:00,170.96,171.53,170.9,171.16,113418.0,158.0735,158.6005,158.018,158.2584,113418.0
2021-03-12 13:30:00,171.19,171.5,170.94,170.94,164980.0,158.2862,158.5728,158.055,158.055,164980.0
2021-03-12 14:00:00,170.91,171.15,170.75,170.82,113332.0,158.0273,158.2492,157.8793,157.9441,113332.0
2021-03-12 14:30:00,170.83,171.5,170.77,171.27,109261.0,157.9533,158.5728,157.8978,158.3601,109261.0
2021-03-12 15:00:00,171.25,171.52,171.17,171.27,161302.0,158.3416,158.5913,158.2677,158.3601,161302.0
2021-03-12 15:30:00,171.3,171.63,171.02,171.55,464482.0,158.3879,158.693,158.129,158.619,464482.0
2021-03-15 09:30:00,172.56,175.31,172.56,174.59,561178.0,159.5529,162.0956,159.5529,161.4299,561178.0
2021-03-15 10:00:00,174.62,174.98,174.14,174.48,201757.0,161.4576,161.7905,161.0138,161.3282,201757.0
2021-03-15 10:30:00,174.48,174.97,174.0,174.78,111373.0,161.3282,161.7812,160.8844,161.6056,111373.0
2021-03-15 11:00:00,174.77,174.77,173.59,173.97,212019.0,161.5963,161.5963,160.5053,160.8566,212019.0
2021-03-15 11:30:00,173.91,174.26,173.2,174.14,110232.0,160.8011,161.1248,160.1447,161.0138,110232.0
2021-03-15 12:00:00,174.13,174.47,173.99,174.24,103590.0,161.0046,161.3189,160.8751,161.1063,103590.0
2021-03-15 12:30:00,174.22,174.9,174.05,174.45,105905.0,161.0878,161.7165,160.9306,161.3004,105905.0
2021-03-15 13:00:00,174.5,174.69,174.14,174.15,104972.0,161.3467,161.5223,161.0138,161.0231,104972.0
2021-03-15 13:30:00,174.11,174.53,173.9,174.06,100869.0,160.9861,161.3744,160.7919,160.9398,100869.0
2021-03-15 14:00:00,174.04,174.34,173.88,173.9,78960.0,160.9213,161.1987,160.7734,160.7919,78960.0
2021-03-15 14:30:00,173.92,174.12,173.69,174.09,108957.0,160.8104,160.9953,160.5977,160.9676,108957.0
2021-03-15 15:00:00,174.06,174.14,173.52,173.73,105141.0,160.9398,161.0138,160.4405,160.6347,105141.0
2021-03-15 15:30:00,173.74,174.33,173.63,174.2,453364.0,160.644,161.1895,160.5422,161.0693,453364.0
2021-03-16 09:30:00,174.02,176.11,173.97,176.05,330774.0,160.9029,162.8353,160.8566,162.7798,330774.0
2021-03-16 10:00:00,176.02,176.26,174.65,175.82,193295.0,162.7521,162.974,161.4854,162.5672,193295.0
2021-03-16 10:30:00,175.86,176.38,175.62,175.62,189089.0,162.6042,163.085,162.3822,162.3822,189089.0
2021-03-16 11:00:00,175.62,176.1,175.36,175.97,125347.0,162.3822,162.8261,162.1418,162.7059,125347.0
2021-03-16 11:30:00,176.02,176.37,175.63,176.34,112724.0,162.7521,163.0757,162.3915,163.048,112724.0
2021-03-16 12:00:00,176.37,176.52,175.92,176.13,175828.0,163.0757,163.2144,162.6596,162.8538,175828.0
2021-03-16 12:30:00,176.09,176.46,175.73,176.15,110714.0,162.8168,163.1589,162.484,162.8723,110714.0
2021-03-16 13:00:00,176.19,176.3,175.91,175.98,74725.0,162.9093,163.011,162.6504,162.7151,74725.0
2021-03-16 13:30:00,175.96,176.03,175.22,175.27,106889.0,162.6966,162.7613,162.0124,162.0586,106889.0
2021-03-16 14:00:00,175.27,175.52,174.57,174.58,146667.0,162.0586,162.2898,161.4114,161.4206,146667.0
2021-03-16 14:30:00,174.61,175.46,174.56,175.31,159181.0,161.4484,162.2343,161.4021,162.0956,159181.0
2021-03-16 15:00:00,175.31,175.74,174.87,175.73,190521.0,162.0956,162.4932,161.6888,162.484,190521.0
2021-03-16 15:30:00,175.73,176.05,175.25,175.33,281926.0,162.484,162.7798,162.0401,162.1141,281926.0
2021-03-17 09:30:00,174.81,175.13,173.9,174.75,156647.0,161.6333,161.9292,160.7919,161.5778,156647.0
2021-03-17 10:00:00,174.75,175.51,174.23,175.43,107028.0,161.5778,162.2805,161.097,162.2066,107028.0
2021-03-17 10:30:00,175.4,175.48,174.56,174.86,80780.0,162.1788,162.2528,161.4021,161.6795,80780.0
2021-03-17 11:00:00,174.82,175.18,174.32,175.14,145438.0,161.6426,161.9754,161.1802,161.9384,145438.0
2021-03-17 11:30:00,175.14,175.43,174.81,175.0,124933.0,161.9384,162.2066,161.6333,161.809,124933.0
2021-03-17 12:00:00,174.98,175.7,174.91,175.48,140126.0,161.7905,162.4562,161.7258,162.2528,140126.0
2021-03-17 12:30:00,175.57,175.89,175.09,175.18,163285.0,162.336,162.6319,161.8922,161.9754,163285.0
2021-03-17 13:00:00,175.14,175.26,174.32,174.72,90853.0,161.9384,162.0494,161.1802,161.5501,90853.0
2021-03-17 13:30:00,174.71,174.95,174.45,174.81,93484.0,161.5408,161.7628,161.3004,161.6333,93484.0
2021-03-17 14:00:00,174.82,175.92,174.4,174.4,191273.0,161.6426,162.6596,161.2542,161.2542,191273.0
2021-03-17 14:30:00,174.37,175.42,174.2,175.36,175823.0,161.2265,162.1973,161.0693,162.1418,175823.0
2021-03-17 15:00:00,175.4,175.58,174.83,175.0,159010.0,162.1788,162.3453,161.6518,161.809,159010.0
2021-03-17 15:30:00,175.03,175.13,173.88,174.48,333077.0,161.8367,161.9292,160.7734,161.3282,333077.0
2021-03-18 09:30:00,172.91,174.0,172.31,173.17,263981.0,159.8765,160.8844,159.3217,160.1169,263981.0
2021-03-18 10:00:00,173.22,173.72,172.98,173.14,183317.0,160.1632,160.6255,159.9412,160.0892,183317.0
2021-03-18 10:30:00,173.12,174.6,172.43,174.48,218477.0,160.0707,161.4391,159.4327,161.3282,218477.0
2021-03-18 11:00:00,174.59,175.54,174.47,175.47,169017.0,161.4299,162.3083,161.3189,162.2436,169017.0
2021-03-18 11:30:00,175.47,176.42,175.24,176.34,194109.0,162.2436,163.1219,162.0309,163.048,194109.0
2021-03-18 12:00:00,176.38,176.63,175.31,175.51,126392.0,163.085,163.3161,162.0956,162.2805,126392.0
2021-03-18 12:30:00,175.5,175.71,174.9,175.0,88980.0,162.2713,162.4655,161.7165,161.809,88980.0
2021-03-18 13:00:00,175.03,175.95,174.97,175.73,101390.0,161.8367,162.6874,161.7812,162.484,101390.0
2021-03-18 13:30:00,175.72,176.26,175.51,176.23,75043.0,162.4747,162.974,162.2805,162.9463,75043.0
2021-03-18 14:00:00,176.2,176.23,175.24,175.27,93434.0,162.9185,162.9463,162.0309,162.0586,93434.0
2021-03-18 14:30:00,175.29,175.75,174.42,175.52,155376.0,162.0771,162.5025,161.2727,162.2898,155376.0
2021-03-18 15:00:00,175.52,175.61,174.67,175.13,135760.0,162.2898,162.373,161.5039,161.9292,135760.0
2021-03-18 15:30:00,175.1,175.29,174.41,174.89,434993.0,161.9014,162.0771,161.2635,161.7073,434993.0
2021-03-19 09:30:00,174.24,176.54,174.24,176.0,648332.0,161.1063,163.2329,161.1063,162.7336,648332.0
2021-03-19 10:00:00,176.01,177.79,175.9,177.72,201935.0,162.7429,164.3887,162.6411,164.324,201935.0
2021-03-19 10:30:00,177.76,178.72,177.27,178.56,254765.0,164.3609,165.2486,163.9079,165.1006,254765.0
2021-03-19 11:00:00,178.55,178.59,177.34,177.65,163533.0,165.0914,165.1284,163.9726,164.2592,163533.0
2021-03-19 11:30:00,177.64,179.03,177.5,178.78,149118.0,164.25,165.5352,164.1205,165.3041,149118.0
2021-03-19 12:00:00,178.81,178.96,177.79,178.1,107241.0,165.3318,165.4705,164.3887,164.6753,107241.0
2021-03-19 12:30:00,178.05,178.67,177.84,178.56,98900.0,164.6291,165.2023,164.4349,165.1006,98900.0
2021-03-19 13:00:00,178.59,178.86,178.3,178.86,169480.0,165.1284,165.378,164.8602,165.378,169480.0
2021-03-19 13:30:00,178.88,179.41,178.81,179.38,146553.0,165.3965,165.8866,165.3318,165.8588,146553.0
2021-03-19 14:00:00,179.37,179.78,178.9,179.72,187219.0,165.8496,166.2287,165.415,166.1732,187219.0
2021-03-19 14:30:00,179.71,179.96,179.44,179.93,288368.0,166.164,166.3951,165.9143,166.3674,288368.0
2021-03-19 15:00:00,179.93,180.0,179.59,179.88,259227.0,166.3674,166.4321,166.053,166.3211,259227.0
2021-03-19 15:30:00,179.89,180.55,179.22,179.35,796220.0,166.3304,166.9406,165.7109,165.8311,796220.0
2021-03-22 09:30:00,179.55,183.6,179.07,181.29,426588.0,166.016,169.7607,165.5722,167.6249,426588.0
2021-03-22 10:00:00,181.35,181.38,179.69,179.78,230224.0,167.6803,167.7081,166.1455,166.2287,230224.0
2021-03-22 10:30:00,179.77,179.87,178.52,178.6,237891.0,166.2194,166.3119,165.0637,165.1376,237891.0
2021-03-22 11:00:00,178.52,179.2,178.34,179.2,206495.0,165.0637,165.6924,164.8972,165.6924,206495.0
2021-03-22 11:30:00,179.23,179.93,179.22,179.75,142321.0,165.7201,166.3674,165.7109,166.2009,142321.0
2021-03-22 12:00:00,179.77,180.52,179.45,180.43,163102.0,166.2194,166.9129,165.9236,166.8297,163102.0
2021-03-22 12:30:00,180.41,181.63,180.17,181.57,170638.0,166.8112,167.9392,166.5893,167.8838,170638.0
2021-03-22 13:00:00,181.6,181.83,181.07,181.52,112636.0,167.9115,168.1242,167.4214,167.8375,112636.0
2021-03-22 13:30:00,181.55,181.82,181.35,181.39,107193.0,167.8653,168.1149,167.6803,167.7173,107193.0
2021-03-22 14:00:00,181.39,181.96,181.39,181.95,99576.0,167.7173,168.2444,167.7173,168.2351,99576.0
2021-03-22 14:30:00,181.97,182.75,181.89,182.44,223940.0,168.2536,168.9748,168.1796,168.6882,223940.0
2021-03-22 15:00:00,182.44,182.6,181.1,181.19,210875.0,168.6882,168.8361,167.4492,167.5324,210875.0
2021-03-22 15:30:00,181.18,181.92,181.18,181.86,362867.0,167.5232,168.2074,167.5232,168.1519,362867.0
2021-03-23 09:30:00,181.25,183.39,180.97,183.34,226664.0,167.5879,169.5666,167.329,169.5203,226664.0
2021-03-23 10:00:00,183.32,183.35,182.68,183.17,202870.0,169.5018,169.5296,168.9101,169.3632,202870.0
2021-03-23 10:30:00,183.15,183.23,182.35,182.98,126054.0,169.3447,169.4186,168.605,169.1875,126054.0
2021-03-23 11:00:00,182.98,183.8,182.75,183.57,133274.0,169.1875,169.9457,168.9748,169.733,133274.0
2021-03-23 11:30:00,183.55,183.65,181.66,181.92,138092.0,169.7145,169.807,167.967,168.2074,138092.0
2021-03-23 12:00:00,181.92,182.7,181.6,181.83,209602.0,168.2074,168.9286,167.9115,168.1242,209602.0
2021-03-23 12:30:00,181.85,181.85,181.16,181.67,53753.0,168.1426,168.1426,167.5047,167.9762,53753.0
2021-03-23 13:00:00,181.71,181.72,180.97,181.22,85241.0,168.0132,168.0224,167.329,167.5601,85241.0
2021-03-23 13:30:00,181.21,181.5,180.79,181.03,122838.0,167.5509,167.819,167.1625,167.3845,122838.0
2021-03-23 14:00:00,181.04,181.46,180.79,180.95,110093.0,167.3937,167.782,167.1625,167.3105,110093.0
2021-03-23 14:30:00,180.93,181.04,180.16,180.16,122445.0,167.292,167.3937,166.58,166.58,122445.0
2021-03-23 15:00:00,180.1,180.65,179.94,180.61,145195.0,166.5246,167.0331,166.3766,166.9961,145195.0
2021-03-23 15:30:00,180.56,181.12,180.05,180.45,371308.0,166.9499,167.4677,166.4783,166.8482,371308.0
2021-03-24 09:30:00,181.12,183.78,181.01,183.27,313116.0,167.4677,169.9272,167.366,169.4556,313116.0
2021-03-24 10:00:00,183.27,184.15,182.23,182.58,287117.0,169.4556,170.2693,168.494,168.8176,287117.0
2021-03-24 10:30:00,182.58,183.12,182.31,183.12,173846.0,168.8176,169.3169,168.568,169.3169,173846.0
2021-03-24 11:00:00,183.15,184.02,182.4,182.61,139589.0,169.3447,170.1491,168.6512,168.8454,139589.0
2021-03-24 11:30:00,182.64,182.8,182.18,182.48,101497.0,168.8731,169.021,168.4478,168.7252,101497.0
2021-03-24 12:00:00,182.52,183.46,182.39,183.4,88782.0,168.7621,169.6313,168.6419,169.5758,88782.0
2021-03-24 12:30:00,183.43,183.81,183.36,183.37,101888.0,169.6036,169.9549,169.5388,169.5481,101888.0
2021-03-24 13:00:00,183.29,183.39,182.21,182.76,86848.0,169.4741,169.5666,168.4755,168.9841,86848.0
2021-03-24 13:30:00,182.81,183.1,182.29,182.85,76265.0,169.0303,169.2984,168.5495,169.0673,76265.0
2021-03-24 14:00:00,182.84,182.84,181.77,181.77,100673.0,169.058,169.058,168.0687,168.0687,100673.0
2021-03-24 14:30:00,181.77,182.04,181.22,181.66,164826.0,168.0687,168.3183,167.5601,167.967,164826.0
2021-03-24 15:00:00,181.65,182.53,181.57,181.78,131971.0,167.9577,168.7714,167.8838,168.0779,131971.0
2021-03-24 15:30:00,181.83,182.18,180.65,180.68,542000.0,168.1242,168.4478,167.0331,167.0608,542000.0
2021-03-25 09:30:00,179.71,181.73,179.51,181.73,251734.0,166.164,168.0317,165.979,168.0317,251734.0
2021-03-25 10:00:00,181.67,183.59,181.58,182.57,282871.0,167.9762,169.7515,167.893,168.8084,282871.0
2021-03-25 10:30:00,182.57,183.1,182.06,182.36,194836.0,168.8084,169.2984,168.3368,168.6142,194836.0
2021-03-25 11:00:00,182.34,183.35,181.47,182.9,140673.0,168.5957,169.5296,167.7913,169.1135,140673.0
2021-03-25 11:30:00,182.93,183.6,182.43,183.6,115710.0,169.1412,169.7607,168.6789,169.7607,115710.0
2021-03-25 12:00:00,183.51,184.66,183.37,184.4,213979.0,169.6775,170.7408,169.5481,170.5004,213979.0
2021-03-25 12:30:00,184.43,185.99,184.43,185.93,284276.0,170.5282,171.9706,170.5282,171.9151,284276.0
2021-03-25 13:00:00,185.91,186.17,185.3,185.56,201673.0,171.8966,172.137,171.3326,171.573,201673.0
2021-03-25 13:30:00,185.59,186.16,185.06,185.46,130039.0,171.6007,172.1278,171.1107,171.4805,130039.0
2021-03-25 14:00:00,185.41,185.45,184.29,184.52,159800.0,171.4343,171.4713,170.3987,170.6114,159800.0
2021-03-25 14:30:00,184.55,185.3,184.36,185.18,198402.0,170.6391,171.3326,170.4635,171.2216,198402.0
2021-03-25 15:00:00,185.22,185.72,184.6,185.61,203073.0,171.2586,171.7209,170.6854,171.6192,203073.0
2021-03-25 15:30:00,185.58,186.0,185.1,185.18,461357.0,171.5915,171.9798,171.1477,171.2216,461357.0
2021-03-26 09:30:00,185.84,189.21,185.34,189.21,418546.0,171.8319,174.9479,171.3696,174.9479,418546.0
2021-03-26 10:00:00,189.21,190.01,188.67,189.63,233405.0,174.9479,175.6876,174.4486,175.3362,233405.0
2021-03-26 10:30:00,189.58,189.73,188.64,188.83,214447.0,175.29,175.4287,174.4208,174.5965,214447.0
2021-03-26 11:00:00,188.87,189.2,187.67,187.79,133800.0,174.6335,174.9386,173.524,173.6349,133800.0
2021-03-26 11:30:00,187.75,189.17,187.62,188.92,157237.0,173.5979,174.9109,173.4777,174.6797,157237.0
2021-03-26 12:00:00,188.93,189.65,188.82,189.59,111001.0,174.689,175.3547,174.5873,175.2992,111001.0
2021-03-26 12:30:00,189.6,190.77,189.6,190.36,165966.0,175.3085,176.3903,175.3085,176.0112,165966.0
2021-03-26 13:00:00,190.39,190.64,189.83,190.08,101335.0,176.0389,176.2701,175.5211,175.7523,101335.0
2021-03-26 13:30:00,190.09,190.28,189.64,190.19,146094.0,175.7615,175.9372,175.3455,175.854,146094.0
2021-03-26 14:00:00,190.16,190.46,189.24,190.41,215164.0,175.8263,176.1037,174.9756,176.0574,215164.0
2021-03-26 14:30:00,190.42,190.91,189.96,190.88,193865.0,176.0667,176.5197,175.6413,176.492,193865.0
2021-03-26 15:00:00,190.86,191.29,190.48,190.66,177331.0,176.4735,176.8711,176.1221,176.2886,177331.0
2021-03-26 15:30:00,190.66,191.85,190.25,191.62,598631.0,176.2886,177.3889,175.9095,177.1762,598631.0
2021-03-29 09:30:00,192.0,192.91,189.86,189.86,399870.0,177.5276,178.369,175.5489,175.5489,399870.0
2021-03-29 10:00:00,190.03,190.06,188.08,188.1,233249.0,175.7061,175.7338,173.903,173.9215,233249.0
2021-03-29 10:30:00,188.04,189.25,187.79,188.68,167793.0,173.8661,174.9849,173.6349,174.4578,167793.0
2021-03-29 11:00:00,188.63,189.43,188.08,189.36,181831.0,174.4116,175.1513,173.903,175.0866,181831.0
2021-03-29 11:30:00,189.37,189.72,188.9,188.97,87070.0,175.0958,175.4194,174.6612,174.726,87070.0
2021-03-29 12:00:00,188.92,189.25,188.16,188.86,122393.0,174.6797,174.9849,173.977,174.6243,122393.0
2021-03-29 12:30:00,188.82,189.42,188.72,189.19,110421.0,174.5873,175.142,174.4948,174.9294,110421.0
2021-03-29 13:00:00,189.24,189.35,188.43,188.52,91590.0,174.9756,175.0773,174.2267,174.3099,91590.0
2021-03-29 13:30:00,188.49,189.3,188.25,188.25,95402.0,174.2821,175.0311,174.0602,174.0602,95402.0
2021-03-29 14:00:00,188.31,188.69,188.17,188.55,94271.0,174.1157,174.4671,173.9863,174.3376,94271.0
2021-03-29 14:30:00,188.53,188.8,188.29,188.62,167342.0,174.3191,174.5688,174.0972,174.4023,167342.0
2021-03-29 15:00:00,188.62,189.51,188.56,189.42,126296.0,174.4023,175.2253,174.3469,175.142,126296.0
2021-03-29 15:30:00,189.45,189.66,188.25,188.61,350343.0,175.1698,175.364,174.0602,174.3931,350343.0
2021-03-30 09:30:00,186.89,189.75,186.7,189.7,352792.0,172.8027,175.4472,172.6271,175.4009,352792.0
2021-03-30 10:00:00,189.66,190.37,189.28,190.32,185012.0,175.364,176.0204,175.0126,175.9742,185012.0
2021-03-30 10:30:00,190.39,191.02,189.48,189.59,195340.0,176.0389,176.6214,175.1975,175.2992,195340.0
2021-03-30 11:00:00,189.69,190.03,189.17,189.82,136050.0,175.3917,175.7061,174.9109,175.5119,136050.0
2021-03-30 11:30:00,189.82,189.92,188.39,188.45,119888.0,175.5119,175.6044,174.1897,174.2452,119888.0
2021-03-30 12:00:00,188.42,189.33,188.1,189.29,137158.0,174.2174,175.0588,173.9215,175.0218,137158.0
2021-03-30 12:30:00,189.24,189.53,188.98,189.45,90128.0,174.9756,175.2438,174.7352,175.1698,90128.0
2021-03-30 13:00:00,189.46,189.83,189.04,189.72,62685.0,175.179,175.5211,174.7907,175.4194,62685.0
2021-03-30 13:30:00,189.71,189.89,189.38,189.67,88523.0,175.4102,175.5766,175.1051,175.3732,88523.0
2021-03-30 14:00:00,189.65,190.33,189.4,190.33,77506.0,175.3547,175.9834,175.1236,175.9834,77506.0
2021-03-30 14:30:00,190.33,190.61,190.05,190.39,110188.0,175.9834,176.2423,175.7246,176.0389,110188.0
2021-03-30 15:00:00,190.36,190.75,190.25,190.52,127107.0,176.0112,176.3718,175.9095,176.1591,127107.0
2021-03-30 15:30:00,190.55,190.88,189.35,190.15,358499.0,176.1869,176.492,175.0773,175.817,358499.0
2021-03-31 09:30:00,190.99,191.5,190.21,191.16,209203.0,176.5937,177.0653,175.8725,176.7509,209203.0
2021-03-31 10:00:00,191.08,191.61,190.16,190.27,123984.0,176.6769,177.167,175.8263,175.928,123984.0
2021-03-31 10:30:00,190.3,190.61,189.17,190.38,149142.0,175.9557,176.2423,174.9109,176.0297,149142.0
2021-03-31 11:00:00,190.37,190.52,189.72,190.18,149989.0,176.0204,176.1591,175.4194,175.8448,149989.0
2021-03-31 11:30:00,190.11,190.94,190.11,190.71,89845.0,175.78,176.5475,175.78,176.3348,89845.0
2021-03-31 12:00:00,190.67,190.95,190.57,190.75,76419.0,176.2978,176.5567,176.2054,176.3718,76419.0
2021-03-31 12:30:00,190.75,190.97,190.62,190.81,73860.0,176.3718,176.5752,176.2516,176.4273,73860.0
2021-03-31 13:00:00,190.81,191.44,190.81,191.08,94032.0,176.4273,177.0098,176.4273,176.6769,94032.0
2021-03-31 13:30:00,191.05,191.59,191.02,191.28,135680.0,176.6492,177.1485,176.6214,176.8618,135680.0
2021-03-31 14:00:00,191.3,191.94,191.14,191.69,86660.0,176.8803,177.4721,176.7324,177.2409,86660.0
2021-03-31 14:30:00,191.74,192.18,191.23,191.27,113121.0,177.2872,177.694,176.8156,176.8526,113121.0
2021-03-31 15:00:00,191.27,191.47,191.08,191.18,99786.0,176.8526,177.0375,176.6769,176.7694,99786.0
2021-03-31 15:30:00,191.14,191.41,190.13,190.18,481380.0,176.7324,176.982,175.7985,175.8448,481380.0
2021-04-01 09:30:00,191.2,191.88,189.69,190.15,280325.0,176.7879,177.4166,175.3917,175.817,280325.0
2021-04-01 10:00:00,190.16,190.73,189.8,190.36,161364.0,175.8263,176.3533,175.4934,176.0112,161364.0
2021-04-01 10:30:00,190.33,190.83,190.04,190.5,153551.0,175.9834,176.4458,175.7153,176.1406,153551.0
2021-04-01 11:00:00,190.5,190.85,190.23,190.66,157333.0,176.1406,176.4643,175.891,176.2886,157333.0
2021-04-01 11:30:00,190.65,190.68,190.08,190.56,127670.0,176.2793,176.3071,175.7523,176.1961,127670.0
2021-04-01 12:00:00,190.57,190.98,190.43,190.54,125199.0,176.2054,176.5845,176.0759,176.1776,125199.0
2021-04-01 12:30:00,190.56,190.66,190.2,190.55,102540.0,176.1961,176.2886,175.8632,176.1869,102540.0
2021-04-01 13:00:00,190.56,190.66,190.3,190.56,99706.0,176.1961,176.2886,175.9557,176.1961,99706.0
2021-04-01 13:30:00,190.58,191.03,190.41,190.61,98792.0,176.2146,176.6307,176.0574,176.2423,98792.0
2021-04-01 14:00:00,190.63,190.72,190.41,190.65,64779.0,176.2608,176.3441,176.0574,176.2793,64779.0
2021-04-01 14:30:00,190.62,190.79,190.29,190.34,115163.0,176.2516,176.4088,175.9465,175.9927,115163.0
2021-04-01 15:00:00,190.34,191.0,190.18,190.96,144116.0,175.9927,176.6029,175.8448,176.566,144116.0
2021-04-01 15:30:00,190.98,191.39,190.61,191.26,242822.0,176.5845,176.9636,176.2423,176.8433,242822.0
2021-04-05 09:30:00,191.86,194.58,191.25,193.31,360270.0,177.3981,179.9131,176.8341,178.7388,360270.0
2021-04-05 10:00:00,193.37,194.34,193.11,194.3,183729.0,178.7943,179.6912,178.5539,179.6542,183729.0
2021-04-05 10:30:00,194.35,194.67,193.43,193.55,164847.0,179.7004,179.9963,178.8498,178.9607,164847.0
2021-04-05 11:00:00,193.55,193.64,192.95,192.95,174494.0,178.9607,179.044,178.406,178.406,174494.0
2021-04-05 11:30:00,192.95,194.19,192.67,194.11,205007.0,178.406,179.5525,178.1471,179.4785,205007.0
2021-04-05 12:00:00,194.13,194.46,193.53,193.96,122601.0,179.497,179.8021,178.9422,179.3398,122601.0
2021-04-05 12:30:00,193.98,194.22,193.34,193.35,120695.0,179.3583,179.5802,178.7666,178.7758,120695.0
2021-04-05 13:00:00,193.34,193.75,193.27,193.63,160721.0,178.7666,179.1457,178.7018,179.0347,160721.0
2021-04-05 13:30:00,193.65,194.03,193.55,193.79,89245.0,179.0532,179.4046,178.9607,179.1826,89245.0
2021-04-05 14:00:00,193.79,193.9,193.53,193.67,90445.0,179.1826,179.2844,178.9422,179.0717,90445.0
2021-04-05 14:30:00,193.65,193.84,193.27,193.47,134683.0,179.0532,179.2289,178.7018,178.8868,134683.0
2021-04-05 15:00:00,193.44,193.78,193.09,193.46,131395.0,178.859,179.1734,178.5354,178.8775,131395.0
2021-04-05 15:30:00,193.45,193.99,193.17,193.67,354976.0,178.8683,179.3676,178.6094,179.0717,354976.0
2021-04-06 09:30:00,192.89,194.32,192.49,194.29,202958.0,178.3505,179.6727,177.9806,179.645,202958.0
2021-04-06 10:00:00,194.12,194.87,194.12,194.84,119770.0,179.4878,180.1812,179.4878,180.1535,119770.0
2021-04-06 10:30:00,194.86,194.97,193.85,193.89,120381.0,180.172,180.2737,179.2381,179.2751,120381.0
2021-04-06 11:00:00,193.87,194.12,193.41,193.47,124128.0,179.2566,179.4878,178.8313,178.8868,124128.0
2021-04-06 11:30:00,193.48,194.34,193.44,194.13,102054.0,178.896,179.6912,178.859,179.497,102054.0
2021-04-06 12:00:00,194.09,194.32,193.59,194.12,114029.0,179.46,179.6727,178.9977,179.4878,114029.0
2021-04-06 12:30:00,194.08,194.53,194.01,194.42,97173.0,179.4508,179.8669,179.3861,179.7652,97173.0
2021-04-06 13:00:00,194.41,194.9,194.22,194.53,135517.0,179.7559,180.209,179.5802,179.8669,135517.0
2021-04-06 13:30:00,194.51,194.91,194.25,194.79,92550.0,179.8484,180.2182,179.608,180.1073,92550.0
2021-04-06 14:00:00,194.81,194.92,194.45,194.61,81350.0,180.1258,180.2275,179.7929,179.9408,81350.0
2021-04-06 14:30:00,194.59,194.67,194.2,194.27,152927.0,179.9223,179.9963,179.5617,179.6265,152927.0
2021-04-06 15:00:00,194.29,194.49,194.07,194.09,127645.0,179.645,179.8299,179.4415,179.46,127645.0
2021-04-06 15:30:00,194.11,194.25,193.68,194.2,249543.0,179.4785,179.608,179.0809,179.5617,249543.0
2021-04-07 09:30:00,193.5,194.75,192.92,193.37,187086.0,178.9145,180.0703,178.3782,178.7943,187086.0
2021-04-07 10:00:00,193.27,193.53,192.68,193.11,123536.0,178.7018,178.9422,178.1563,178.5539,123536.0
2021-04-07 10:30:00,193.15,194.06,193.12,193.6,110694.0,178.5909,179.4323,178.5631,179.007,110694.0
2021-04-07 11:00:00,193.55,193.71,193.1,193.2,78019.0,178.9607,179.1087,178.5447,178.6371,78019.0
2021-04-07 11:30:00,193.21,193.45,192.9,193.05,78216.0,178.6464,178.8683,178.3597,178.4984,78216.0
2021-04-07 12:00:00,193.07,193.63,192.99,193.45,132885.0,178.5169,179.0347,178.4429,178.8683,132885.0
2021-04-07 12:30:00,193.39,193.88,193.15,193.63,60576.0,178.8128,179.2659,178.5909,179.0347,60576.0
2021-04-07 13:00:00,193.63,193.69,193.19,193.62,65269.0,179.0347,179.0902,178.6279,179.0255,65269.0
2021-04-07 13:30:00,193.61,193.77,193.41,193.5,47022.0,179.0162,179.1642,178.8313,178.9145,47022.0
2021-04-07 14:00:00,193.5,194.07,193.41,194.0,64332.0,178.9145,179.4415,178.8313,179.3768,64332.0
2021-04-07 14:30:00,193.98,194.11,193.72,193.75,57969.0,179.3583,179.4785,179.1179,179.1457,57969.0
2021-04-07 15:00:00,193.79,193.95,193.12,193.33,75840.0,179.1826,179.3306,178.5631,178.7573,75840.0
2021-04-07 15:30:00,193.3,193.76,193.07,193.61,277949.0,178.7296,179.1549,178.5169,179.0162,277949.0
2021-04-08 09:30:00,194.27,195.11,193.87,194.05,209655.0,179.6265,180.4031,179.2566,179.423,209655.0
2021-04-08 10:00:00,194.02,194.31,193.28,193.98,160927.0,179.3953,179.6634,178.7111,179.3583,160927.0
2021-04-08 10:30:00,193.97,194.21,193.52,193.89,60241.0,179.3491,179.571,178.933,179.2751,60241.0
2021-04-08 11:00:00,193.93,194.74,193.87,194.32,126684.0,179.3121,180.061,179.2566,179.6727,126684.0
2021-04-08 11:30:00,194.38,194.74,194.31,194.57,93531.0,179.7282,180.061,179.6634,179.9039,93531.0
2021-04-08 12:00:00,194.58,194.76,193.98,194.75,178423.0,179.9131,180.0795,179.3583,180.0703,178423.0
2021-04-08 12:30:00,194.75,194.88,194.41,194.69,98527.0,180.0703,180.1905,179.7559,180.0148,98527.0
2021-04-08 13:00:00,194.69,194.98,194.47,194.63,79268.0,180.0148,180.2829,179.8114,179.9593,79268.0
2021-04-08 13:30:00,194.67,194.69,194.02,194.07,83235.0,179.9963,180.0148,179.3953,179.4415,83235.0
2021-04-08 14:00:00,194.07,194.26,193.78,194.23,65883.0,179.4415,179.6172,179.1734,179.5895,65883.0
2021-04-08 14:30:00,194.21,194.8,194.14,194.77,89494.0,179.571,180.1165,179.5063,180.0888,89494.0
2021-04-08 15:00:00,194.76,194.87,194.46,194.57,63470.0,180.0795,180.1812,179.8021,179.9039,63470.0
2021-04-08 15:30:00,194.58,194.83,194.04,194.19,195807.0,179.9131,180.1443,179.4138,179.5525,195807.0
2021-04-09 09:30:00,195.4,198.67,194.3,198.1,387854.0,180.6713,183.6948,179.6542,183.1678,387854.0
2021-04-09 10:00:00,198.14,198.37,197.02,197.19,183081.0,183.2048,183.4174,182.1692,182.3264,183081.0
2021-04-09 10:30:00,197.25,197.49,196.56,196.61,113635.0,182.3818,182.6037,181.7438,181.7901,113635.0
2021-04-09 11:00:00,196.58,196.95,196.18,196.3,80333.0,181.7623,182.1045,181.3925,181.5034,80333.0
2021-04-09 11:30:00,196.26,196.43,195.77,196.37,82497.0,181.4665,181.6236,181.0134,181.5682,82497.0
2021-04-09 12:00:00,196.37,197.15,196.25,197.09,99005.0,181.5682,182.2894,181.4572,182.2339,99005.0
2021-04-09 12:30:00,197.05,197.63,197.03,197.63,55859.0,182.1969,182.7332,182.1784,182.7332,55859.0
2021-04-09 13:00:00,197.61,198.2,197.6,198.04,97924.0,182.7147,183.2602,182.7055,183.1123,97924.0
2021-04-09 13:30:00,198.02,198.52,197.9,198.16,87651.0,183.0938,183.5561,182.9828,183.2232,87651.0
2021-04-09 14:00:00,198.19,198.58,197.72,198.12,131565.0,183.251,183.6116,182.8164,183.1863,131565.0
2021-04-09 14:30:00,198.14,198.35,197.51,197.62,143220.0,183.2048,183.3989,182.6222,182.7239,143220.0
2021-04-09 15:00:00,197.57,197.98,197.18,197.96,125451.0,182.6777,183.0568,182.3171,183.0383,125451.0
2021-04-09 15:30:00,197.99,198.53,197.9,198.53,289336.0,183.0661,183.5654,182.9828,183.5654,289336.0
2021-04-12 09:30:00,198.16,200.28,198.16,199.03,402707.0,183.2232,185.1834,183.2232,184.0277,402707.0
2021-04-12 10:00:00,199.03,199.87,198.69,199.59,309731.0,184.0277,184.8044,183.7133,184.5455,309731.0
2021-04-12 10:30:00,199.61,199.71,198.85,199.23,167169.0,184.5639,184.6564,183.8612,184.2126,167169.0
2021-04-12 11:00:00,199.26,199.4,198.83,199.03,180409.0,184.2403,184.3698,183.8427,184.0277,180409.0
2021-04-12 11:30:00,199.05,199.32,198.87,199.04,113476.0,184.0462,184.2958,183.8797,184.0369,113476.0
2021-04-12 12:00:00,199.04,199.62,198.9,199.62,123688.0,184.0369,184.5732,183.9075,184.5732,123688.0
2021-04-12 12:30:00,199.59,199.78,199.29,199.61,159377.0,184.5455,184.7211,184.2681,184.5639,159377.0
2021-04-12 13:00:00,199.61,199.9,199.43,199.68,74612.0,184.5639,184.8321,184.3975,184.6287,74612.0
2021-04-12 13:30:00,199.67,199.95,199.55,199.7,61115.0,184.6194,184.8783,184.5085,184.6472,61115.0
2021-04-12 14:00:00,199.63,200.06,199.61,200.06,93441.0,184.5824,184.98,184.5639,184.98,93441.0
2021-04-12 14:30:00,200.11,200.3,199.73,200.25,99288.0,185.0263,185.2019,184.6749,185.1557,99288.0
2021-04-12 15:00:00,200.24,200.78,200.07,200.72,116458.0,185.1465,185.6458,184.9893,185.5903,116458.0
2021-04-12 15:30:00,200.74,200.98,200.39,200.59,307133.0,185.6088,185.8307,185.2852,185.4701,307133.0
2021-04-13 09:30:00,200.71,201.22,199.02,199.08,216358.0,185.581,186.0526,184.0184,184.0739,216358.0
2021-04-13 10:00:00,199.14,200.74,199.03,200.5,187098.0,184.1294,185.6088,184.0277,185.3869,187098.0
2021-04-13 10:30:00,200.5,200.79,199.72,200.02,99545.0,185.3869,185.655,184.6657,184.943,99545.0
2021-04-13 11:00:00,200.02,200.38,199.82,200.34,80016.0,184.943,185.2759,184.7581,185.2389,80016.0
2021-04-13 11:30:00,200.38,200.92,200.36,200.82,65372.0,185.2759,185.7752,185.2574,185.6827,65372.0
2021-04-13 12:00:00,200.87,201.02,200.21,200.48,77863.0,185.729,185.8677,185.1187,185.3684,77863.0
2021-04-13 12:30:00,200.48,200.66,200.03,200.14,85813.0,185.3684,185.5348,184.9523,185.054,85813.0
2021-04-13 13:00:00,200.15,200.41,200.1,200.23,81869.0,185.0632,185.3036,185.017,185.1372,81869.0
2021-04-13 13:30:00,200.24,200.31,200.05,200.23,82765.0,185.1465,185.2112,184.9708,185.1372,82765.0
2021-04-13 14:00:00,200.23,200.51,200.11,200.27,98682.0,185.1372,185.3961,185.0263,185.1742,98682.0
2021-04-13 14:30:00,200.24,200.4,199.56,199.74,127723.0,185.1465,185.2944,184.5177,184.6842,127723.0
2021-04-13 15:00:00,199.78,200.36,199.73,199.86,141307.0,184.7211,185.2574,184.6749,184.7951,141307.0
2021-04-13 15:30:00,199.88,200.03,199.37,199.73,307504.0,184.8136,184.9523,184.342,184.6749,307504.0
2021-04-14 09:30:00,201.05,203.28,200.72,203.01,273951.0,185.8954,187.9573,185.5903,187.7077,273951.0
2021-04-14 10:00:00,203.0,203.48,202.32,202.57,160909.0,187.6984,188.1422,187.0697,187.3008,160909.0
2021-04-14 10:30:00,202.55,202.7,202.16,202.56,125546.0,187.2823,187.421,186.9217,187.2916,125546.0
2021-04-14 11:00:00,202.61,202.67,201.9,202.53,135038.0,187.3378,187.3933,186.6813,187.2638,135038.0
2021-04-14 11:30:00,202.53,202.8,202.17,202.79,103091.0,187.2638,187.5135,186.931,187.5042,103091.0
2021-04-14 12:00:00,202.76,203.02,202.44,203.01,157194.0,187.4765,187.7169,187.1806,187.7077,157194.0
2021-04-14 12:30:00,202.98,203.74,202.97,203.7,118780.0,187.6799,188.3826,187.6707,188.3457,118780.0
2021-04-14 13:00:00,203.67,204.18,203.55,203.99,162586.0,188.3179,188.7895,188.207,188.6138,162586.0
2021-04-14 13:30:00,203.96,204.08,202.85,202.98,124979.0,188.5861,188.697,187.5597,187.6799,124979.0
2021-04-14 14:00:00,202.98,203.0,202.22,202.37,131643.0,187.6799,187.6984,186.9772,187.1159,131643.0
2021-04-14 14:30:00,202.37,202.74,202.07,202.2,110360.0,187.1159,187.458,186.8385,186.9587,110360.0
2021-04-14 15:00:00,202.13,202.29,201.78,202.22,91382.0,186.894,187.0419,186.5704,186.9772,91382.0
2021-04-14 15:30:00,202.22,202.3,201.3,201.71,335023.0,186.9772,187.0512,186.1266,186.5057,335023.0
2021-04-15 09:30:00,200.65,202.53,200.61,202.47,246554.0,185.5256,187.2638,185.4886,187.2084,246554.0
2021-04-15 10:00:00,202.55,203.06,202.01,202.96,173651.0,187.2823,187.7539,186.783,187.6614,173651.0
2021-04-15 10:30:00,203.0,204.17,203.0,203.97,299104.0,187.6984,188.7802,187.6984,188.5953,299104.0
2021-04-15 11:00:00,203.98,204.34,203.08,203.41,149052.0,188.6046,188.9374,187.7724,188.0775,149052.0
2021-04-15 11:30:00,203.38,203.39,202.85,203.21,108424.0,188.0498,188.059,187.5597,187.8926,108424.0
2021-04-15 12:00:00,203.21,204.44,203.2,204.27,142210.0,187.8926,189.0299,187.8833,188.8727,142210.0
2021-04-15 12:30:00,204.26,205.01,204.22,204.63,160925.0,188.8634,189.5569,188.8265,189.2056,160925.0
2021-04-15 13:00:00,204.71,204.79,204.02,204.62,98322.0,189.2795,189.3535,188.6415,189.1963,98322.0
2021-04-15 13:30:00,204.65,204.8,204.06,204.1,89036.0,189.224,189.3627,188.6785,188.7155,89036.0
2021-04-15 14:00:00,204.12,204.92,204.12,204.8,98398.0,188.734,189.4737,188.734,189.3627,98398.0
2021-04-15 14:30:00,204.8,205.07,204.35,204.57,125220.0,189.3627,189.6124,188.9467,189.1501,125220.0
2021-04-15 15:00:00,204.56,204.92,204.43,204.6,124868.0,189.1408,189.4737,189.0206,189.1778,124868.0
2021-04-15 15:30:00,204.62,205.06,204.32,204.44,401576.0,189.1963,189.6031,188.9189,189.0299,401576.0
2021-04-16 09:30:00,206.57,206.77,205.27,206.72,513220.0,190.9993,191.1842,189.7973,191.138,513220.0
2021-04-16 10:00:00,206.73,208.56,206.56,208.22,373088.0,191.1473,192.8393,190.9901,192.525,373088.0
2021-04-16 10:30:00,208.29,208.99,207.55,207.59,206880.0,192.5897,193.2369,191.9055,191.9424,206880.0
2021-04-16 11:00:00,207.63,208.37,207.4,207.8,159940.0,191.9794,192.6636,191.7668,192.1366,159940.0
2021-04-16 11:30:00,207.89,207.98,206.74,206.98,127278.0,192.2198,192.303,191.1565,191.3784,127278.0
2021-04-16 12:00:00,206.93,207.18,206.5,207.14,166053.0,191.3322,191.5633,190.9346,191.5264,166053.0
2021-04-16 12:30:00,207.12,207.41,206.87,207.38,114270.0,191.5079,191.776,191.2767,191.7483,114270.0
2021-04-16 13:00:00,207.35,207.56,207.14,207.48,124849.0,191.7205,191.9147,191.5264,191.8407,124849.0
2021-04-16 13:30:00,207.47,207.81,207.22,207.56,112654.0,191.8315,192.1459,191.6003,191.9147,112654.0
2021-04-16 14:00:00,207.44,208.17,207.3,208.02,106799.0,191.8037,192.4787,191.6743,192.34,106799.0
2021-04-16 14:30:00,208.02,208.27,207.67,207.83,147719.0,192.34,192.5712,192.0164,192.1643,147719.0
2021-04-16 15:00:00,207.83,208.4,207.5,208.21,286705.0,192.1643,192.6914,191.8592,192.5157,286705.0
2021-04-16 15:30:00,208.21,208.7,207.34,208.24,615252.0,192.5157,192.9688,191.7113,192.5434,615252.0
2021-04-19 09:30:00,206.01,207.3,205.53,206.61,303160.0,190.4815,191.6743,190.0377,191.0363,303160.0
2021-04-19 10:00:00,206.53,207.26,205.79,206.16,187671.0,190.9623,191.6373,190.2781,190.6202,187671.0
2021-04-19 10:30:00,206.13,206.17,204.88,204.98,129743.0,190.5925,190.6295,189.4367,189.5292,129743.0
2021-04-19 11:00:00,204.98,205.36,204.26,204.84,208412.0,189.5292,189.8805,188.8634,189.3997,208412.0
2021-04-19 11:30:00,204.83,205.08,204.0,204.33,222532.0,189.3905,189.6216,188.623,188.9282,222532.0
2021-04-19 12:00:00,204.34,204.92,203.71,204.47,154276.0,188.9374,189.4737,188.3549,189.0576,154276.0
2021-04-19 12:30:00,204.5,204.64,204.06,204.2,99590.0,189.0854,189.2148,188.6785,188.808,99590.0
2021-04-19 13:00:00,204.2,204.55,203.93,204.38,94057.0,188.808,189.1316,188.5583,188.9744,94057.0
2021-04-19 13:30:00,204.34,204.63,204.13,204.41,115243.0,188.9374,189.2056,188.7432,189.0021,115243.0
2021-04-19 14:00:00,204.37,204.84,204.21,204.64,86947.0,188.9652,189.3997,188.8172,189.2148,86947.0
2021-04-19 14:30:00,204.65,205.0,204.49,204.84,118604.0,189.224,189.5477,189.0761,189.3997,118604.0
2021-04-19 15:00:00,204.87,205.08,204.61,204.75,132566.0,189.4275,189.6216,189.1871,189.3165,132566.0
2021-04-19 15:30:00,204.75,204.75,203.49,204.07,364749.0,189.3165,189.3165,188.1515,188.6878,364749.0
2021-04-20 09:30:00,203.42,204.0,202.42,202.95,238676.0,188.6433,189.1812,187.716,188.2075,238676.0
2021-04-20 10:00:00,202.95,203.27,201.58,201.85,159431.0,188.2075,188.5042,186.937,187.1874,159431.0
2021-04-20 10:30:00,201.79,202.11,200.74,201.74,183815.0,187.1317,187.4285,186.158,187.0854,183815.0
2021-04-20 11:00:00,201.73,201.78,201.06,201.51,122370.0,187.0761,187.1224,186.4547,186.8721,122370.0
2021-04-20 11:30:00,201.47,201.47,200.52,201.28,97966.0,186.835,186.835,185.954,186.6588,97966.0
2021-04-20 12:00:00,201.33,202.31,201.05,202.01,68639.0,186.7051,187.6139,186.4455,187.3357,68639.0
2021-04-20 12:30:00,202.05,202.28,201.55,201.76,68778.0,187.3728,187.5861,186.9092,187.1039,68778.0
2021-04-20 13:00:00,201.72,201.93,201.44,201.59,80933.0,187.0668,187.2615,186.8071,186.9462,80933.0
2021-04-20 13:30:00,201.67,201.87,201.42,201.79,70048.0,187.0204,187.2059,186.7886,187.1317,70048.0
2021-04-20 14:00:00,201.78,201.78,200.98,201.07,105071.0,187.1224,187.1224,186.3806,186.464,105071.0
2021-04-20 14:30:00,201.07,201.1,200.43,200.52,125599.0,186.464,186.4918,185.8705,185.954,125599.0
2021-04-20 15:00:00,200.55,201.9,200.55,201.85,116712.0,185.9818,187.2337,185.9818,187.1874,116712.0
2021-04-20 15:30:00,201.83,202.86,201.73,202.76,317746.0,187.1688,188.124,187.0761,188.0313,317746.0
2021-04-21 09:30:00,203.8,204.82,203.22,204.43,289126.0,188.9957,189.9416,188.4578,189.5799,289126.0
2021-04-21 10:00:00,204.47,204.7,203.63,204.19,113467.0,189.617,189.8303,188.8381,189.3574,113467.0
2021-04-21 10:30:00,204.33,204.41,203.66,203.98,89383.0,189.4872,189.5614,188.8659,189.1626,89383.0
2021-04-21 11:00:00,203.94,204.18,203.27,203.74,78609.0,189.1255,189.3481,188.5042,188.9401,78609.0
2021-04-21 11:30:00,203.73,204.7,203.72,204.63,95568.0,188.9308,189.8303,188.9215,189.7654,95568.0
2021-04-21 12:00:00,204.64,204.93,204.44,204.68,63944.0,189.7747,190.0436,189.5892,189.8118,63944.0
2021-04-21 12:30:00,204.7,204.72,204.13,204.22,62665.0,189.8303,189.8489,189.3017,189.3852,62665.0
2021-04-21 13:00:00,204.23,204.61,204.12,204.38,49048.0,189.3945,189.7469,189.2925,189.5336,49048.0
2021-04-21 13:30:00,204.46,204.7,204.36,204.52,53563.0,189.6078,189.8303,189.515,189.6634,53563.0
2021-04-21 14:00:00,204.55,204.7,204.27,204.39,87200.0,189.6912,189.8303,189.4316,189.5429,87200.0
2021-04-21 14:30:00,204.38,204.57,203.98,204.19,69627.0,189.5336,189.7098,189.1626,189.3574,69627.0
2021-04-21 15:00:00,204.15,204.46,204.08,204.38,72371.0,189.3203,189.6078,189.2554,189.5336,72371.0
2021-04-21 15:30:00,204.38,204.84,203.65,204.02,362329.0,189.5336,189.9602,188.8566,189.1997,362329.0
2021-04-22 09:30:00,203.88,204.85,202.56,203.45,292946.0,189.0699,189.9694,187.8458,188.6711,292946.0
2021-04-22 10:00:00,203.46,203.46,202.34,202.35,179220.0,188.6804,188.6804,187.6418,187.651,179220.0
2021-04-22 10:30:00,202.35,202.7,201.93,201.95,152711.0,187.651,187.9756,187.2615,187.2801,152711.0
2021-04-22 11:00:00,201.98,202.7,201.84,201.88,150315.0,187.3079,187.9756,187.1781,187.2152,150315.0
2021-04-22 11:30:00,201.9,202.21,201.6,201.83,126656.0,187.2337,187.5212,186.9555,187.1688,126656.0
2021-04-22 12:00:00,201.83,201.84,201.2,201.54,153097.0,187.1688,187.1781,186.5846,186.8999,153097.0
2021-04-22 12:30:00,201.57,201.94,201.33,201.8,137286.0,186.9277,187.2708,186.7051,187.141,137286.0
2021-04-22 13:00:00,201.78,202.1,199.99,201.06,223696.0,187.1224,187.4192,185.4625,186.4547,223696.0
2021-04-22 13:30:00,200.99,201.2,199.24,199.75,154673.0,186.3898,186.5846,184.767,185.2399,154673.0
2021-04-22 14:00:00,199.73,200.84,199.38,200.84,141232.0,185.2214,186.2507,184.8968,186.2507,141232.0
2021-04-22 14:30:00,200.86,201.37,200.82,201.17,138026.0,186.2693,186.7422,186.2322,186.5568,138026.0
2021-04-22 15:00:00,201.14,201.44,200.6,201.14,110678.0,186.5289,186.8071,186.0282,186.5289,110678.0
2021-04-22 15:30:00,201.13,201.9,201.06,201.3,271049.0,186.5197,187.2337,186.4547,186.6773,271049.0
2021-04-23 09:30:00,201.79,201.89,199.51,200.39,265991.0,187.1317,187.2245,185.0173,185.8334,265991.0
2021-04-23 10:00:00,200.44,200.78,199.55,199.66,230557.0,185.8798,186.1951,185.0544,185.1564,230557.0
2021-04-23 10:30:00,199.68,201.47,199.63,201.37,303467.0,185.175,186.835,185.1286,186.7422,303467.0
2021-04-23 11:00:00,201.37,201.37,200.24,201.06,247713.0,186.7422,186.7422,185.6943,186.4547,247713.0
2021-04-23 11:30:00,201.06,201.09,200.58,201.0,73156.0,186.4547,186.4826,186.0096,186.3991,73156.0
2021-04-23 12:00:00,201.03,201.03,200.36,200.86,112314.0,186.4269,186.4269,185.8056,186.2693,112314.0
2021-04-23 12:30:00,200.86,201.15,200.79,200.84,97214.0,186.2693,186.5382,186.2044,186.2507,97214.0
2021-04-23 13:00:00,200.88,201.36,200.88,201.27,74994.0,186.2878,186.733,186.2878,186.6495,74994.0
2021-04-23 13:30:00,201.23,201.29,200.89,200.97,91806.0,186.6124,186.668,186.2971,186.3713,91806.0
2021-04-23 14:00:00,201.0,201.25,200.84,201.02,91604.0,186.3991,186.6309,186.2507,186.4177,91604.0
2021-04-23 14:30:00,201.04,201.38,200.93,201.02,119942.0,186.4362,186.7515,186.3342,186.4177,119942.0
2021-04-23 15:00:00,201.06,201.57,201.05,201.25,180174.0,186.4547,186.9277,186.4455,186.6309,180174.0
2021-04-23 15:30:00,201.24,201.71,200.63,200.89,444411.0,186.6217,187.0575,186.056,186.2971,444411.0
2021-04-26 09:30:00,200.83,200.93,198.51,199.05,228649.0,186.2415,186.3342,184.09,184.5908,228649.0
2021-04-26 10:00:00,199.08,199.98,198.62,199.34,178207.0,184.6186,185.4532,184.192,184.8597,178207.0
2021-04-26 10:30:00,199.38,199.5,198.32,198.86,131864.0,184.8968,185.0081,183.9138,184.4146,131864.0
2021-04-26 11:00:00,198.87,199.48,198.76,199.26,95424.0,184.4238,184.9895,184.3218,184.7855,95424.0
2021-04-26 11:30:00,199.31,199.44,198.4,198.7,100418.0,184.8319,184.9524,183.988,184.2662,100418.0
2021-04-26 12:00:00,198.73,198.91,198.3,198.74,92674.0,184.294,184.4609,183.8952,184.3033,92674.0
2021-04-26 12:30:00,198.81,199.42,198.67,198.96,80576.0,184.3682,184.9339,184.2384,184.5073,80576.0
2021-04-26 13:00:00,199.0,199.15,198.78,198.95,69147.0,184.5444,184.6835,184.3404,184.498,69147.0
2021-04-26 13:30:00,198.91,199.04,198.67,198.8,71720.0,184.4609,184.5815,184.2384,184.3589,71720.0
2021-04-26 14:00:00,198.81,199.15,198.78,199.11,62646.0,184.3682,184.6835,184.3404,184.6464,62646.0
2021-04-26 14:30:00,199.13,199.47,198.94,199.11,90039.0,184.6649,184.9802,184.4887,184.6464,90039.0
2021-04-26 15:00:00,199.11,199.55,198.85,198.89,96928.0,184.6464,185.0544,184.4053,184.4424,96928.0
2021-04-26 15:30:00,198.88,199.35,198.77,199.18,333614.0,184.4331,184.869,184.3311,184.7113,333614.0
2021-04-27 09:30:00,200.07,201.13,199.92,200.28,393101.0,185.5367,186.5197,185.3976,185.7314,393101.0
2021-04-27 10:00:00,200.27,200.58,199.73,200.22,198700.0,185.7221,186.0096,185.2214,185.6758,198700.0
2021-04-27 10:30:00,200.21,200.93,200.04,200.82,171422.0,185.6665,186.3342,185.5088,186.2322,171422.0
2021-04-27 11:00:00,200.86,201.1,200.24,200.24,129531.0,186.2693,186.4918,185.6943,185.6943,129531.0
2021-04-27 11:30:00,200.27,200.6,200.05,200.29,126156.0,185.7221,186.0282,185.5181,185.7407,126156.0
2021-04-27 12:00:00,200.33,200.46,199.79,199.92,84097.0,185.7778,185.8983,185.277,185.3976,84097.0
2021-04-27 12:30:00,199.92,199.98,199.0,199.18,103072.0,185.3976,185.4532,184.5444,184.7113,103072.0
2021-04-27 13:00:00,199.2,199.96,199.07,199.95,80693.0,184.7299,185.4347,184.6093,185.4254,80693.0
2021-04-27 13:30:00,199.99,200.08,199.37,199.37,97721.0,185.4625,185.5459,184.8875,184.8875,97721.0
2021-04-27 14:00:00,199.42,199.62,199.09,199.23,92368.0,184.9339,185.1194,184.6279,184.7577,92368.0
2021-04-27 14:30:00,199.25,199.46,199.11,199.17,110568.0,184.7762,184.971,184.6464,184.702,110568.0
2021-04-27 15:00:00,199.16,199.31,198.68,199.31,213050.0,184.6928,184.8319,184.2476,184.8319,213050.0
2021-04-27 15:30:00,199.3,199.54,198.93,199.03,310399.0,184.8226,185.0452,184.4795,184.5722,310399.0
2021-04-28 09:30:00,199.74,199.84,198.36,198.55,241841.0,185.2306,185.3234,183.9509,184.1271,241841.0
2021-04-28 10:00:00,198.55,198.74,197.8,198.22,224115.0,184.1271,184.3033,183.4316,183.821,224115.0
2021-04-28 10:30:00,198.22,198.48,197.05,197.27,228287.0,183.821,184.0622,182.736,182.9401,228287.0
2021-04-28 11:00:00,197.25,197.99,197.25,197.91,187957.0,182.9215,183.6078,182.9215,183.5336,187957.0
2021-04-28 11:30:00,197.96,197.97,196.97,197.27,145354.0,183.5799,183.5892,182.6619,182.9401,145354.0
2021-04-28 12:00:00,197.31,198.06,197.15,197.42,170627.0,182.9772,183.6727,182.8288,183.0792,170627.0
2021-04-28 12:30:00,197.42,197.84,196.93,197.31,197342.0,183.0792,183.4687,182.6248,182.9772,197342.0
2021-04-28 13:00:00,197.34,197.5,197.08,197.21,72663.0,183.005,183.1534,182.7639,182.8844,72663.0
2021-04-28 13:30:00,197.2,197.2,196.45,196.61,148698.0,182.8751,182.8751,182.1796,182.328,148698.0
2021-04-28 14:00:00,196.59,197.23,196.3,196.96,222474.0,182.3095,182.903,182.0405,182.6526,222474.0
2021-04-28 14:30:00,196.98,197.63,196.67,196.93,162741.0,182.6711,183.2739,182.3836,182.6248,162741.0
2021-04-28 15:00:00,196.95,197.01,195.76,196.16,389989.0,182.6433,182.6989,181.5397,181.9107,389989.0
2021-04-28 15:30:00,196.14,196.3,195.7,196.15,712037.0,181.8921,182.0405,181.4841,181.9014,712037.0
2021-04-29 09:30:00,197.31,199.43,197.12,198.66,286037.0,182.9772,184.9432,182.801,184.2291,286037.0
2021-04-29 10:00:00,198.64,199.19,198.01,198.11,373034.0,184.2105,184.7206,183.6263,183.719,373034.0
2021-04-29 10:30:00,198.13,198.42,197.33,198.25,223843.0,183.7376,184.0065,182.9957,183.8489,223843.0
2021-04-29 11:00:00,198.3,198.68,198.07,198.43,131802.0,183.8952,184.2476,183.6819,184.0158,131802.0
2021-04-29 11:30:00,198.47,198.66,197.84,197.88,337883.0,184.0529,184.2291,183.4687,183.5057,337883.0
2021-04-29 12:00:00,197.84,197.91,196.95,197.5,138636.0,183.4687,183.5336,182.6433,183.1534,138636.0
2021-04-29 12:30:00,197.49,197.79,196.93,197.49,111048.0,183.1441,183.4223,182.6248,183.1441,111048.0
2021-04-29 13:00:00,197.48,198.27,197.22,198.09,88980.0,183.1348,183.8674,182.8937,183.7005,88980.0
2021-04-29 13:30:00,198.07,198.37,197.9,198.25,98617.0,183.6819,183.9602,183.5243,183.8489,98617.0
2021-04-29 14:00:00,198.25,198.51,198.05,198.51,139819.0,183.8489,184.09,183.6634,184.09,139819.0
2021-04-29 14:30:00,198.52,198.91,198.3,198.64,142289.0,184.0993,184.4609,183.8952,184.2105,142289.0
2021-04-29 15:00:00,198.67,199.05,198.48,198.53,206063.0,184.2384,184.5908,184.0622,184.1085,206063.0
2021-04-29 15:30:00,198.5,198.67,198.13,198.44,409517.0,184.0807,184.2384,183.7376,184.0251,409517.0
2021-04-30 09:30:00,197.8,198.26,195.87,196.34,231092.0,183.4316,183.8581,181.6418,182.0776,231092.0
2021-04-30 10:00:00,196.32,196.58,195.41,196.56,175000.0,182.0591,182.3002,181.2152,182.2816,175000.0
2021-04-30 10:30:00,196.54,196.82,195.65,195.73,91911.0,182.2631,182.5227,181.4377,181.5119,91911.0
2021-04-30 11:00:00,195.75,196.0,195.27,195.48,121712.0,181.5305,181.7623,181.0853,181.2801,121712.0
2021-04-30 11:30:00,195.46,195.98,195.28,195.9,101446.0,181.2615,181.7438,181.0946,181.6696,101446.0
2021-04-30 12:00:00,195.93,196.12,195.72,195.94,96922.0,181.6974,181.8736,181.5027,181.7067,96922.0
2021-04-30 12:30:00,195.94,196.11,195.59,195.95,89567.0,181.7067,181.8643,181.3821,181.7159,89567.0
2021-04-30 13:00:00,195.94,196.33,195.66,196.32,66385.0,181.7067,182.0683,181.447,182.0591,66385.0
2021-04-30 13:30:00,196.32,196.44,195.72,195.89,72272.0,182.0591,182.1703,181.5027,181.6603,72272.0
2021-04-30 14:00:00,195.88,196.36,195.82,196.31,71742.0,181.651,182.0962,181.5954,182.0498,71742.0
2021-04-30 14:30:00,196.32,196.41,195.98,196.23,155268.0,182.0591,182.1425,181.7438,181.9756,155268.0
2021-04-30 15:00:00,196.24,196.63,195.96,196.49,147500.0,181.9849,182.3465,181.7252,182.2167,147500.0
2021-04-30 15:30:00,196.49,196.58,195.94,196.22,412382.0,182.2167,182.3002,181.7067,181.9663,412382.0
2021-05-03 09:30:00,198.75,199.89,197.87,199.5,444964.0,184.3125,185.3697,183.4965,185.0081,444964.0
2021-05-03 10:00:00,199.43,199.72,198.64,199.54,251687.0,184.9432,185.2121,184.2105,185.0452,251687.0
2021-05-03 10:30:00,199.52,199.83,199.03,199.17,154444.0,185.0266,185.3141,184.5722,184.702,154444.0
2021-05-03 11:00:00,199.16,199.62,198.9,199.21,205531.0,184.6928,185.1194,184.4517,184.7391,205531.0
2021-05-03 11:30:00,199.22,199.89,199.21,199.66,159361.0,184.7484,185.3697,184.7391,185.1564,159361.0
2021-05-03 12:00:00,199.63,199.79,199.33,199.5,130433.0,185.1286,185.277,184.8504,185.0081,130433.0
2021-05-03 12:30:00,199.53,200.03,199.31,199.99,112677.0,185.0359,185.4996,184.8319,185.4625,112677.0
2021-05-03 13:00:00,200.03,200.08,199.43,199.62,99274.0,185.4996,185.5459,184.9432,185.1194,99274.0
2021-05-03 13:30:00,199.59,199.67,199.1,199.35,89828.0,185.0915,185.1657,184.6371,184.869,89828.0
2021-05-03 14:00:00,199.41,199.6,199.15,199.52,141678.0,184.9246,185.1008,184.6835,185.0266,141678.0
2021-05-03 14:30:00,199.51,200.06,199.49,199.92,205147.0,185.0173,185.5274,184.9988,185.3976,205147.0
2021-05-03 15:00:00,199.92,199.93,199.35,199.51,139795.0,185.3976,185.4068,184.869,185.0173,139795.0
2021-05-03 15:30:00,199.5,199.56,198.84,199.01,548476.0,185.0081,185.0637,184.396,184.5537,548476.0
2021-05-04 09:30:00,198.7,198.89,197.29,198.11,328208.0,184.2662,184.4424,182.9586,183.719,328208.0
2021-05-04 10:00:00,198.09,198.8,197.76,198.7,209635.0,183.7005,184.3589,183.3945,184.2662,209635.0
2021-05-04 10:30:00,198.72,198.8,198.08,198.28,128120.0,184.2847,184.3589,183.6912,183.8767,128120.0
2021-05-04 11:00:00,198.26,198.34,196.91,197.69,109967.0,183.8581,183.9323,182.6062,183.3295,109967.0
2021-05-04 11:30:00,197.73,198.21,196.78,197.15,141451.0,183.3666,183.8118,182.4857,182.8288,141451.0
2021-05-04 12:00:00,197.12,197.7,197.07,197.56,111118.0,182.801,183.3388,182.7546,183.209,111118.0
2021-05-04 12:30:00,197.53,197.76,197.12,197.34,78374.0,183.1812,183.3945,182.801,183.005,78374.0
2021-05-04 13:00:00,197.31,198.12,197.19,198.06,94209.0,182.9772,183.7283,182.8659,183.6727,94209.0
2021-05-04 13:30:00,198.09,198.23,197.9,198.05,88520.0,183.7005,183.8303,183.5243,183.6634,88520.0
2021-05-04 14:00:00,197.98,198.5,197.7,198.14,86948.0,183.5985,184.0807,183.3388,183.7469,86948.0
2021-05-04 14:30:00,198.11,198.85,198.05,198.69,103988.0,183.719,184.4053,183.6634,184.2569,103988.0
2021-05-04 15:00:00,198.64,199.35,198.4,199.2,122426.0,184.2105,184.869,183.988,184.7299,122426.0
2021-05-04 15:30:00,199.2,200.4,199.17,200.4,340042.0,184.7299,185.8427,184.702,185.8427,340042.0
2021-05-05 09:30:00,201.54,203.1,201.2,201.78,346636.0,186.8999,188.3466,186.5846,187.1224,346636.0
2021-05-05 10:00:00,201.77,201.94,199.42,199.99,192472.0,187.1132,187.2708,184.9339,185.4625,192472.0
2021-05-05 10:30:00,199.95,199.96,198.93,199.1,135538.0,185.4254,185.4347,184.4795,184.6371,135538.0
2021-05-05 11:00:00,199.07,199.41,198.8,199.16,108379.0,184.6093,184.9246,184.3589,184.6928,108379.0
2021-05-05 11:30:00,199.19,200.55,199.12,200.24,96685.0,184.7206,185.9818,184.6557,185.6943,96685.0
2021-05-05 12:00:00,200.23,200.7,200.1,200.59,72073.0,185.685,186.1209,185.5645,186.0189,72073.0
2021-05-05 12:30:00,200.58,200.92,199.92,200.04,88711.0,186.0096,186.3249,185.3976,185.5088,88711.0
2021-05-05 13:00:00,200.03,200.26,199.72,199.72,80223.0,185.4996,185.7129,185.2121,185.2121,80223.0
2021-05-05 13:30:00,199.73,199.87,199.44,199.55,119732.0,185.2214,185.3512,184.9524,185.0544,119732.0
2021-05-05 14:00:00,199.56,200.34,199.39,200.27,160715.0,185.0637,185.787,184.9061,185.7221,160715.0
2021-05-05 14:30:00,200.27,200.62,199.87,200.3,101145.0,185.7221,186.0467,185.3512,185.75,101145.0
2021-05-05 15:00:00,200.25,200.55,199.44,200.45,138892.0,185.7036,185.9818,184.9524,185.8891,138892.0
2021-05-05 15:30:00,200.4,200.4,199.65,200.0,381579.0,185.8427,185.8427,185.1472,185.4717,381579.0
2021-05-06 09:30:00,201.3,202.31,200.43,202.06,225018.0,186.6773,187.6139,185.8705,187.3821,225018.0
2021-05-06 10:00:00,202.02,202.71,201.23,202.7,176719.0,187.345,187.9849,186.6124,187.9756,176719.0
2021-05-06 10:30:00,202.62,203.12,202.13,202.5,134896.0,187.9014,188.3651,187.447,187.7901,134896.0
2021-05-06 11:00:00,202.46,203.5,202.18,203.34,83871.0,187.753,188.7175,187.4934,188.5691,83871.0
2021-05-06 11:30:00,203.34,204.0,203.28,203.79,140198.0,188.5691,189.1812,188.5135,188.9864,140198.0
2021-05-06 12:00:00,203.81,204.5,203.57,204.4,209949.0,189.005,189.6449,188.7824,189.5521,209949.0
2021-05-06 12:30:00,204.43,204.7,204.0,204.09,286974.0,189.5799,189.8303,189.1812,189.2646,286974.0
2021-05-06 13:00:00,204.03,204.2,203.43,204.11,464111.0,189.209,189.3667,188.6526,189.2832,464111.0
2021-05-06 13:30:00,204.09,204.5,204.04,204.44,107335.0,189.2646,189.6449,189.2183,189.5892,107335.0
2021-05-06 14:00:00,204.5,204.78,204.2,204.37,175221.0,189.6449,189.9045,189.3667,189.5243,175221.0
2021-05-06 14:30:00,204.4,204.85,204.17,204.64,167219.0,189.5521,189.9694,189.3388,189.7747,167219.0
2021-05-06 15:00:00,204.61,205.18,204.48,204.98,184658.0,189.7469,190.2755,189.6263,190.09,184658.0
2021-05-06 15:30:00,205.01,206.06,204.84,205.84,631136.0,190.1178,191.0915,189.9602,190.8875,631136.0
2021-05-07 09:30:00,206.06,206.35,204.7,205.15,234341.0,191.0915,191.3605,189.8303,190.2476,234341.0
2021-05-07 10:00:00,205.28,206.82,205.26,206.67,151449.0,190.3682,191.7963,190.3497,191.6572,151449.0
2021-05-07 10:30:00,206.7,207.19,206.49,207.1,128623.0,191.6851,192.1395,191.4903,192.056,128623.0
2021-05-07 11:00:00,207.08,207.44,206.57,206.83,132864.0,192.0374,192.3713,191.5645,191.8056,132864.0
2021-05-07 11:30:00,206.88,207.7,206.88,207.45,125929.0,191.852,192.6124,191.852,192.3806,125929.0
2021-05-07 12:00:00,207.46,207.68,207.08,207.23,64693.0,192.3898,192.5939,192.0374,192.1766,64693.0
2021-05-07 12:30:00,207.27,207.51,206.9,207.43,77144.0,192.2136,192.4362,191.8705,192.362,77144.0
2021-05-07 13:00:00,207.41,208.05,207.38,207.71,79904.0,192.3435,192.937,192.3157,192.6217,79904.0
2021-05-07 13:30:00,207.74,208.36,207.72,208.21,101265.0,192.6495,193.2245,192.631,193.0854,101265.0
2021-05-07 14:00:00,208.24,208.7,208.07,208.66,116114.0,193.1132,193.5398,192.9555,193.5027,116114.0
2021-05-07 14:30:00,208.64,208.78,208.3,208.72,121265.0,193.4841,193.614,193.1688,193.5583,121265.0
2021-05-07 15:00:00,208.72,209.07,208.41,208.88,154914.0,193.5583,193.8829,193.2708,193.7067,154914.0
2021-05-07 15:30:00,208.88,209.24,208.4,208.45,403465.0,193.7067,194.0405,193.2616,193.3079,403465.0
2021-05-10 09:30:00,209.54,211.73,208.51,211.3,281134.0,194.3187,196.3497,193.3636,195.9509,281134.0
2021-05-10 10:00:00,211.3,212.43,211.16,211.89,195039.0,195.9509,196.9988,195.8211,196.498,195039.0
2021-05-10 10:30:00,211.83,212.64,211.68,212.54,145924.0,196.4424,197.1936,196.3033,197.1008,145924.0
2021-05-10 11:00:00,212.57,214.59,212.52,214.27,141753.0,197.1286,199.0019,197.0823,198.7052,141753.0
2021-05-10 11:30:00,214.25,214.42,213.65,214.22,144681.0,198.6866,198.8443,198.1302,198.6588,144681.0
2021-05-10 12:00:00,214.16,214.34,213.76,213.95,155709.0,198.6031,198.7701,198.2322,198.4084,155709.0
2021-05-10 12:30:00,213.97,215.22,213.87,214.49,345924.0,198.4269,199.5861,198.3342,198.9092,345924.0
2021-05-10 13:00:00,214.51,214.7,213.94,213.98,246085.0,198.9277,199.1039,198.3991,198.4362,246085.0
2021-05-10 13:30:00,213.98,214.43,213.61,213.69,189931.0,198.4362,198.8535,198.0931,198.1673,189931.0
2021-05-10 14:00:00,213.69,214.12,213.3,213.42,311363.0,198.1673,198.5661,197.8056,197.9169,311363.0
2021-05-10 14:30:00,213.38,213.72,212.12,212.63,280182.0,197.8798,198.1951,196.7113,197.1843,280182.0
2021-05-10 15:00:00,212.61,212.61,211.87,212.19,172239.0,197.1657,197.1657,196.4795,196.7763,172239.0
2021-05-10 15:30:00,212.14,212.57,211.27,211.34,399973.0,196.7299,197.1286,195.9231,195.988,399973.0
2021-05-11 09:30:00,208.01,209.66,205.29,206.52,437258.0,192.8999,194.43,190.3775,191.5181,437258.0
2021-05-11 10:00:00,206.59,206.87,202.07,202.18,385777.0,191.583,191.8427,187.3914,187.4934,385777.0
2021-05-11 10:30:00,202.13,202.95,201.22,202.31,320048.0,187.447,188.2075,186.6031,187.6139,320048.0
2021-05-11 11:00:00,202.33,204.08,201.91,204.06,220646.0,187.6325,189.2554,187.243,189.2368,220646.0
2021-05-11 11:30:00,204.02,204.8,203.61,204.58,157948.0,189.1997,189.9231,188.8195,189.7191,157948.0
2021-05-11 12:00:00,204.62,205.25,204.41,204.5,149618.0,189.7561,190.3404,189.5614,189.6449,149618.0
2021-05-11 12:30:00,204.47,204.7,203.63,204.11,144689.0,189.617,189.8303,188.8381,189.2832,144689.0
2021-05-11 13:00:00,204.08,204.65,204.0,204.38,131621.0,189.2554,189.784,189.1812,189.5336,131621.0
2021-05-11 13:30:00,204.4,205.16,204.21,204.45,116408.0,189.5521,190.2569,189.3759,189.5985,116408.0
2021-05-11 14:00:00,204.46,205.37,204.13,205.33,141962.0,189.6078,190.4517,189.3017,190.4146,141962.0
2021-05-11 14:30:00,205.26,205.48,204.66,205.15,106904.0,190.3497,190.5537,189.7932,190.2476,106904.0
2021-05-11 15:00:00,205.15,206.24,205.12,205.92,172763.0,190.2476,191.2585,190.2198,190.9617,172763.0
2021-05-11 15:30:00,205.89,206.11,204.95,205.31,355179.0,190.9339,191.1379,190.0622,190.396,355179.0
2021-05-12 09:30:00,203.2,203.97,199.43,200.34,352158.0,188.4393,189.1534,184.9432,185.787,352158.0
2021-05-12 10:00:00,200.38,200.81,199.32,199.35,213637.0,185.8241,186.2229,184.8411,184.869,213637.0
2021-05-12 10:30:00,199.31,199.64,197.37,197.87,298673.0,184.8319,185.1379,183.0328,183.4965,298673.0
2021-05-12 11:00:00,197.87,198.52,197.53,198.28,227655.0,183.4965,184.0993,183.1812,183.8767,227655.0
2021-05-12 11:30:00,198.27,198.27,195.78,196.0,240507.0,183.8674,183.8674,181.5583,181.7623,240507.0
2021-05-12 12:00:00,195.99,196.4,195.18,195.96,217578.0,181.753,182.1333,181.0019,181.7252,217578.0
2021-05-12 12:30:00,195.92,196.24,195.18,195.31,140882.0,181.6881,181.9849,181.0019,181.1224,140882.0
2021-05-12 13:00:00,195.26,195.84,194.8,195.65,195923.0,181.0761,181.6139,180.6495,181.4377,195923.0
2021-05-12 13:30:00,195.64,196.19,195.52,196.09,93663.0,181.4285,181.9385,181.3172,181.8458,93663.0
2021-05-12 14:00:00,196.04,196.27,195.66,195.93,170132.0,181.7994,182.0127,181.447,181.6974,170132.0
2021-05-12 14:30:00,195.91,196.6,195.69,196.15,175155.0,181.6788,182.3187,181.4748,181.9014,175155.0
2021-05-12 15:00:00,196.12,196.46,195.27,195.32,443665.0,181.8736,182.1889,181.0853,181.1317,443665.0
2021-05-12 15:30:00,195.31,196.26,195.12,195.48,691647.0,181.1224,182.0034,180.9462,181.2801,691647.0
2021-05-13 09:30:00,197.83,202.06,197.6,201.64,658088.0,183.4594,187.3821,183.2461,186.9926,658088.0
2021-05-13 10:00:00,201.75,202.75,201.06,201.71,300992.0,187.0946,188.022,186.4547,187.0575,300992.0
2021-05-13 10:30:00,201.73,201.86,200.91,201.65,176062.0,187.0761,187.1966,186.3156,187.0019,176062.0
2021-05-13 11:00:00,201.65,201.65,200.34,200.65,178730.0,187.0019,187.0019,185.787,186.0745,178730.0
2021-05-13 11:30:00,200.73,200.76,199.86,200.07,151068.0,186.1487,186.1765,185.3419,185.5367,151068.0
2021-05-13 12:00:00,200.14,201.29,199.87,201.19,126903.0,185.6016,186.668,185.3512,186.5753,126903.0
2021-05-13 12:30:00,201.21,201.9,200.7,201.1,119042.0,186.5939,187.2337,186.1209,186.4918,119042.0
2021-05-13 13:00:00,201.07,201.4,199.87,200.0,113165.0,186.464,186.77,185.3512,185.4717,113165.0
2021-05-13 13:30:00,199.96,200.09,199.33,199.96,129214.0,185.4347,185.5552,184.8504,185.4347,129214.0
2021-05-13 14:00:00,199.96,201.32,199.95,201.32,85212.0,185.4347,186.6959,185.4254,186.6959,85212.0
2021-05-13 14:30:00,201.36,201.86,200.8,200.82,109292.0,186.733,187.1966,186.2136,186.2322,109292.0
2021-05-13 15:00:00,200.83,201.49,200.74,201.25,149363.0,186.2415,186.8535,186.158,186.6309,149363.0
2021-05-13 15:30:00,201.24,201.56,200.19,200.3,499547.0,186.6217,186.9184,185.6479,185.75,499547.0
2021-05-14 09:30:00,201.71,202.22,199.73,200.84,292822.0,187.0575,187.5305,185.2214,186.2507,292822.0
2021-05-14 10:00:00,200.88,201.08,197.95,197.97,299555.0,186.2878,186.4733,183.5707,183.5892,299555.0
2021-05-14 10:30:00,198.0,198.85,197.22,198.14,323969.0,183.617,184.4053,182.8937,183.7469,323969.0
2021-05-14 11:00:00,198.17,199.0,197.75,198.7,140614.0,183.7747,184.5444,183.3852,184.2662,140614.0
2021-05-14 11:30:00,198.69,198.86,198.33,198.56,97879.0,184.2569,184.4146,183.9231,184.1364,97879.0
2021-05-14 12:00:00,198.58,198.64,198.03,198.1,106476.0,184.1549,184.2105,183.6449,183.7098,106476.0
2021-05-14 12:30:00,198.12,198.8,198.11,198.34,133909.0,183.7283,184.3589,183.719,183.9323,133909.0
2021-05-14 13:00:00,198.32,198.52,197.67,198.0,121657.0,183.9138,184.0993,183.311,183.617,121657.0
2021-05-14 13:30:00,197.97,198.99,197.97,198.71,157841.0,183.5892,184.5351,183.5892,184.2755,157841.0
2021-05-14 14:00:00,198.75,199.12,198.49,198.53,64417.0,184.3125,184.6557,184.0714,184.1085,64417.0
2021-05-14 14:30:00,198.52,199.41,198.46,198.94,108696.0,184.0993,184.9246,184.0436,184.4887,108696.0
2021-05-14 15:00:00,198.91,198.98,198.49,198.61,109867.0,184.4609,184.5258,184.0714,184.1827,109867.0
2021-05-14 15:30:00,198.61,199.14,198.47,198.78,382592.0,184.1827,184.6742,184.0529,184.3404,382592.0
2021-05-17 09:30:00,197.64,198.7,193.72,194.46,478799.0,183.2832,184.2662,179.6479,180.3342,478799.0
2021-05-17 10:00:00,194.42,195.1,193.76,193.92,502337.0,180.2971,180.9277,179.685,179.8334,502337.0
2021-05-17 10:30:00,193.94,194.43,192.87,193.66,367791.0,179.852,180.3064,178.8597,179.5923,367791.0
2021-05-17 11:00:00,193.67,194.04,192.62,192.7,393314.0,179.6016,179.9447,178.6278,178.702,393314.0
2021-05-17 11:30:00,192.69,193.11,192.61,192.65,326359.0,178.6928,179.0822,178.6186,178.6557,326359.0
2021-05-17 12:00:00,192.62,193.08,192.13,193.08,297187.0,178.6278,179.0544,178.1734,179.0544,297187.0
2021-05-17 12:30:00,193.08,193.23,192.81,192.91,169239.0,179.0544,179.1935,178.804,178.8968,169239.0
2021-05-17 13:00:00,192.88,193.76,192.82,193.23,258801.0,178.869,179.685,178.8133,179.1935,258801.0
2021-05-17 13:30:00,193.26,193.44,192.88,193.33,139974.0,179.2213,179.3883,178.869,179.2863,139974.0
2021-05-17 14:00:00,193.36,194.03,193.3,193.98,175396.0,179.3141,179.9354,179.2584,179.889,175396.0
2021-05-17 14:30:00,193.96,194.29,193.54,194.2,214102.0,179.8705,180.1765,179.481,180.0931,214102.0
2021-05-17 15:00:00,194.24,194.47,194.0,194.1,176264.0,180.1302,180.3435,179.9076,180.0003,176264.0
2021-05-17 15:30:00,194.1,194.46,193.61,194.14,613893.0,180.0003,180.3342,179.5459,180.0374,613893.0
2021-05-18 09:30:00,194.0,196.0,193.37,193.41,613522.0,179.9076,181.7623,179.3234,179.3605,613522.0
2021-05-18 10:00:00,193.45,193.45,192.28,193.16,345156.0,179.3975,179.3975,178.3125,179.1286,345156.0
2021-05-18 10:30:00,193.19,193.19,191.72,193.03,238282.0,179.1564,179.1564,177.7932,179.0081,238282.0
2021-05-18 11:00:00,193.02,193.44,192.64,193.28,142046.0,178.9988,179.3883,178.6464,179.2399,142046.0
2021-05-18 11:30:00,193.25,193.66,192.95,193.03,213139.0,179.2121,179.5923,178.9339,179.0081,213139.0
2021-05-18 12:00:00,192.99,193.26,192.44,192.59,277644.0,178.971,179.2213,178.4609,178.6,277644.0
2021-05-18 12:30:00,192.58,192.99,192.25,192.83,348294.0,178.5907,178.971,178.2847,178.8226,348294.0
2021-05-18 13:00:00,192.83,193.09,192.5,193.07,182286.0,178.8226,179.0637,178.5166,179.0452,182286.0
2021-05-18 13:30:00,193.13,193.76,192.96,193.28,213832.0,179.1008,179.685,178.9431,179.2399,213832.0
2021-05-18 14:00:00,193.26,193.46,193.11,193.16,106314.0,179.2213,179.4068,179.0822,179.1286,106314.0
2021-05-18 14:30:00,193.18,193.85,192.78,193.85,240139.0,179.1472,179.7685,178.7762,179.7685,240139.0
2021-05-18 15:00:00,193.86,193.9,193.27,193.86,202052.0,179.7778,179.8149,179.2306,179.7778,202052.0
2021-05-18 15:30:00,193.87,194.16,192.64,192.67,602407.0,179.787,180.056,178.6464,178.6742,602407.0
2021-05-19 09:30:00,189.54,191.65,187.11,190.21,1034999.0,175.7716,177.7283,173.5181,176.3929,1034999.0
2021-05-19 10:00:00,190.21,190.22,187.1,187.67,611435.0,176.3929,176.4022,173.5088,174.0374,611435.0
2021-05-19 10:30:00,187.64,188.25,186.38,188.07,427424.0,174.0096,174.5753,172.8411,174.4084,427424.0
2021-05-19 11:00:00,188.02,188.8,187.3,188.2,281722.0,174.362,175.0853,173.6943,174.5289,281722.0
2021-05-19 11:30:00,188.21,188.74,187.89,188.72,291450.0,174.5382,175.0297,174.2414,175.0111,291450.0
2021-05-19 12:00:00,188.7,189.47,188.6,189.0,284577.0,174.9926,175.7067,174.8999,175.2708,284577.0
2021-05-19 12:30:00,189.02,189.58,188.94,189.34,157189.0,175.2893,175.8087,175.2152,175.5861,157189.0
2021-05-19 13:00:00,189.4,190.43,189.3,189.7,159961.0,175.6417,176.5969,175.549,175.92,159961.0
2021-05-19 13:30:00,189.7,190.04,189.12,189.81,143452.0,175.92,176.2353,175.3821,176.022,143452.0
2021-05-19 14:00:00,189.75,190.28,188.8,189.8,245896.0,175.9663,176.4578,175.0853,176.0127,245896.0
2021-05-19 14:30:00,189.83,190.1,188.58,188.64,199638.0,176.0405,176.2909,174.8813,174.937,199638.0
2021-05-19 15:00:00,188.67,189.14,188.17,188.86,235056.0,174.9648,175.4006,174.5011,175.141,235056.0
2021-05-19 15:30:00,188.92,190.71,188.54,190.68,611827.0,175.1966,176.8566,174.8442,176.8288,611827.0
2021-05-20 09:30:00,191.76,194.61,191.38,194.3,617146.0,177.8303,180.4733,177.4779,180.1858,617146.0
2021-05-20 10:00:00,194.34,194.89,193.26,194.13,248605.0,180.2229,180.7329,179.2213,180.0282,248605.0
2021-05-20 10:30:00,194.15,194.28,193.16,193.94,177334.0,180.0467,180.1673,179.1286,179.852,177334.0
2021-05-20 11:00:00,193.94,194.18,193.5,193.6,172593.0,179.852,180.0745,179.4439,179.5367,172593.0
2021-05-20 11:30:00,193.59,194.67,193.53,194.15,168239.0,179.5274,180.5289,179.4717,180.0467,168239.0
2021-05-20 12:00:00,194.17,194.23,193.38,193.45,188759.0,180.0652,180.1209,179.3326,179.3975,188759.0
2021-05-20 12:30:00,193.45,194.0,193.19,193.87,128352.0,179.3975,179.9076,179.1564,179.787,128352.0
2021-05-20 13:00:00,193.85,194.29,193.69,193.97,105695.0,179.7685,180.1765,179.6201,179.8798,105695.0
2021-05-20 13:30:00,194.0,194.3,193.54,193.81,130602.0,179.9076,180.1858,179.481,179.7314,130602.0
2021-05-20 14:00:00,193.84,194.13,193.67,194.13,151461.0,179.7592,180.0282,179.6016,180.0282,151461.0
2021-05-20 14:30:00,194.17,194.28,193.58,193.75,135943.0,180.0652,180.1673,179.5181,179.6758,135943.0
2021-05-20 15:00:00,193.76,194.39,193.38,194.24,163163.0,179.685,180.2693,179.3326,180.1302,163163.0
2021-05-20 15:30:00,194.22,194.27,193.35,193.44,432380.0,180.1116,180.158,179.3048,179.3883,432380.0
2021-05-21 09:30:00,194.35,195.87,193.74,194.14,360401.0,180.2322,181.6418,179.6665,180.0374,360401.0
2021-05-21 10:00:00,194.21,194.31,192.8,193.08,164723.0,180.1023,180.1951,178.7948,179.0544,164723.0
2021-05-21 10:30:00,193.07,193.26,192.75,192.84,135309.0,179.0452,179.2213,178.7484,178.8319,135309.0
2021-05-21 11:00:00,192.91,192.92,191.81,191.84,131956.0,178.8968,178.906,177.8767,177.9045,131956.0
2021-05-21 11:30:00,191.85,192.22,191.4,191.5,135451.0,177.9138,178.2569,177.4965,177.5892,135451.0
2021-05-21 12:00:00,191.48,192.3,191.46,192.13,123141.0,177.5707,178.3311,177.5521,178.1734,123141.0
2021-05-21 12:30:00,192.11,192.13,191.33,191.64,106631.0,178.1549,178.1734,177.4315,177.719,106631.0
2021-05-21 13:00:00,191.66,192.11,191.51,191.91,77642.0,177.7376,178.1549,177.5985,177.9694,77642.0
2021-05-21 13:30:00,191.86,192.05,191.74,191.84,174716.0,177.923,178.0992,177.8118,177.9045,174716.0
2021-05-21 14:00:00,191.9,192.05,191.34,191.57,152286.0,177.9601,178.0992,177.4408,177.6541,152286.0
2021-05-21 14:30:00,191.57,192.4,191.52,191.89,184865.0,177.6541,178.4238,177.6077,177.9509,184865.0
2021-05-21 15:00:00,191.9,192.53,191.69,192.46,192992.0,177.9601,178.5444,177.7654,178.4795,192992.0
2021-05-21 15:30:00,192.45,192.84,192.08,192.46,489993.0,178.4702,178.8319,178.1271,178.4795,489993.0
2021-05-24 09:30:00,193.24,193.52,191.6,192.48,379098.0,179.2028,179.4625,177.6819,178.498,379098.0
2021-05-24 10:00:00,192.46,193.18,191.91,192.1,212227.0,178.4795,179.1472,177.9694,178.1456,212227.0
2021-05-24 10:30:00,192.1,193.21,192.09,193.12,175094.0,178.1456,179.175,178.1363,179.0915,175094.0
2021-05-24 11:00:00,193.16,193.2,192.52,192.62,122179.0,179.1286,179.1657,178.5351,178.6278,122179.0
2021-05-24 11:30:00,192.61,192.98,192.45,192.56,88374.0,178.6186,178.9617,178.4702,178.5722,88374.0
2021-05-24 12:00:00,192.56,192.57,191.84,191.99,98423.0,178.5722,178.5815,177.9045,178.0436,98423.0
2021-05-24 12:30:00,191.99,192.1,191.65,191.79,83117.0,178.0436,178.1456,177.7283,177.8581,83117.0
2021-05-24 13:00:00,191.77,192.05,191.63,192.0,80660.0,177.8396,178.0992,177.7098,178.0529,80660.0
2021-05-24 13:30:00,191.99,192.34,191.83,192.02,153264.0,178.0436,178.3682,177.8952,178.0714,153264.0
2021-05-24 14:00:00,191.99,192.18,191.77,191.77,95373.0,178.0436,178.2198,177.8396,177.8396,95373.0
2021-05-24 14:30:00,191.78,191.9,191.53,191.61,117876.0,177.8489,177.9601,177.617,177.6912,117876.0
2021-05-24 15:00:00,191.6,191.75,191.3,191.51,140860.0,177.6819,177.821,177.4037,177.5985,140860.0
2021-05-24 15:30:00,191.52,191.58,190.51,190.73,402987.0,177.6077,177.6634,176.6711,176.8751,402987.0
2021-05-25 09:30:00,191.17,192.32,190.66,191.36,365498.0,177.2832,178.3496,176.8102,177.4594,365498.0
2021-05-25 10:00:00,191.23,191.67,190.61,191.43,230485.0,177.3388,177.7468,176.7638,177.5243,230485.0
2021-05-25 10:30:00,191.41,192.84,191.4,192.6,254749.0,177.5057,178.8319,177.4965,178.6093,254749.0
2021-05-25 11:00:00,192.61,192.61,191.5,191.65,138461.0,178.6186,178.6186,177.5892,177.7283,138461.0
2021-05-25 11:30:00,191.67,192.6,191.66,192.38,107920.0,177.7468,178.6093,177.7376,178.4053,107920.0
2021-05-25 12:00:00,192.37,193.33,192.3,192.88,264902.0,178.396,179.2863,178.3311,178.869,264902.0
2021-05-25 12:30:00,192.9,193.15,192.54,192.56,73308.0,178.8875,179.1193,178.5537,178.5722,73308.0
2021-05-25 13:00:00,192.54,192.81,192.24,192.79,77623.0,178.5537,178.804,178.2754,178.7855,77623.0
2021-05-25 13:30:00,192.79,192.93,192.51,192.56,91673.0,178.7855,178.9153,178.5258,178.5722,91673.0
2021-05-25 14:00:00,192.56,192.99,192.39,192.88,81177.0,178.5722,178.971,178.4145,178.869,81177.0
2021-05-25 14:30:00,192.88,193.11,192.49,192.65,82422.0,178.869,179.0822,178.5073,178.6557,82422.0
2021-05-25 15:00:00,192.64,192.74,192.28,192.58,108187.0,178.6464,178.7391,178.3125,178.5907,108187.0
2021-05-25 15:30:00,192.59,193.28,192.5,193.02,379074.0,178.6,179.2399,178.5166,178.9988,379074.0
2021-05-26 09:30:00,192.59,194.25,192.52,193.49,309364.0,178.6,180.1394,178.5351,179.4346,309364.0
2021-05-26 10:00:00,193.51,193.85,193.06,193.23,178461.0,179.4532,179.7685,179.0359,179.1935,178461.0
2021-05-26 10:30:00,193.27,193.71,193.12,193.4,146611.0,179.2306,179.6387,179.0915,179.3512,146611.0
2021-05-26 11:00:00,193.44,193.9,193.14,193.25,96323.0,179.3883,179.8149,179.1101,179.2121,96323.0
2021-05-26 11:30:00,193.22,193.4,192.84,193.25,103202.0,179.1843,179.3512,178.8319,179.2121,103202.0
2021-05-26 12:00:00,193.23,193.4,192.96,193.18,99127.0,179.1935,179.3512,178.9431,179.1472,99127.0
2021-05-26 12:30:00,193.21,193.59,193.13,193.41,91253.0,179.175,179.5274,179.1008,179.3605,91253.0
2021-05-26 13:00:00,193.4,193.52,193.18,193.44,90448.0,179.3512,179.4625,179.1472,179.3883,90448.0
2021-05-26 13:30:00,193.4,193.6,192.98,193.25,159947.0,179.3512,179.5367,178.9617,179.2121,159947.0
2021-05-26 14:00:00,193.24,193.47,193.11,193.37,87002.0,179.2028,179.4161,179.0822,179.3234,87002.0
2021-05-26 14:30:00,193.36,193.55,193.16,193.24,114616.0,179.3141,179.4903,179.1286,179.2028,114616.0
2021-05-26 15:00:00,193.24,193.42,193.05,193.2,148501.0,179.2028,179.3697,179.0266,179.1657,148501.0
2021-05-26 15:30:00,193.2,193.66,193.08,193.6,410921.0,179.1657,179.5923,179.0544,179.5367,410921.0
2021-05-27 09:30:00,194.34,194.93,193.57,193.86,254640.0,180.2229,180.77,179.5088,179.7778,254640.0
2021-05-27 10:00:00,193.83,194.93,193.62,194.49,175841.0,179.7499,180.77,179.5552,180.362,175841.0
2021-05-27 10:30:00,194.51,195.52,194.5,194.76,181035.0,180.3805,181.3172,180.3713,180.6124,181035.0
2021-05-27 11:00:00,194.78,194.84,194.4,194.61,80901.0,180.6309,180.6866,180.2785,180.4733,80901.0
2021-05-27 11:30:00,194.55,195.03,194.44,194.98,100810.0,180.4176,180.8628,180.3156,180.8164,100810.0
2021-05-27 12:00:00,194.98,195.61,194.94,195.52,88458.0,180.8164,181.4006,180.7793,181.3172,88458.0
2021-05-27 12:30:00,195.52,195.62,195.14,195.2,81165.0,181.3172,181.4099,180.9648,181.0204,81165.0
2021-05-27 13:00:00,195.2,195.32,194.94,195.12,75536.0,181.0204,181.1317,180.7793,180.9462,75536.0
2021-05-27 13:30:00,195.13,195.25,194.7,195.04,85438.0,180.9555,181.0668,180.5567,180.872,85438.0
2021-05-27 14:00:00,195.02,195.24,194.72,194.99,91935.0,180.8535,181.0575,180.5753,180.8257,91935.0
2021-05-27 14:30:00,195.01,195.17,194.8,194.91,110730.0,180.8442,180.9926,180.6495,180.7515,110730.0
2021-05-27 15:00:00,194.9,195.12,194.57,194.7,118379.0,180.7422,180.9462,180.4362,180.5567,118379.0
2021-05-27 15:30:00,194.71,194.79,193.64,193.66,667791.0,180.566,180.6402,179.5737,179.5923,667791.0
2021-05-28 09:30:00,197.0,197.84,195.91,196.42,370973.0,182.6897,183.4687,181.6788,182.1518,370973.0
2021-05-28 10:00:00,196.45,196.48,195.22,195.42,233029.0,182.1796,182.2074,181.039,181.2244,233029.0
2021-05-28 10:30:00,195.45,196.37,195.24,196.25,116544.0,181.2523,182.1054,181.0575,181.9942,116544.0
2021-05-28 11:00:00,196.25,196.6,196.02,196.45,112033.0,181.9942,182.3187,181.7809,182.1796,112033.0
2021-05-28 11:30:00,196.47,196.89,196.05,196.48,116632.0,182.1982,182.5877,181.8087,182.2074,116632.0
2021-05-28 12:00:00,196.46,196.77,196.21,196.73,88688.0,182.1889,182.4764,181.9571,182.4393,88688.0
2021-05-28 12:30:00,196.71,196.72,195.68,195.78,94081.0,182.4207,182.43,181.4656,181.5583,94081.0
2021-05-28 13:00:00,195.79,195.83,195.32,195.57,84765.0,181.5676,181.6047,181.1317,181.3635,84765.0
2021-05-28 13:30:00,195.56,195.83,195.39,195.56,97565.0,181.3543,181.6047,181.1966,181.3543,97565.0
2021-05-28 14:00:00,195.61,195.71,195.22,195.46,95732.0,181.4006,181.4934,181.039,181.2615,95732.0
2021-05-28 14:30:00,195.46,195.46,194.94,195.34,91889.0,181.2615,181.2615,180.7793,181.1503,91889.0
2021-05-28 15:00:00,195.34,195.34,194.92,195.18,110138.0,181.1503,181.1503,180.7608,181.0019,110138.0
2021-05-28 15:30:00,195.17,195.57,194.68,194.88,489240.0,180.9926,181.3635,180.5382,180.7237,489240.0
2021-06-01 09:30:00,195.0,196.1,192.56,193.03,413855.0,180.835,181.855,178.5722,179.0081,413855.0
2021-06-01 10:00:00,193.01,193.14,191.91,192.27,248372.0,178.9895,179.1101,177.9694,178.3033,248372.0
2021-06-01 10:30:00,192.27,192.33,191.54,192.32,214665.0,178.3033,178.3589,177.6263,178.3496,214665.0
2021-06-01 11:00:00,192.31,193.03,191.97,192.97,170330.0,178.3404,179.0081,178.0251,178.9524,170330.0
2021-06-01 11:30:00,192.96,193.38,192.6,193.25,138815.0,178.9431,179.3326,178.6093,179.2121,138815.0
2021-06-01 12:00:00,193.27,193.61,193.01,193.19,192949.0,179.2306,179.5459,178.9895,179.1564,192949.0
2021-06-01 12:30:00,193.16,193.42,192.43,192.46,179537.0,179.1286,179.3697,178.4516,178.4795,179537.0
2021-06-01 13:00:00,192.49,192.6,191.82,191.82,126601.0,178.5073,178.6093,177.886,177.886,126601.0
2021-06-01 13:30:00,191.8,192.23,191.75,192.11,114048.0,177.8674,178.2662,177.821,178.1549,114048.0
2021-06-01 14:00:00,192.09,192.31,191.95,192.23,107288.0,178.1363,178.3404,178.0065,178.2662,107288.0
2021-06-01 14:30:00,192.25,192.26,192.0,192.09,131948.0,178.2847,178.294,178.0529,178.1363,131948.0
2021-06-01 15:00:00,192.09,192.23,191.92,191.94,177632.0,178.1363,178.2662,177.9787,177.9972,177632.0
2021-06-01 15:30:00,191.94,192.29,191.68,191.86,424523.0,177.9972,178.3218,177.7561,177.923,424523.0
2021-06-02 09:30:00,192.3,192.5,190.06,191.1,365930.0,178.3311,178.5166,176.2538,177.2183,365930.0
2021-06-02 10:00:00,191.12,192.39,191.06,192.19,197032.0,177.2368,178.4145,177.1812,178.2291,197032.0
2021-06-02 10:30:00,192.19,192.72,191.99,192.68,158266.0,178.2291,178.7206,178.0436,178.6835,158266.0
2021-06-02 11:00:00,192.67,193.18,192.5,192.55,158327.0,178.6742,179.1472,178.5166,178.5629,158327.0
2021-06-02 11:30:00,192.51,192.69,192.04,192.18,110416.0,178.5258,178.6928,178.09,178.2198,110416.0
2021-06-02 12:00:00,192.25,192.61,191.86,192.13,94896.0,178.2847,178.6186,177.923,178.1734,94896.0
2021-06-02 12:30:00,192.13,192.13,191.51,191.86,102162.0,178.1734,178.1734,177.5985,177.923,102162.0
2021-06-02 13:00:00,191.87,192.06,191.47,191.71,81262.0,177.9323,178.1085,177.5614,177.7839,81262.0
2021-06-02 13:30:00,191.65,192.05,191.5,191.87,110247.0,177.7283,178.0992,177.5892,177.9323,110247.0
2021-06-02 14:00:00,191.83,191.96,191.22,191.47,102489.0,177.8952,178.0158,177.3295,177.5614,102489.0
2021-06-02 14:30:00,191.47,191.47,190.78,190.89,124938.0,177.5614,177.5614,176.9215,177.0235,124938.0
2021-06-02 15:00:00,190.9,190.97,190.69,190.8,191009.0,177.0328,177.0977,176.838,176.94,191009.0
2021-06-02 15:30:00,190.8,190.95,190.25,190.77,599762.0,176.94,177.0792,176.43,176.9122,599762.0
2021-06-03 09:30:00,190.0,190.27,188.74,188.94,366953.0,176.1982,176.4485,175.0297,175.2152,366953.0
2021-06-03 10:00:00,188.89,189.75,188.48,189.38,210613.0,175.1688,175.9663,174.7886,175.6232,210613.0
2021-06-03 10:30:00,189.34,190.53,188.7,190.2,169982.0,175.5861,176.6897,174.9926,176.3836,169982.0
2021-06-03 11:00:00,190.19,190.83,189.96,190.55,117180.0,176.3744,176.9679,176.1611,176.7082,117180.0
2021-06-03 11:30:00,190.48,190.58,190.15,190.35,99748.0,176.6433,176.736,176.3373,176.5227,99748.0
2021-06-03 12:00:00,190.36,190.46,189.7,190.02,98065.0,176.532,176.6247,175.92,176.2167,98065.0
2021-06-03 12:30:00,190.02,190.17,189.72,190.0,89148.0,176.2167,176.3558,175.9385,176.1982,89148.0
2021-06-03 13:00:00,190.03,190.1,189.62,190.05,97186.0,176.226,176.2909,175.8458,176.2445,97186.0
2021-06-03 13:30:00,190.01,190.17,189.79,190.0,88077.0,176.2074,176.3558,176.0034,176.1982,88077.0
2021-06-03 14:00:00,190.0,190.01,189.6,189.82,72112.0,176.1982,176.2074,175.8272,176.0312,72112.0
2021-06-03 14:30:00,189.86,190.06,189.73,189.91,105887.0,176.0683,176.2538,175.9478,176.1147,105887.0
2021-06-03 15:00:00,189.91,190.33,189.91,190.33,162201.0,176.1147,176.5042,176.1147,176.5042,162201.0
2021-06-03 15:30:00,190.36,190.65,190.07,190.24,369500.0,176.532,176.8009,176.2631,176.4207,369500.0
2021-06-04 09:30:00,190.38,191.39,188.3,189.14,342871.0,176.5506,177.4872,174.6216,175.4006,342871.0
2021-06-04 10:00:00,189.19,189.39,188.67,188.67,200453.0,175.447,175.6325,174.9648,174.9648,200453.0
2021-06-04 10:30:00,188.69,189.05,188.37,188.89,187661.0,174.9833,175.3172,174.6866,175.1688,187661.0
2021-06-04 11:00:00,188.91,189.18,188.34,188.5,145926.0,175.1873,175.4377,174.6587,174.8071,145926.0
2021-06-04 11:30:00,188.51,188.68,188.29,188.32,156933.0,174.8164,174.974,174.6124,174.6402,156933.0
2021-06-04 12:00:00,188.32,188.8,188.31,188.47,145819.0,174.6402,175.0853,174.6309,174.7793,145819.0
2021-06-04 12:30:00,188.49,188.75,188.44,188.5,149157.0,174.7978,175.039,174.7515,174.8071,149157.0
2021-06-04 13:00:00,188.52,188.66,188.44,188.58,170318.0,174.8257,174.9555,174.7515,174.8813,170318.0
2021-06-04 13:30:00,188.58,188.84,188.53,188.57,214590.0,174.8813,175.1224,174.8349,174.872,214590.0
2021-06-04 14:00:00,188.58,189.2,188.56,189.18,197070.0,174.8813,175.4563,174.8628,175.4377,197070.0
2021-06-04 14:30:00,189.17,189.86,189.14,189.55,175885.0,175.4285,176.0683,175.4006,175.7808,175885.0
2021-06-04 15:00:00,189.55,189.92,189.13,189.52,184513.0,175.7808,176.124,175.3914,175.753,184513.0
2021-06-04 15:30:00,189.52,190.02,189.49,189.94,315986.0,175.753,176.2167,175.7252,176.1425,315986.0
2021-06-07 09:30:00,189.95,191.11,189.66,189.72,221475.0,176.1518,177.2275,175.8829,175.9385,221475.0
2021-06-07 10:00:00,189.72,190.01,189.36,189.52,145885.0,175.9385,176.2074,175.6047,175.753,145885.0
2021-06-07 10:30:00,189.46,189.47,188.54,188.73,178589.0,175.6974,175.7067,174.8442,175.0204,178589.0
2021-06-07 11:00:00,188.77,189.28,188.56,189.25,97097.0,175.0575,175.5305,174.8628,175.5026,97097.0
2021-06-07 11:30:00,189.27,189.31,188.85,189.19,79657.0,175.5212,175.5583,175.1317,175.447,79657.0
2021-06-07 12:00:00,189.2,189.21,188.85,189.18,74233.0,175.4563,175.4655,175.1317,175.4377,74233.0
2021-06-07 12:30:00,189.17,189.45,188.91,188.99,103576.0,175.4285,175.6881,175.1873,175.2615,103576.0
2021-06-07 13:00:00,189.0,189.22,188.81,188.87,88146.0,175.2708,175.4748,175.0946,175.1502,88146.0
2021-06-07 13:30:00,188.88,189.04,188.56,188.64,102664.0,175.1595,175.3079,174.8628,174.937,102664.0
2021-06-07 14:00:00,188.63,189.51,188.59,189.47,97037.0,174.9277,175.7438,174.8906,175.7067,97037.0
2021-06-07 14:30:00,189.45,189.79,189.33,189.65,100021.0,175.6881,176.0034,175.5768,175.8736,100021.0
2021-06-07 15:00:00,189.66,190.18,189.63,190.14,113446.0,175.8829,176.3651,175.855,176.328,113446.0
2021-06-07 15:30:00,190.15,190.41,189.92,190.27,284294.0,176.3373,176.5784,176.124,176.4485,284294.0
2021-06-08 09:30:00,191.16,191.87,190.25,190.55,215239.0,177.2739,177.9323,176.43,176.7082,215239.0
2021-06-08 10:00:00,190.57,191.19,190.5,191.13,126008.0,176.7268,177.3017,176.6618,177.2461,126008.0
2021-06-08 10:30:00,191.12,191.88,191.12,191.84,121297.0,177.2368,177.9416,177.2368,177.9045,121297.0
2021-06-08 11:00:00,191.87,192.08,190.82,191.24,105266.0,177.9323,178.1271,176.9586,177.3481,105266.0
2021-06-08 11:30:00,191.24,192.02,191.17,191.95,75502.0,177.3481,178.0714,177.2832,178.0065,75502.0
2021-06-08 12:00:00,191.96,192.45,191.89,192.42,167809.0,178.0158,178.4702,177.9509,178.4424,167809.0
2021-06-08 12:30:00,192.41,192.69,192.34,192.55,95683.0,178.4331,178.6928,178.3682,178.5629,95683.0
2021-06-08 13:00:00,192.49,192.63,192.12,192.14,60728.0,178.5073,178.6371,178.1642,178.1827,60728.0
2021-06-08 13:30:00,192.14,192.4,191.78,191.8,61628.0,178.1827,178.4238,177.8489,177.8674,61628.0
2021-06-08 14:00:00,191.79,192.2,191.74,192.18,59931.0,177.8581,178.2383,177.8118,178.2198,59931.0
2021-06-08 14:30:00,192.19,192.2,191.8,192.14,69983.0,178.2291,178.2383,177.8674,178.1827,69983.0
2021-06-08 15:00:00,192.14,192.34,191.9,191.96,83205.0,178.1827,178.3682,177.9601,178.0158,83205.0
2021-06-08 15:30:00,191.93,192.13,191.38,191.41,358926.0,177.988,178.1734,177.4779,177.5057,358926.0
2021-06-09 09:30:00,192.0,192.5,191.33,191.41,287551.0,178.0529,178.5166,177.4315,177.5057,287551.0
2021-06-09 10:00:00,191.45,191.86,190.94,191.78,147608.0,177.5428,177.923,177.0699,177.8489,147608.0
2021-06-09 10:30:00,191.81,192.25,191.79,191.89,133623.0,177.8767,178.2847,177.8581,177.9509,133623.0
2021-06-09 11:00:00,191.85,192.36,191.76,192.3,187942.0,177.9138,178.3867,177.8303,178.3311,187942.0
2021-06-09 11:30:00,192.28,192.44,192.07,192.18,264631.0,178.3125,178.4609,178.1178,178.2198,264631.0
2021-06-09 12:00:00,192.17,192.2,191.49,191.76,87207.0,178.2105,178.2383,177.5799,177.8303,87207.0
2021-06-09 12:30:00,191.76,191.83,191.35,191.62,99428.0,177.8303,177.8952,177.4501,177.7005,99428.0
2021-06-09 13:00:00,191.62,191.75,191.39,191.62,87183.0,177.7005,177.821,177.4872,177.7005,87183.0
2021-06-09 13:30:00,191.62,191.64,191.25,191.25,80735.0,177.7005,177.719,177.3574,177.3574,80735.0
2021-06-09 14:00:00,191.28,191.64,191.28,191.45,69611.0,177.3852,177.719,177.3852,177.5428,69611.0
2021-06-09 14:30:00,191.44,191.61,191.22,191.41,101070.0,177.5336,177.6912,177.3295,177.5057,101070.0
2021-06-09 15:00:00,191.41,191.41,190.84,190.91,125441.0,177.5057,177.5057,176.9771,177.0421,125441.0
2021-06-09 15:30:00,190.92,190.98,190.36,190.68,432855.0,177.0513,177.107,176.532,176.8288,432855.0
2021-06-10 09:30:00,190.87,191.65,189.36,189.75,217402.0,177.005,177.7283,175.6047,175.9663,217402.0
2021-06-10 10:00:00,189.71,190.02,188.67,189.01,190353.0,175.9292,176.2167,174.9648,175.2801,190353.0
2021-06-10 10:30:00,189.04,189.15,188.41,188.55,180895.0,175.3079,175.4099,174.7237,174.8535,180895.0
2021-06-10 11:00:00,188.54,188.98,188.48,188.61,125382.0,174.8442,175.2523,174.7886,174.9091,125382.0
2021-06-10 11:30:00,188.58,189.03,188.54,188.73,119888.0,174.8813,175.2986,174.8442,175.0204,119888.0
2021-06-10 12:00:00,188.73,188.78,188.07,188.31,150525.0,175.0204,175.0668,174.4084,174.6309,150525.0
2021-06-10 12:30:00,188.31,189.18,188.31,188.69,186667.0,174.6309,175.4377,174.6309,174.9833,186667.0
2021-06-10 13:00:00,188.67,189.33,188.65,188.72,150623.0,174.9648,175.5768,174.9462,175.0111,150623.0
2021-06-10 13:30:00,188.73,188.8,188.44,188.52,181140.0,175.0204,175.0853,174.7515,174.8257,181140.0
2021-06-10 14:00:00,188.52,188.52,187.75,187.8,238796.0,174.8257,174.8257,174.1116,174.158,238796.0
2021-06-10 14:30:00,187.83,188.32,187.35,188.11,209549.0,174.1858,174.6402,173.7407,174.4455,209549.0
2021-06-10 15:00:00,188.1,188.57,188.04,188.47,153572.0,174.4362,174.872,174.3805,174.7793,153572.0
2021-06-10 15:30:00,188.45,189.02,188.41,188.82,340961.0,174.7608,175.2893,174.7237,175.1039,340961.0
2021-06-11 09:30:00,189.88,191.69,189.3,189.89,322202.0,176.0869,177.7654,175.549,176.0962,322202.0
2021-06-11 10:00:00,189.94,190.38,189.72,190.01,109113.0,176.1425,176.5506,175.9385,176.2074,109113.0
2021-06-11 10:30:00,190.0,190.08,189.5,189.95,107932.0,176.1982,176.2723,175.7345,176.1518,107932.0
2021-06-11 11:00:00,189.91,190.07,189.71,189.91,90626.0,176.1147,176.2631,175.9292,176.1147,90626.0
2021-06-11 11:30:00,189.92,190.11,189.77,190.0,88159.0,176.124,176.3002,175.9849,176.1982,88159.0
2021-06-11 12:00:00,190.04,190.14,189.67,189.75,67471.0,176.2353,176.328,175.8921,175.9663,67471.0
2021-06-11 12:30:00,189.76,190.26,189.57,190.22,57241.0,175.9756,176.4393,175.7994,176.4022,57241.0
2021-06-11 13:00:00,190.21,190.52,190.1,190.29,67197.0,176.3929,176.6804,176.2909,176.4671,67197.0
2021-06-11 13:30:00,190.23,190.5,190.08,190.34,86944.0,176.4115,176.6618,176.2723,176.5135,86944.0
2021-06-11 14:00:00,190.35,190.7,190.29,190.6,77153.0,176.5227,176.8473,176.4671,176.7546,77153.0
2021-06-11 14:30:00,190.64,190.72,190.33,190.64,102091.0,176.7917,176.8659,176.5042,176.7917,102091.0
2021-06-11 15:00:00,190.64,190.77,190.32,190.57,104418.0,176.7917,176.9122,176.4949,176.7268,104418.0
2021-06-11 15:30:00,190.59,190.85,190.23,190.82,282351.0,176.7453,176.9864,176.4115,176.9586,282351.0
2021-06-14 09:30:00,190.12,190.5,189.36,189.96,331349.0,176.3094,176.6618,175.6047,176.1611,331349.0
2021-06-14 10:00:00,190.03,190.18,189.65,189.86,142993.0,176.226,176.3651,175.8736,176.0683,142993.0
2021-06-14 10:30:00,189.84,189.96,189.18,189.18,132368.0,176.0498,176.1611,175.4377,175.4377,132368.0
2021-06-14 11:00:00,189.19,189.47,188.89,188.98,104394.0,175.447,175.7067,175.1688,175.2523,104394.0
2021-06-14 11:30:00,188.98,189.2,188.66,188.74,108089.0,175.2523,175.4563,174.9555,175.0297,108089.0
2021-06-14 12:00:00,188.74,188.9,188.58,188.82,88562.0,175.0297,175.1781,174.8813,175.1039,88562.0
2021-06-14 12:30:00,188.8,188.8,188.5,188.72,91102.0,175.0853,175.0853,174.8071,175.0111,91102.0
2021-06-14 13:00:00,188.72,188.73,188.21,188.48,109520.0,175.0111,175.0204,174.5382,174.7886,109520.0
2021-06-14 13:30:00,188.51,188.57,188.28,188.32,109623.0,174.8164,174.872,174.6031,174.6402,109623.0
2021-06-14 14:00:00,188.32,188.73,188.31,188.65,90081.0,174.6402,175.0204,174.6309,174.9462,90081.0
2021-06-14 14:30:00,188.66,189.03,188.48,188.98,101157.0,174.9555,175.2986,174.7886,175.2523,101157.0
2021-06-14 15:00:00,188.95,189.37,188.93,189.31,125653.0,175.2244,175.6139,175.2059,175.5583,125653.0
2021-06-14 15:30:00,189.31,189.81,189.25,189.69,295902.0,175.5583,176.022,175.5026,175.9107,295902.0
2021-06-15 09:30:00,189.47,189.65,187.63,188.19,277287.0,175.7067,175.8736,174.0003,174.5196,277287.0
2021-06-15 10:00:00,188.15,188.58,187.91,188.57,138344.0,174.4825,174.8813,174.26,174.872,138344.0
2021-06-15 10:30:00,188.55,188.55,187.74,188.02,149459.0,174.8535,174.8535,174.1023,174.362,149459.0
2021-06-15 11:00:00,188.02,188.08,187.72,187.74,154376.0,174.362,174.4176,174.0838,174.1023,154376.0
2021-06-15 11:30:00,187.74,187.74,187.07,187.14,237678.0,174.1023,174.1023,173.481,173.5459,237678.0
2021-06-15 12:00:00,187.14,187.27,186.75,187.01,190721.0,173.5459,173.6665,173.1842,173.4254,190721.0
2021-06-15 12:30:00,187.03,187.06,186.79,187.02,169454.0,173.4439,173.4717,173.2213,173.4346,169454.0
2021-06-15 13:00:00,187.03,187.22,186.91,187.03,173466.0,173.4439,173.6201,173.3326,173.4439,173466.0
2021-06-15 13:30:00,187.03,187.58,187.0,187.49,260585.0,173.4439,173.954,173.4161,173.8705,260585.0
2021-06-15 14:00:00,187.48,187.55,187.26,187.44,179939.0,173.8612,173.9261,173.6572,173.8241,179939.0
2021-06-15 14:30:00,187.46,187.82,187.38,187.69,169281.0,173.8427,174.1765,173.7685,174.056,169281.0
2021-06-15 15:00:00,187.66,188.27,187.57,187.98,147667.0,174.0281,174.5938,173.9447,174.3249,147667.0
2021-06-15 15:30:00,187.98,188.09,187.72,187.98,449675.0,174.3249,174.4269,174.0838,174.3249,449675.0
2021-06-16 09:30:00,188.0,188.2,185.86,186.56,259625.0,174.3434,174.5289,172.3589,173.008,259625.0
2021-06-16 10:00:00,186.53,187.13,186.24,186.28,154219.0,172.9802,173.5366,172.7113,172.7484,154219.0
2021-06-16 10:30:00,186.21,186.78,186.07,186.66,113759.0,172.6835,173.2121,172.5536,173.1008,113759.0
2021-06-16 11:00:00,186.67,187.22,186.41,187.16,151923.0,173.1101,173.6201,172.8689,173.5645,151923.0
2021-06-16 11:30:00,187.14,187.24,186.83,187.0,102440.0,173.5459,173.6386,173.2584,173.4161,102440.0
2021-06-16 12:00:00,187.08,187.62,187.06,187.14,101084.0,173.4903,173.991,173.4717,173.5459,101084.0
2021-06-16 12:30:00,187.12,187.39,187.06,187.16,84943.0,173.5274,173.7778,173.4717,173.5645,84943.0
2021-06-16 13:00:00,187.17,187.47,186.75,186.86,95129.0,173.5737,173.8519,173.1842,173.2863,95129.0
2021-06-16 13:30:00,186.86,186.98,186.16,186.4,96150.0,173.2863,173.3975,172.6371,172.8597,96150.0
2021-06-16 14:00:00,186.32,186.33,184.58,185.55,359910.0,172.7855,172.7948,171.1719,172.0714,359910.0
2021-06-16 14:30:00,185.52,186.16,185.29,185.98,182307.0,172.0436,172.6371,171.8303,172.4702,182307.0
2021-06-16 15:00:00,185.98,186.72,185.77,186.41,181862.0,172.4702,173.1564,172.2754,172.8689,181862.0
2021-06-16 15:30:00,186.46,186.87,186.03,186.35,594725.0,172.9153,173.2955,172.5165,172.8133,594725.0
2021-06-17 09:30:00,186.5,187.31,184.81,185.25,251577.0,172.9524,173.7036,171.3852,171.7932,251577.0
2021-06-17 10:00:00,185.27,185.5,184.46,184.86,200361.0,171.8118,172.025,171.0606,171.4315,200361.0
2021-06-17 10:30:00,184.82,185.44,184.77,185.02,119014.0,171.3944,171.9694,171.3481,171.5799,119014.0
2021-06-17 11:00:00,185.04,185.65,185.0,185.41,151084.0,171.5985,172.1641,171.5614,171.9416,151084.0
2021-06-17 11:30:00,185.39,185.82,185.32,185.43,190290.0,171.923,172.3218,171.8581,171.9601,190290.0
2021-06-17 12:00:00,185.4,185.49,184.67,185.0,182582.0,171.9323,172.0158,171.2553,171.5614,182582.0
2021-06-17 12:30:00,184.97,186.48,184.81,186.45,204341.0,171.5335,172.9339,171.3852,172.906,204341.0
2021-06-17 13:00:00,186.4,187.64,186.35,187.55,170437.0,172.8597,174.0096,172.8133,173.9261,170437.0
2021-06-17 13:30:00,187.55,188.16,187.48,187.57,165024.0,173.9261,174.4918,173.8612,173.9447,165024.0
2021-06-17 14:00:00,187.53,187.8,187.12,187.27,118848.0,173.9076,174.158,173.5274,173.6665,118848.0
2021-06-17 14:30:00,187.27,187.41,186.91,187.19,96263.0,173.6665,173.7963,173.3326,173.5923,96263.0
2021-06-17 15:00:00,187.2,187.55,187.03,187.32,103632.0,173.6016,173.9261,173.4439,173.7128,103632.0
2021-06-17 15:30:00,187.33,187.66,186.81,186.84,458473.0,173.7221,174.0281,173.2399,173.2677,458473.0
2021-06-18 09:30:00,184.73,186.24,184.49,185.64,673515.0,171.311,172.7113,171.0884,172.1549,673515.0
2021-06-18 10:00:00,185.63,185.79,184.91,185.12,203967.0,172.1456,172.294,171.4779,171.6726,203967.0
2021-06-18 10:30:00,185.06,186.21,184.72,186.11,267248.0,171.617,172.6835,171.3017,172.5907,267248.0
2021-06-18 11:00:00,186.02,186.8,185.79,186.45,163513.0,172.5073,173.2306,172.294,172.906,163513.0
2021-06-18 11:30:00,186.47,187.4,186.37,186.9,129000.0,172.9246,173.787,172.8318,173.3233,129000.0
2021-06-18 12:00:00,186.9,187.12,186.55,187.09,105439.0,173.3233,173.5274,172.9988,173.4995,105439.0
2021-06-18 12:30:00,187.06,187.08,186.39,186.65,129070.0,173.4717,173.4903,172.8504,173.0915,129070.0
2021-06-18 13:00:00,186.64,187.01,186.38,186.5,92121.0,173.0822,173.4254,172.8411,172.9524,92121.0
2021-06-18 13:30:00,186.49,187.1,186.45,186.89,100638.0,172.9431,173.5088,172.906,173.3141,100638.0
2021-06-18 14:00:00,186.86,187.35,186.65,187.15,114710.0,173.2863,173.7407,173.0915,173.5552,114710.0
2021-06-18 14:30:00,187.15,187.24,186.85,186.99,126759.0,173.5552,173.6386,173.277,173.4068,126759.0
2021-06-18 15:00:00,186.97,187.34,186.83,186.97,182752.0,173.3883,173.7314,173.2584,173.3883,182752.0
2021-06-18 15:30:00,186.97,187.9,186.5,186.84,856725.0,173.3883,174.2507,172.9524,173.2677,856725.0
2021-06-21 09:30:00,187.97,190.35,187.69,188.63,266523.0,174.3156,176.5227,174.056,174.9277,266523.0
2021-06-21 10:00:00,188.63,189.58,188.16,189.55,139223.0,174.9277,175.8087,174.4918,175.7808,139223.0
2021-06-21 10:30:00,189.58,190.19,189.42,189.8,173672.0,175.8087,176.3744,175.6603,176.0127,173672.0
2021-06-21 11:00:00,189.84,190.05,189.42,189.92,113700.0,176.0498,176.2445,175.6603,176.124,113700.0
2021-06-21 11:30:00,189.94,190.54,189.56,189.58,138609.0,176.1425,176.6989,175.7901,175.8087,138609.0
2021-06-21 12:00:00,189.57,189.65,189.1,189.1,125522.0,175.7994,175.8736,175.3635,175.3635,125522.0
2021-06-21 12:30:00,189.12,189.29,188.94,189.05,92627.0,175.3821,175.5397,175.2152,175.3172,92627.0
2021-06-21 13:00:00,189.02,189.36,189.0,189.2,82262.0,175.2893,175.6047,175.2708,175.4563,82262.0
2021-06-21 13:30:00,189.2,189.5,189.1,189.26,118542.0,175.4563,175.7345,175.3635,175.5119,118542.0
2021-06-21 14:00:00,189.22,189.26,188.84,188.97,79614.0,175.4748,175.5119,175.1224,175.243,79614.0
2021-06-21 14:30:00,188.97,189.3,188.83,189.14,68275.0,175.243,175.549,175.1131,175.4006,68275.0
2021-06-21 15:00:00,189.11,189.32,189.05,189.18,109693.0,175.3728,175.5676,175.3172,175.4377,109693.0
2021-06-21 15:30:00,189.18,189.2,188.39,188.88,643222.0,175.4377,175.4563,174.7051,175.1595,643222.0
2021-06-22 09:30:00,189.92,190.76,189.57,190.76,208791.0,176.124,176.903,175.7994,176.903,208791.0
2021-06-22 10:00:00,190.77,191.36,190.77,191.1,125535.0,176.9122,177.4594,176.9122,177.2183,125535.0
2021-06-22 10:30:00,191.1,192.42,190.99,192.15,339720.0,177.2183,178.4424,177.1162,178.192,339720.0
2021-06-22 11:00:00,192.14,192.68,191.92,192.26,125600.0,178.1827,178.6835,177.9787,178.294,125600.0
2021-06-22 11:30:00,192.3,192.31,191.63,191.63,75493.0,178.3311,178.3404,177.7098,177.7098,75493.0
2021-06-22 12:00:00,191.63,192.05,191.54,191.59,76866.0,177.7098,178.0992,177.6263,177.6727,76866.0
2021-06-22 12:30:00,191.55,191.58,191.1,191.15,88136.0,177.6356,177.6634,177.2183,177.2646,88136.0
2021-06-22 13:00:00,191.15,191.66,191.0,191.56,113957.0,177.2646,177.7376,177.1255,177.6448,113957.0
2021-06-22 13:30:00,191.56,191.89,191.51,191.87,62594.0,177.6448,177.9509,177.5985,177.9323,62594.0
2021-06-22 14:00:00,191.86,192.66,191.84,192.22,122017.0,177.923,178.6649,177.9045,178.2569,122017.0
2021-06-22 14:30:00,192.29,192.37,191.89,192.05,109072.0,178.3218,178.396,177.9509,178.0992,109072.0
2021-06-22 15:00:00,192.07,192.58,191.99,192.49,111701.0,178.1178,178.5907,178.0436,178.5073,111701.0
2021-06-22 15:30:00,192.5,192.54,191.63,191.78,394006.0,178.5166,178.5537,177.7098,177.8489,394006.0
2021-06-23 09:30:00,191.15,191.88,190.84,191.61,224178.0,177.2646,177.9416,176.9771,177.6912,224178.0
2021-06-23 10:00:00,191.63,192.17,191.07,191.55,120092.0,177.7098,178.2105,177.1904,177.6356,120092.0
2021-06-23 10:30:00,191.5,192.07,191.24,191.89,83261.0,177.5892,178.1178,177.3481,177.9509,83261.0
2021-06-23 11:00:00,191.89,191.94,191.35,191.47,103203.0,177.9509,177.9972,177.4501,177.5614,103203.0
2021-06-23 11:30:00,191.48,191.6,191.13,191.22,78707.0,177.5707,177.6819,177.2461,177.3295,78707.0
2021-06-23 12:00:00,191.23,191.77,191.17,191.56,115528.0,177.3388,177.8396,177.2832,177.6448,115528.0
2021-06-23 12:30:00,191.56,191.79,191.4,191.79,86372.0,177.6448,177.8581,177.4965,177.8581,86372.0
2021-06-23 13:00:00,191.74,192.02,191.74,191.82,83228.0,177.8118,178.0714,177.8118,177.886,83228.0
2021-06-23 13:30:00,191.82,191.88,191.41,191.5,64712.0,177.886,177.9416,177.5057,177.5892,64712.0
2021-06-23 14:00:00,191.47,191.72,191.36,191.64,76610.0,177.5614,177.7932,177.4594,177.719,76610.0
2021-06-23 14:30:00,191.6,191.87,191.54,191.75,71864.0,177.6819,177.9323,177.6263,177.821,71864.0
2021-06-23 15:00:00,191.75,191.81,191.54,191.66,73010.0,177.821,177.8767,177.6263,177.7376,73010.0
2021-06-23 15:30:00,191.65,191.99,191.08,191.16,368920.0,177.7283,178.0436,177.1997,177.2739,368920.0
2021-06-24 09:30:00,192.68,193.09,191.61,191.93,192768.0,178.6835,179.0637,177.6912,177.988,192768.0
2021-06-24 10:00:00,191.93,192.06,190.93,191.77,139019.0,177.988,178.1085,177.0606,177.8396,139019.0
2021-06-24 10:30:00,191.78,192.01,191.5,191.65,108885.0,177.8489,178.0622,177.5892,177.7283,108885.0
2021-06-24 11:00:00,191.65,191.77,191.11,191.2,62918.0,177.7283,177.8396,177.2275,177.311,62918.0
2021-06-24 11:30:00,191.25,191.48,191.08,191.31,74373.0,177.3574,177.5707,177.1997,177.413,74373.0
2021-06-24 12:00:00,191.31,191.66,191.09,191.64,67540.0,177.413,177.7376,177.209,177.719,67540.0
2021-06-24 12:30:00,191.65,192.23,191.59,192.07,228057.0,177.7283,178.2662,177.6727,178.1178,228057.0
2021-06-24 13:00:00,192.08,192.17,191.7,191.71,47109.0,178.1271,178.2105,177.7747,177.7839,47109.0
2021-06-24 13:30:00,191.7,191.94,191.6,191.83,74546.0,177.7747,177.9972,177.6819,177.8952,74546.0
2021-06-24 14:00:00,191.83,191.93,191.66,191.91,96899.0,177.8952,177.988,177.7376,177.9694,96899.0
2021-06-24 14:30:00,191.91,191.94,191.7,191.92,63409.0,177.9694,177.9972,177.7747,177.9787,63409.0
2021-06-24 15:00:00,191.91,191.96,191.66,191.78,72418.0,177.9694,178.0158,177.7376,177.8489,72418.0
2021-06-24 15:30:00,191.78,191.98,191.6,191.74,261998.0,177.8489,178.0343,177.6819,177.8118,261998.0
2021-06-25 09:30:00,192.12,192.86,191.85,192.45,134800.0,178.1642,178.8504,177.9138,178.4702,134800.0
2021-06-25 10:00:00,192.4,192.5,191.89,192.06,88436.0,178.4238,178.5166,177.9509,178.1085,88436.0
2021-06-25 10:30:00,192.06,192.13,191.66,191.78,68044.0,178.1085,178.1734,177.7376,177.8489,68044.0
2021-06-25 11:00:00,191.79,192.07,191.43,192.0,75381.0,177.8581,178.1178,177.5243,178.0529,75381.0
2021-06-25 11:30:00,192.0,192.02,191.64,191.67,60257.0,178.0529,178.0714,177.719,177.7468,60257.0
2021-06-25 12:00:00,191.66,191.74,191.42,191.59,63549.0,177.7376,177.8118,177.515,177.6727,63549.0
2021-06-25 12:30:00,191.59,191.73,191.32,191.39,80582.0,177.6727,177.8025,177.4223,177.4872,80582.0
2021-06-25 13:00:00,191.35,191.59,191.2,191.49,120890.0,177.4501,177.6727,177.311,177.5799,120890.0
2021-06-25 13:30:00,191.48,192.0,191.47,191.95,55634.0,177.5707,178.0529,177.5614,178.0065,55634.0
2021-06-25 14:00:00,191.95,192.15,191.79,191.81,44570.0,178.0065,178.192,177.8581,177.8767,44570.0
2021-06-25 14:30:00,191.79,191.93,191.68,191.87,48918.0,177.8581,177.988,177.7561,177.9323,48918.0
2021-06-25 15:00:00,191.89,192.39,191.89,192.26,104918.0,177.9509,178.4145,177.9509,178.294,104918.0
2021-06-25 15:30:00,192.28,192.85,192.05,192.66,505777.0,178.3125,178.8411,178.0992,178.6649,505777.0
2021-06-28 09:30:00,192.59,193.18,191.37,192.95,197274.0,178.6,179.1472,177.4686,178.9339,197274.0
2021-06-28 10:00:00,192.92,193.28,192.27,193.21,133078.0,178.906,179.2399,178.3033,179.175,133078.0
2021-06-28 10:30:00,193.21,193.25,192.83,193.07,109341.0,179.175,179.2121,178.8226,179.0452,109341.0
2021-06-28 11:00:00,193.08,193.89,192.92,193.63,128827.0,179.0544,179.8056,178.906,179.5645,128827.0
2021-06-28 11:30:00,193.63,194.17,193.43,193.93,127425.0,179.5645,180.0652,179.379,179.8427,127425.0
2021-06-28 12:00:00,193.95,193.99,193.12,193.23,63584.0,179.8612,179.8983,179.0915,179.1935,63584.0
2021-06-28 12:30:00,193.23,193.31,193.03,193.14,62206.0,179.1935,179.2677,179.0081,179.1101,62206.0
2021-06-28 13:00:00,193.13,193.18,192.76,192.82,53416.0,179.1008,179.1472,178.7577,178.8133,53416.0
2021-06-28 13:30:00,192.82,193.27,192.77,193.25,54760.0,178.8133,179.2306,178.7669,179.2121,54760.0
2021-06-28 14:00:00,193.25,193.54,193.22,193.51,56604.0,179.2121,179.481,179.1843,179.4532,56604.0
2021-06-28 14:30:00,193.53,193.61,193.26,193.26,61221.0,179.4717,179.5459,179.2213,179.2213,61221.0
2021-06-28 15:00:00,193.25,193.53,193.05,193.49,72879.0,179.2121,179.4717,179.0266,179.4346,72879.0
2021-06-28 15:30:00,193.48,193.56,192.98,193.21,263797.0,179.4254,179.4996,178.9617,179.175,263797.0
2021-06-29 09:30:00,193.04,195.34,193.04,195.31,178915.0,179.0173,181.1503,179.0173,181.1224,178915.0
2021-06-29 10:00:00,195.35,195.85,195.04,195.07,222121.0,181.1595,181.6232,180.872,180.8999,222121.0
2021-06-29 10:30:00,195.09,195.7,195.03,195.42,105889.0,180.9184,181.4841,180.8628,181.2244,105889.0
2021-06-29 11:00:00,195.42,195.71,195.11,195.23,77339.0,181.2244,181.4934,180.937,181.0482,77339.0
2021-06-29 11:30:00,195.21,195.28,194.67,194.74,49891.0,181.0297,181.0946,180.5289,180.5938,49891.0
2021-06-29 12:00:00,194.74,194.76,194.3,194.53,55333.0,180.5938,180.6124,180.1858,180.3991,55333.0
2021-06-29 12:30:00,194.52,194.71,194.32,194.5,67487.0,180.3898,180.566,180.2043,180.3713,67487.0
2021-06-29 13:00:00,194.51,194.6,194.13,194.14,58711.0,180.3805,180.464,180.0282,180.0374,58711.0
2021-06-29 13:30:00,194.14,194.5,194.05,194.43,78427.0,180.0374,180.3713,179.954,180.3064,78427.0
2021-06-29 14:00:00,194.41,194.7,194.32,194.59,52959.0,180.2878,180.5567,180.2043,180.4547,52959.0
2021-06-29 14:30:00,194.58,194.74,194.26,194.72,79176.0,180.4455,180.5938,180.1487,180.5753,79176.0
2021-06-29 15:00:00,194.73,194.74,194.33,194.46,99684.0,180.5846,180.5938,180.2136,180.3342,99684.0
2021-06-29 15:30:00,194.43,194.62,194.03,194.19,264178.0,180.3064,180.4826,179.9354,180.0838,264178.0
2021-06-30 09:30:00,194.13,195.26,194.09,194.45,149872.0,180.0282,181.0761,179.9911,180.3249,149872.0
2021-06-30 10:00:00,194.53,194.76,194.2,194.59,91240.0,180.3991,180.6124,180.0931,180.4547,91240.0
2021-06-30 10:30:00,194.57,194.77,194.22,194.22,110648.0,180.4362,180.6217,180.1116,180.1116,110648.0
2021-06-30 11:00:00,194.31,194.55,194.09,194.41,74795.0,180.1951,180.4176,179.9911,180.2878,74795.0
2021-06-30 11:30:00,194.41,194.78,194.4,194.73,63991.0,180.2878,180.6309,180.2785,180.5846,63991.0
2021-06-30 12:00:00,194.7,194.83,194.54,194.68,80897.0,180.5567,180.6773,180.4084,180.5382,80897.0
2021-06-30 12:30:00,194.65,194.82,194.36,194.36,57482.0,180.5104,180.668,180.2414,180.2414,57482.0
2021-06-30 13:00:00,194.36,194.44,193.85,194.11,85691.0,180.2414,180.3156,179.7685,180.0096,85691.0
2021-06-30 13:30:00,194.08,194.18,193.98,194.13,59119.0,179.9818,180.0745,179.889,180.0282,59119.0
2021-06-30 14:00:00,194.13,194.32,194.05,194.32,50072.0,180.0282,180.2043,179.954,180.2043,50072.0
2021-06-30 14:30:00,194.3,194.37,194.15,194.23,66649.0,180.1858,180.2507,180.0467,180.1209,66649.0
2021-06-30 15:00:00,194.22,194.51,194.21,194.41,88346.0,180.1116,180.3805,180.1023,180.2878,88346.0
2021-06-30 15:30:00,194.41,194.43,193.94,193.98,350538.0,180.2878,180.3064,179.852,179.889,350538.0
2021-07-01 09:30:00,194.5,194.83,193.84,194.47,175462.0,180.3713,180.6773,179.7592,180.3435,175462.0
2021-07-01 10:00:00,194.53,194.94,194.27,194.68,121001.0,180.3991,180.7793,180.158,180.5382,121001.0
2021-07-01 10:30:00,194.68,195.43,194.67,195.25,130438.0,180.5382,181.2337,180.5289,181.0668,130438.0
2021-07-01 11:00:00,195.21,195.6,195.07,195.51,79699.0,181.0297,181.3914,180.8999,181.3079,79699.0
2021-07-01 11:30:00,195.53,195.7,195.41,195.43,57374.0,181.3265,181.4841,181.2152,181.2337,57374.0
2021-07-01 12:00:00,195.43,195.58,195.22,195.46,54231.0,181.2337,181.3728,181.039,181.2615,54231.0
2021-07-01 12:30:00,195.44,195.68,195.35,195.68,44651.0,181.243,181.4656,181.1595,181.4656,44651.0
2021-07-01 13:00:00,195.66,196.07,195.62,196.03,53446.0,181.447,181.8272,181.4099,181.7901,53446.0
2021-07-01 13:30:00,196.05,196.1,195.7,195.73,67663.0,181.8087,181.855,181.4841,181.5119,67663.0
2021-07-01 14:00:00,195.73,195.95,195.7,195.91,52721.0,181.5119,181.7159,181.4841,181.6788,52721.0
2021-07-01 14:30:00,195.95,195.95,195.75,195.84,59665.0,181.7159,181.7159,181.5305,181.6139,59665.0
2021-07-01 15:00:00,195.86,195.89,195.63,195.68,84285.0,181.6325,181.6603,181.4192,181.4656,84285.0
2021-07-01 15:30:00,195.7,195.93,195.67,195.82,214228.0,181.4841,181.6974,181.4563,181.5954,214228.0
2021-07-02 09:30:00,196.39,196.52,195.76,195.98,161194.0,182.124,182.2445,181.5397,181.7438,161194.0
2021-07-02 10:00:00,195.98,196.15,195.6,195.91,112459.0,181.7438,181.9014,181.3914,181.6788,112459.0
2021-07-02 10:30:00,195.94,196.49,195.8,196.36,79209.0,181.7067,182.2167,181.5768,182.0962,79209.0
2021-07-02 11:00:00,196.38,196.4,195.8,195.97,78819.0,182.1147,182.1333,181.5768,181.7345,78819.0
2021-07-02 11:30:00,195.99,196.07,195.71,195.91,74751.0,181.753,181.8272,181.4934,181.6788,74751.0
2021-07-02 12:00:00,195.91,195.97,195.53,195.65,104039.0,181.6788,181.7345,181.3265,181.4377,104039.0
2021-07-02 12:30:00,195.64,195.88,195.42,195.8,167154.0,181.4285,181.651,181.2244,181.5768,167154.0
2021-07-02 13:00:00,195.76,195.84,195.3,195.41,72826.0,181.5397,181.6139,181.1132,181.2152,72826.0
2021-07-02 13:30:00,195.42,195.46,195.29,195.33,67406.0,181.2244,181.2615,181.1039,181.141,67406.0
2021-07-02 14:00:00,195.33,195.7,195.21,195.64,134901.0,181.141,181.4841,181.0297,181.4285,134901.0
2021-07-02 14:30:00,195.61,195.69,195.42,195.53,75455.0,181.4006,181.4748,181.2244,181.3265,75455.0
2021-07-02 15:00:00,195.53,195.91,195.51,195.85,71009.0,181.3265,181.6788,181.3079,181.6232,71009.0
2021-07-02 15:30:00,195.84,196.01,195.65,195.81,270405.0,181.6139,181.7716,181.4377,181.5861,270405.0
2021-07-06 09:30:00,195.8,196.38,195.44,195.46,188089.0,181.5768,182.1147,181.243,181.2615,188089.0
2021-07-06 10:00:00,195.45,195.45,193.77,194.24,141317.0,181.2523,181.2523,179.6943,180.1302,141317.0
2021-07-06 10:30:00,194.27,194.27,193.37,193.46,127770.0,180.158,180.158,179.3234,179.4068,127770.0
2021-07-06 11:00:00,193.46,193.5,192.78,193.41,160551.0,179.4068,179.4439,178.7762,179.3605,160551.0
2021-07-06 11:30:00,193.41,194.1,193.37,193.9,95660.0,179.3605,180.0003,179.3234,179.8149,95660.0
2021-07-06 12:00:00,193.89,194.4,193.67,194.24,72656.0,179.8056,180.2785,179.6016,180.1302,72656.0
2021-07-06 12:30:00,194.19,194.35,193.87,194.23,72849.0,180.0838,180.2322,179.787,180.1209,72849.0
2021-07-06 13:00:00,194.25,194.71,194.24,194.49,78094.0,180.1394,180.566,180.1302,180.362,78094.0
2021-07-06 13:30:00,194.46,194.75,194.36,194.64,48379.0,180.3342,180.6031,180.2414,180.5011,48379.0
2021-07-06 14:00:00,194.63,194.84,194.51,194.83,54786.0,180.4918,180.6866,180.3805,180.6773,54786.0
2021-07-06 14:30:00,194.81,194.83,194.59,194.7,69060.0,180.6588,180.6773,180.4547,180.5567,69060.0
2021-07-06 15:00:00,194.7,195.07,194.61,195.03,62264.0,180.5567,180.8999,180.4733,180.8628,62264.0
2021-07-06 15:30:00,195.05,195.1,194.5,194.75,248062.0,180.8813,180.9277,180.3713,180.6031,248062.0
2021-07-07 09:30:00,193.67,194.8,193.29,194.19,481839.0,179.6016,180.6495,179.2492,180.0838,481839.0
2021-07-07 10:00:00,194.23,195.64,194.13,195.41,288434.0,180.1209,181.4285,180.0282,181.2152,288434.0
2021-07-07 10:30:00,195.47,195.48,194.42,194.94,133119.0,181.2708,181.2801,180.2971,180.7793,133119.0
2021-07-07 11:00:00,194.97,195.93,194.85,195.93,178798.0,180.8071,181.6974,180.6958,181.6974,178798.0
2021-07-07 11:30:00,195.94,196.28,195.47,195.8,137675.0,181.7067,182.022,181.2708,181.5768,137675.0
2021-07-07 12:00:00,195.82,196.46,195.76,195.83,84237.0,181.5954,182.1889,181.5397,181.6047,84237.0
2021-07-07 12:30:00,195.84,195.95,195.52,195.52,99837.0,181.6139,181.7159,181.3172,181.3172,99837.0
2021-07-07 13:00:00,195.53,195.6,195.03,195.29,140520.0,181.3265,181.3914,180.8628,181.1039,140520.0
2021-07-07 13:30:00,195.28,195.7,195.22,195.26,179844.0,181.0946,181.4841,181.039,181.0761,179844.0
2021-07-07 14:00:00,195.34,195.51,194.96,195.03,102204.0,181.1503,181.3079,180.7979,180.8628,102204.0
2021-07-07 14:30:00,195.01,195.41,194.93,195.34,91829.0,180.8442,181.2152,180.77,181.1503,91829.0
2021-07-07 15:00:00,195.34,196.08,195.33,196.06,107704.0,181.1503,181.8365,181.141,181.818,107704.0
2021-07-07 15:30:00,196.05,196.21,195.82,195.87,356656.0,181.8087,181.9571,181.5954,181.6418,356656.0
2021-07-08 09:30:00,193.39,194.15,191.46,192.61,228476.0,179.3419,180.0467,177.5521,178.6186,228476.0
2021-07-08 10:00:00,192.62,192.63,191.16,191.54,161843.0,178.6278,178.6371,177.2739,177.6263,161843.0
2021-07-08 10:30:00,191.56,192.63,191.35,192.06,207113.0,177.6448,178.6371,177.4501,178.1085,207113.0
2021-07-08 11:00:00,192.06,193.26,191.69,193.23,100625.0,178.1085,179.2213,177.7654,179.1935,100625.0
2021-07-08 11:30:00,193.22,193.67,192.67,193.63,77335.0,179.1843,179.6016,178.6742,179.5645,77335.0
2021-07-08 12:00:00,193.59,193.8,193.4,193.78,65691.0,179.5274,179.7221,179.3512,179.7036,65691.0
2021-07-08 12:30:00,193.79,194.12,193.57,193.87,71047.0,179.7128,180.0189,179.5088,179.787,71047.0
2021-07-08 13:00:00,193.87,193.88,193.33,193.57,71629.0,179.787,179.7963,179.2863,179.5088,71629.0
2021-07-08 13:30:00,193.64,193.66,192.36,192.58,102026.0,179.5737,179.5923,178.3867,178.5907,102026.0
2021-07-08 14:00:00,192.62,192.69,191.99,192.04,114582.0,178.6278,178.6928,178.0436,178.09,114582.0
2021-07-08 14:30:00,192.08,192.65,191.98,192.61,119963.0,178.1271,178.6557,178.0343,178.6186,119963.0
2021-07-08 15:00:00,192.62,192.83,192.33,192.65,100089.0,178.6278,178.8226,178.3589,178.6557,100089.0
2021-07-08 15:30:00,192.65,193.25,192.17,192.96,463346.0,178.6557,179.2121,178.2105,178.9431,463346.0
2021-07-09 09:30:00,194.18,196.57,194.18,196.25,216985.0,180.0745,182.2909,180.0745,181.9942,216985.0
2021-07-09 10:00:00,196.35,196.75,195.89,196.18,128049.0,182.0869,182.4578,181.6603,181.9292,128049.0
2021-07-09 10:30:00,196.15,196.32,194.6,194.62,95792.0,181.9014,182.0591,180.464,180.4826,95792.0
2021-07-09 11:00:00,194.66,195.54,194.66,195.38,85228.0,180.5197,181.3357,180.5197,181.1873,85228.0
2021-07-09 11:30:00,195.42,195.66,195.32,195.34,83801.0,181.2244,181.447,181.1317,181.1503,83801.0
2021-07-09 12:00:00,195.37,195.48,194.87,194.93,63307.0,181.1781,181.2801,180.7144,180.77,63307.0
2021-07-09 12:30:00,194.95,195.25,194.81,195.05,62127.0,180.7886,181.0668,180.6588,180.8813,62127.0
2021-07-09 13:00:00,195.06,195.25,194.78,195.21,50977.0,180.8906,181.0668,180.6309,181.0297,50977.0
2021-07-09 13:30:00,195.23,195.5,195.1,195.16,56015.0,181.0482,181.2986,180.9277,180.9833,56015.0
2021-07-09 14:00:00,195.16,195.38,195.1,195.31,62922.0,180.9833,181.1873,180.9277,181.1224,62922.0
2021-07-09 14:30:00,195.31,195.67,195.26,195.56,54365.0,181.1224,181.4563,181.0761,181.3543,54365.0
2021-07-09 15:00:00,195.55,195.79,195.48,195.73,91551.0,181.345,181.5676,181.2801,181.5119,91551.0
2021-07-09 15:30:00,195.75,195.87,195.23,195.33,311151.0,181.5305,181.6418,181.0482,181.141,311151.0
2021-07-12 09:30:00,194.9,196.42,194.31,196.31,223360.0,180.7422,182.1518,180.1951,182.0498,223360.0
2021-07-12 10:00:00,196.31,196.39,195.31,196.06,179742.0,182.0498,182.124,181.1224,181.818,179742.0
2021-07-12 10:30:00,196.05,196.11,195.54,195.92,54176.0,181.8087,181.8643,181.3357,181.6881,54176.0
2021-07-12 11:00:00,195.98,196.05,195.33,195.35,61988.0,181.7438,181.8087,181.141,181.1595,61988.0
2021-07-12 11:30:00,195.33,195.38,194.83,195.26,54179.0,181.141,181.1873,180.6773,181.0761,54179.0
2021-07-12 12:00:00,195.26,195.72,195.21,195.53,60495.0,181.0761,181.5027,181.0297,181.3265,60495.0
2021-07-12 12:30:00,195.6,195.61,195.43,195.58,57947.0,181.3914,181.4006,181.2337,181.3728,57947.0
2021-07-12 13:00:00,195.58,195.61,195.39,195.58,58944.0,181.3728,181.4006,181.1966,181.3728,58944.0
2021-07-12 13:30:00,195.58,195.95,195.52,195.88,55480.0,181.3728,181.7159,181.3172,181.651,55480.0
2021-07-12 14:00:00,195.89,196.08,195.78,196.05,74395.0,181.6603,181.8365,181.5583,181.8087,74395.0
2021-07-12 14:30:00,196.05,196.08,195.46,195.64,79492.0,181.8087,181.8365,181.2615,181.4285,79492.0
2021-07-12 15:00:00,195.63,195.7,195.4,195.52,117169.0,181.4192,181.4841,181.2059,181.3172,117169.0
2021-07-12 15:30:00,195.52,195.73,195.17,195.55,328085.0,181.3172,181.5119,180.9926,181.345,328085.0
2021-07-13 09:30:00,195.93,195.99,195.1,195.2,186082.0,181.6974,181.753,180.9277,181.0204,186082.0
2021-07-13 10:00:00,195.18,195.51,194.75,195.43,220978.0,181.0019,181.3079,180.6031,181.2337,220978.0
2021-07-13 10:30:00,195.42,196.15,195.39,195.68,154641.0,181.2244,181.9014,181.1966,181.4656,154641.0
2021-07-13 11:00:00,195.7,195.96,195.24,195.29,106440.0,181.4841,181.7252,181.0575,181.1039,106440.0
2021-07-13 11:30:00,195.29,195.62,195.2,195.37,100171.0,181.1039,181.4099,181.0204,181.1781,100171.0
2021-07-13 12:00:00,195.34,195.45,194.98,195.12,188143.0,181.1503,181.2523,180.8164,180.9462,188143.0
2021-07-13 12:30:00,195.13,195.13,194.75,194.9,62333.0,180.9555,180.9555,180.6031,180.7422,62333.0
2021-07-13 13:00:00,194.89,195.06,194.59,194.6,126550.0,180.7329,180.8906,180.4547,180.464,126550.0
2021-07-13 13:30:00,194.6,194.73,194.15,194.32,119004.0,180.464,180.5846,180.0467,180.2043,119004.0
2021-07-13 14:00:00,194.3,194.76,193.97,194.74,115330.0,180.1858,180.6124,179.8798,180.5938,115330.0
2021-07-13 14:30:00,194.71,194.74,194.14,194.31,99324.0,180.566,180.5938,180.0374,180.1951,99324.0
2021-07-13 15:00:00,194.27,194.5,193.93,193.96,137079.0,180.158,180.3713,179.8427,179.8705,137079.0
2021-07-13 15:30:00,193.95,194.66,193.73,194.26,497696.0,179.8612,180.5197,179.6572,180.1487,497696.0
2021-07-14 09:30:00,195.17,195.4,193.95,193.95,189475.0,180.9926,181.2059,179.8612,179.8612,189475.0
2021-07-14 10:00:00,194.03,194.33,193.59,193.59,129389.0,179.9354,180.2136,179.5274,179.5274,129389.0
2021-07-14 10:30:00,193.57,193.86,193.24,193.67,97972.0,179.5088,179.7778,179.2028,179.6016,97972.0
2021-07-14 11:00:00,193.59,193.61,192.95,193.16,93703.0,179.5274,179.5459,178.9339,179.1286,93703.0
2021-07-14 11:30:00,193.15,193.45,192.93,193.09,58969.0,179.1193,179.3975,178.9153,179.0637,58969.0
2021-07-14 12:00:00,193.11,193.82,193.11,193.52,56378.0,179.0822,179.7407,179.0822,179.4625,56378.0
2021-07-14 12:30:00,193.52,193.75,193.21,193.41,65286.0,179.4625,179.6758,179.175,179.3605,65286.0
2021-07-14 13:00:00,193.44,193.52,193.05,193.19,68381.0,179.3883,179.4625,179.0266,179.1564,68381.0
2021-07-14 13:30:00,193.19,193.54,193.11,193.26,72337.0,179.1564,179.481,179.0822,179.2213,72337.0
2021-07-14 14:00:00,193.26,193.42,193.11,193.3,227123.0,179.2213,179.3697,179.0822,179.2584,227123.0
2021-07-14 14:30:00,193.32,193.41,193.03,193.34,94653.0,179.277,179.3605,179.0081,179.2955,94653.0
2021-07-14 15:00:00,193.33,193.57,193.19,193.24,91930.0,179.2863,179.5088,179.1564,179.2028,91930.0
2021-07-14 15:30:00,193.22,193.35,192.6,192.75,469235.0,179.1843,179.3048,178.6093,178.7484,469235.0
2021-07-15 09:30:00,191.52,193.63,191.52,193.54,249430.0,177.6077,179.5645,177.6077,179.481,249430.0
2021-07-15 10:00:00,193.54,195.03,193.54,194.95,175941.0,179.481,180.8628,179.481,180.7886,175941.0
2021-07-15 10:30:00,194.97,195.93,194.65,195.2,320539.0,180.8071,181.6974,180.5104,181.0204,320539.0
2021-07-15 11:00:00,195.2,195.2,194.0,194.22,118449.0,181.0204,181.0204,179.9076,180.1116,118449.0
2021-07-15 11:30:00,194.26,194.46,194.06,194.14,62236.0,180.1487,180.3342,179.9632,180.0374,62236.0
2021-07-15 12:00:00,194.15,194.71,194.0,194.54,80598.0,180.0467,180.566,179.9076,180.4084,80598.0
2021-07-15 12:30:00,194.55,195.19,194.55,195.15,75595.0,180.4176,181.0112,180.4176,180.9741,75595.0
2021-07-15 13:00:00,195.11,195.16,194.46,194.55,119277.0,180.937,180.9833,180.3342,180.4176,119277.0
2021-07-15 13:30:00,194.56,194.68,194.27,194.49,78282.0,180.4269,180.5382,180.158,180.362,78282.0
2021-07-15 14:00:00,194.46,195.32,194.45,195.28,100859.0,180.3342,181.1317,180.3249,181.0946,100859.0
2021-07-15 14:30:00,195.26,195.44,195.09,195.4,85234.0,181.0761,181.243,180.9184,181.2059,85234.0
2021-07-15 15:00:00,195.4,195.76,195.29,195.7,121690.0,181.2059,181.5397,181.1039,181.4841,121690.0
2021-07-15 15:30:00,195.7,195.84,195.48,195.75,382000.0,181.4841,181.6139,181.2801,181.5305,382000.0
2021-07-16 09:30:00,196.94,198.86,196.57,198.26,376062.0,182.634,184.4146,182.2909,183.8581,376062.0
2021-07-16 10:00:00,198.2,198.36,197.11,197.39,204731.0,183.8025,183.9509,182.7917,183.0513,204731.0
2021-07-16 10:30:00,197.36,197.91,197.26,197.43,152475.0,183.0235,183.5336,182.9308,183.0884,152475.0
2021-07-16 11:00:00,197.4,197.89,197.18,197.67,111192.0,183.0606,183.515,182.8566,183.311,111192.0
2021-07-16 11:30:00,197.75,198.16,197.4,197.97,81566.0,183.3852,183.7654,183.0606,183.5892,81566.0
2021-07-16 12:00:00,198.0,198.32,197.71,197.8,74455.0,183.617,183.9138,183.3481,183.4316,74455.0
2021-07-16 12:30:00,197.8,197.86,197.37,197.58,109561.0,183.4316,183.4872,183.0328,183.2275,109561.0
2021-07-16 13:00:00,197.52,197.53,197.22,197.25,127427.0,183.1719,183.1812,182.8937,182.9215,127427.0
2021-07-16 13:30:00,197.26,197.46,197.15,197.27,174287.0,182.9308,183.1163,182.8288,182.9401,174287.0
2021-07-16 14:00:00,197.27,197.66,196.95,197.09,142089.0,182.9401,183.3017,182.6433,182.7731,142089.0
2021-07-16 14:30:00,197.13,197.18,196.65,196.73,75671.0,182.8102,182.8566,182.3651,182.4393,75671.0
2021-07-16 15:00:00,196.73,196.73,196.2,196.53,93604.0,182.4393,182.4393,181.9478,182.2538,93604.0
2021-07-16 15:30:00,196.53,196.57,195.82,196.14,420975.0,182.2538,182.2909,181.5954,181.8921,420975.0
2021-07-19 09:30:00,191.98,193.12,190.58,191.88,564121.0,178.0343,179.0915,176.736,177.9416,564121.0
2021-07-19 10:00:00,191.81,192.18,190.04,192.08,315773.0,177.8767,178.2198,176.2353,178.1271,315773.0
2021-07-19 10:30:00,192.02,192.95,191.71,192.89,182466.0,178.0714,178.9339,177.7839,178.8782,182466.0
2021-07-19 11:00:00,192.89,193.67,192.29,192.43,242674.0,178.8782,179.6016,178.3218,178.4516,242674.0
2021-07-19 11:30:00,192.37,193.25,192.37,193.09,129958.0,178.396,179.2121,178.396,179.0637,129958.0
2021-07-19 12:00:00,193.09,193.1,192.04,192.44,133244.0,179.0637,179.073,178.09,178.4609,133244.0
2021-07-19 12:30:00,192.43,192.56,191.95,192.51,116636.0,178.4516,178.5722,178.0065,178.5258,116636.0
2021-07-19 13:00:00,192.48,193.43,192.42,192.66,96275.0,178.498,179.379,178.4424,178.6649,96275.0
2021-07-19 13:30:00,192.65,192.82,192.25,192.3,78663.0,178.6557,178.8133,178.2847,178.3311,78663.0
2021-07-19 14:00:00,192.28,192.8,192.2,192.62,100164.0,178.3125,178.7948,178.2383,178.6278,100164.0
2021-07-19 14:30:00,192.62,192.63,191.1,191.27,169773.0,178.6278,178.6371,177.2183,177.3759,169773.0
2021-07-19 15:00:00,191.25,191.88,191.09,191.2,233190.0,177.3574,177.9416,177.209,177.311,233190.0
2021-07-19 15:30:00,191.19,192.98,191.15,192.88,501957.0,177.3017,178.9617,177.2646,178.869,501957.0
2021-07-20 09:30:00,191.68,193.7,191.17,193.58,245825.0,178.4887,180.3697,178.0138,180.258,245825.0
2021-07-20 10:00:00,193.59,194.45,193.44,193.5,115689.0,180.2673,181.0681,180.1276,180.1835,115689.0
2021-07-20 10:30:00,193.53,194.41,193.32,194.37,91381.0,180.2114,181.0308,180.0159,180.9936,91381.0
2021-07-20 11:00:00,194.45,194.84,194.33,194.33,81297.0,181.0681,181.4313,180.9564,180.9564,81297.0
2021-07-20 11:30:00,194.34,194.95,194.14,194.93,85636.0,180.9657,181.5337,180.7794,181.5151,85636.0
2021-07-20 12:00:00,194.91,195.23,194.8,195.03,81462.0,181.4964,181.7944,181.394,181.6082,81462.0
2021-07-20 12:30:00,195.06,195.41,195.06,195.16,71283.0,181.6361,181.962,181.6361,181.7292,71283.0
2021-07-20 13:00:00,195.17,195.3,194.32,194.41,87155.0,181.7385,181.8596,180.947,181.0308,87155.0
2021-07-20 13:30:00,194.4,194.47,193.82,194.23,120715.0,181.0215,181.0867,180.4814,180.8632,120715.0
2021-07-20 14:00:00,194.22,194.6,194.16,194.28,81139.0,180.8539,181.2078,180.7981,180.9098,81139.0
2021-07-20 14:30:00,194.3,194.36,193.77,193.81,84409.0,180.9284,180.9843,180.4349,180.4721,84409.0
2021-07-20 15:00:00,193.82,194.29,193.8,194.18,94730.0,180.4814,180.9191,180.4628,180.8167,94730.0
2021-07-20 15:30:00,194.16,194.5,193.92,194.14,295840.0,180.7981,181.1147,180.5746,180.7794,295840.0
2021-07-21 09:30:00,194.56,195.43,193.93,195.18,205436.0,181.1705,181.9806,180.5839,181.7479,205436.0
2021-07-21 10:00:00,195.18,195.26,194.2,194.4,97951.0,181.7479,181.8223,180.8353,181.0215,97951.0
2021-07-21 10:30:00,194.35,194.86,194.32,194.71,82491.0,180.975,181.4499,180.947,181.3102,82491.0
2021-07-21 11:00:00,194.73,194.86,194.44,194.5,50187.0,181.3288,181.4499,181.0588,181.1147,50187.0
2021-07-21 11:30:00,194.48,194.93,194.46,194.93,72550.0,181.096,181.5151,181.0774,181.5151,72550.0
2021-07-21 12:00:00,194.93,194.96,194.64,194.76,40613.0,181.5151,181.543,181.245,181.3568,40613.0
2021-07-21 12:30:00,194.74,194.94,194.65,194.76,37940.0,181.3381,181.5244,181.2543,181.3568,37940.0
2021-07-21 13:00:00,194.76,194.86,194.57,194.63,44726.0,181.3568,181.4499,181.1798,181.2357,44726.0
2021-07-21 13:30:00,194.67,194.76,194.47,194.64,46391.0,181.273,181.3568,181.0867,181.245,46391.0
2021-07-21 14:00:00,194.64,194.81,194.6,194.8,48305.0,181.245,181.4033,181.2078,181.394,48305.0
2021-07-21 14:30:00,194.82,195.2,194.74,195.19,42902.0,181.4126,181.7665,181.3381,181.7572,42902.0
2021-07-21 15:00:00,195.19,195.26,195.03,195.13,63200.0,181.7572,181.8223,181.6082,181.7013,63200.0
2021-07-21 15:30:00,195.13,195.29,194.66,195.22,200154.0,181.7013,181.8503,181.2636,181.7851,200154.0
2021-07-22 09:30:00,195.97,196.18,194.79,195.39,120390.0,182.4835,182.679,181.3847,181.9434,120390.0
2021-07-22 10:00:00,195.42,195.61,194.84,195.03,68550.0,181.9713,182.1483,181.4313,181.6082,68550.0
2021-07-22 10:30:00,195.11,196.32,195.08,196.18,131348.0,181.6827,182.8094,181.6547,182.679,131348.0
2021-07-22 11:00:00,196.19,196.21,195.84,196.08,71998.0,182.6883,182.707,182.3624,182.5859,71998.0
2021-07-22 11:30:00,196.04,196.25,195.38,195.53,73352.0,182.5487,182.7442,181.9341,182.0738,73352.0
2021-07-22 12:00:00,195.54,195.86,195.31,195.48,52416.0,182.0831,182.3811,181.8689,182.0272,52416.0
2021-07-22 12:30:00,195.46,195.7,195.13,195.64,51709.0,182.0086,182.2321,181.7013,182.1762,51709.0
2021-07-22 13:00:00,195.63,195.81,195.41,195.72,41612.0,182.1669,182.3345,181.962,182.2507,41612.0
2021-07-22 13:30:00,195.7,196.17,195.69,196.11,73178.0,182.2321,182.6697,182.2228,182.6139,73178.0
2021-07-22 14:00:00,196.1,196.39,196.1,196.3,71313.0,182.6045,182.8746,182.6045,182.7908,71313.0
2021-07-22 14:30:00,196.32,196.48,196.22,196.46,55967.0,182.8094,182.9584,182.7163,182.9398,55967.0
2021-07-22 15:00:00,196.46,196.64,196.37,196.48,104772.0,182.9398,183.1074,182.856,182.9584,104772.0
2021-07-22 15:30:00,196.47,196.96,196.43,196.81,455180.0,182.9491,183.4054,182.9118,183.2657,455180.0
2021-07-23 09:30:00,198.0,198.64,197.61,197.76,151622.0,184.3738,184.9697,184.0106,184.1503,151622.0
2021-07-23 10:00:00,197.73,198.99,197.72,198.7,147377.0,184.1224,185.2957,184.1131,185.0256,147377.0
2021-07-23 10:30:00,198.69,200.18,198.67,200.11,237033.0,185.0163,186.4038,184.9977,186.3386,237033.0
2021-07-23 11:00:00,200.13,201.38,200.1,201.27,168709.0,186.3572,187.5212,186.3293,187.4187,168709.0
2021-07-23 11:30:00,201.29,201.33,199.98,199.98,142966.0,187.4374,187.4746,186.2175,186.2175,142966.0
2021-07-23 12:00:00,200.0,200.49,199.47,200.31,106246.0,186.2361,186.6924,185.7426,186.5248,106246.0
2021-07-23 12:30:00,200.33,200.66,200.21,200.53,92403.0,186.5434,186.8507,186.4317,186.7297,92403.0
2021-07-23 13:00:00,200.53,201.18,200.5,201.14,112810.0,186.7297,187.3349,186.7017,187.2977,112810.0
2021-07-23 13:30:00,201.13,201.42,200.85,200.95,121489.0,187.2884,187.5584,187.0276,187.1208,121489.0
2021-07-23 14:00:00,200.97,201.07,200.74,200.95,125113.0,187.1394,187.2325,186.9252,187.1208,125113.0
2021-07-23 14:30:00,200.96,200.97,200.67,200.83,99020.0,187.1301,187.1394,186.86,187.009,99020.0
2021-07-23 15:00:00,200.84,200.93,200.49,200.83,140009.0,187.0183,187.1021,186.6924,187.009,140009.0
2021-07-23 15:30:00,200.84,201.28,200.84,200.87,439676.0,187.0183,187.4281,187.0183,187.0463,439676.0
2021-07-26 09:30:00,196.31,197.67,193.84,195.29,579562.0,182.8001,184.0665,180.5001,181.8503,579562.0
2021-07-26 10:00:00,195.26,195.3,193.99,195.18,262100.0,181.8223,181.8596,180.6397,181.7479,262100.0
2021-07-26 10:30:00,195.14,196.19,195.12,195.84,198482.0,181.7106,182.6883,181.692,182.3624,198482.0
2021-07-26 11:00:00,195.83,197.27,195.58,197.23,156532.0,182.3531,183.694,182.1203,183.6568,156532.0
2021-07-26 11:30:00,197.24,197.42,196.88,197.14,93108.0,183.6661,183.8337,183.3309,183.573,93108.0
2021-07-26 12:00:00,197.14,197.45,196.98,197.26,66401.0,183.573,183.8616,183.424,183.6847,66401.0
2021-07-26 12:30:00,197.24,197.41,196.98,197.22,84955.0,183.6661,183.8244,183.424,183.6475,84955.0
2021-07-26 13:00:00,197.25,197.57,197.17,197.5,58970.0,183.6754,183.9734,183.6009,183.9082,58970.0
2021-07-26 13:30:00,197.5,197.6,197.28,197.49,70198.0,183.9082,184.0013,183.7033,183.8989,70198.0
2021-07-26 14:00:00,197.47,197.6,197.06,197.15,84831.0,183.8803,184.0013,183.4985,183.5823,84831.0
2021-07-26 14:30:00,197.13,197.47,197.12,197.43,83304.0,183.5637,183.8803,183.5543,183.843,83304.0
2021-07-26 15:00:00,197.41,197.7,197.28,197.47,84062.0,183.8244,184.0944,183.7033,183.8803,84062.0
2021-07-26 15:30:00,197.48,197.91,197.47,197.73,408326.0,183.8896,184.29,183.8803,184.1224,408326.0
2021-07-27 09:30:00,197.68,197.72,193.01,193.25,578943.0,184.0758,184.1131,179.7272,179.9507,578943.0
2021-07-27 10:00:00,193.28,193.59,191.49,193.1,396211.0,179.9786,180.2673,178.3118,179.811,396211.0
2021-07-27 10:30:00,193.08,193.65,192.7,193.31,183088.0,179.7924,180.3231,179.4385,180.0065,183088.0
2021-07-27 11:00:00,193.3,193.53,192.25,192.38,184990.0,179.9972,180.2114,179.0195,179.1405,184990.0
2021-07-27 11:30:00,192.38,192.4,191.68,191.96,179454.0,179.1405,179.1592,178.4887,178.7495,179454.0
2021-07-27 12:00:00,191.96,192.6,191.52,192.56,148814.0,178.7495,179.3454,178.3397,179.3082,148814.0
2021-07-27 12:30:00,192.6,193.29,192.46,193.15,90870.0,179.3454,179.9879,179.215,179.8576,90870.0
2021-07-27 13:00:00,193.13,193.26,192.45,192.6,81703.0,179.8389,179.96,179.2057,179.3454,81703.0
2021-07-27 13:30:00,192.59,192.59,191.84,192.21,131594.0,179.3361,179.3361,178.6377,178.9822,131594.0
2021-07-27 14:00:00,192.21,192.93,192.18,192.79,106810.0,178.9822,179.6527,178.9543,179.5223,106810.0
2021-07-27 14:30:00,192.77,193.25,192.73,193.16,115583.0,179.5037,179.9507,179.4665,179.8669,115583.0
2021-07-27 15:00:00,193.2,193.29,192.99,192.99,101033.0,179.9041,179.9879,179.7086,179.7086,101033.0
2021-07-27 15:30:00,192.98,193.76,192.7,193.51,386468.0,179.6993,180.4256,179.4385,180.1928,386468.0
2021-07-28 09:30:00,193.67,195.39,193.52,194.95,150068.0,180.3418,181.9434,180.2021,181.5337,150068.0
2021-07-28 10:00:00,194.91,194.91,193.28,193.37,89835.0,181.4964,181.4964,179.9786,180.0624,89835.0
2021-07-28 10:30:00,193.36,193.72,193.09,193.65,78242.0,180.0531,180.3883,179.8017,180.3231,78242.0
2021-07-28 11:00:00,193.6,193.88,193.35,193.45,54420.0,180.2766,180.5373,180.0438,180.1369,54420.0
2021-07-28 11:30:00,193.45,193.7,193.12,193.39,106039.0,180.1369,180.3697,179.8296,180.081,106039.0
2021-07-28 12:00:00,193.43,193.65,192.91,192.92,63650.0,180.1183,180.3231,179.6341,179.6434,63650.0
2021-07-28 12:30:00,192.92,193.18,192.76,192.95,43063.0,179.6434,179.8855,179.4944,179.6713,43063.0
2021-07-28 13:00:00,192.95,193.01,192.21,192.23,61045.0,179.6713,179.7272,178.9822,179.0009,61045.0
2021-07-28 13:30:00,192.24,192.66,192.18,192.43,61876.0,179.0102,179.4013,178.9543,179.1871,61876.0
2021-07-28 14:00:00,192.35,193.31,192.0,193.0,62793.0,179.1126,180.0065,178.7867,179.7179,62793.0
2021-07-28 14:30:00,193.01,193.4,192.74,193.25,75117.0,179.7272,180.0904,179.4758,179.9507,75117.0
2021-07-28 15:00:00,193.23,193.32,192.35,192.54,142910.0,179.9321,180.0159,179.1126,179.2895,142910.0
2021-07-28 15:30:00,192.53,192.9,192.3,192.4,302919.0,179.2802,179.6248,179.0661,179.1592,302919.0
2021-07-29 09:30:00,193.25,193.88,192.01,192.28,342368.0,179.9507,180.5373,178.796,179.0474,342368.0
2021-07-29 10:00:00,192.22,192.86,191.96,192.33,147022.0,178.9916,179.5875,178.7495,179.094,147022.0
2021-07-29 10:30:00,192.36,193.23,192.26,193.04,100960.0,179.1219,179.9321,179.0288,179.7551,100960.0
2021-07-29 11:00:00,193.07,193.27,192.29,192.37,103705.0,179.7831,179.9693,179.0567,179.1312,103705.0
2021-07-29 11:30:00,192.35,193.55,192.35,193.48,134365.0,179.1126,180.23,179.1126,180.1648,134365.0
2021-07-29 12:00:00,193.48,194.0,193.48,193.78,64258.0,180.1648,180.6491,180.1648,180.4442,64258.0
2021-07-29 12:30:00,193.77,194.11,193.69,193.98,62122.0,180.4349,180.7515,180.3604,180.6304,62122.0
2021-07-29 13:00:00,194.0,194.19,193.63,194.16,72525.0,180.6491,180.826,180.3045,180.7981,72525.0
2021-07-29 13:30:00,194.16,194.32,194.0,194.1,52489.0,180.7981,180.947,180.6491,180.7422,52489.0
2021-07-29 14:00:00,194.12,194.16,193.62,193.73,63246.0,180.7608,180.7981,180.2952,180.3976,63246.0
2021-07-29 14:30:00,193.73,193.77,193.29,193.34,70613.0,180.3976,180.4349,179.9879,180.0345,70613.0
2021-07-29 15:00:00,193.32,193.36,193.0,193.27,104765.0,180.0159,180.0531,179.7179,179.9693,104765.0
2021-07-29 15:30:00,193.27,193.99,193.08,193.54,311235.0,179.9693,180.6397,179.7924,180.2207,311235.0
2021-07-30 09:30:00,192.6,194.75,192.5,194.68,206547.0,179.3454,181.3474,179.2523,181.2823,206547.0
2021-07-30 10:00:00,194.73,195.3,193.05,193.08,151073.0,181.3288,181.8596,179.7644,179.7924,151073.0
2021-07-30 10:30:00,193.12,193.77,192.89,193.64,87880.0,179.8296,180.4349,179.6155,180.3138,87880.0
2021-07-30 11:00:00,193.69,193.97,193.13,193.68,64867.0,180.3604,180.6211,179.8389,180.3511,64867.0
2021-07-30 11:30:00,193.69,193.85,192.88,193.04,69894.0,180.3604,180.5094,179.6061,179.7551,69894.0
2021-07-30 12:00:00,193.04,193.56,192.95,193.37,47267.0,179.7551,180.2393,179.6713,180.0624,47267.0
2021-07-30 12:30:00,193.37,193.94,193.37,193.88,50730.0,180.0624,180.5932,180.0624,180.5373,50730.0
2021-07-30 13:00:00,193.89,193.89,193.24,193.32,55813.0,180.5466,180.5466,179.9414,180.0159,55813.0
2021-07-30 13:30:00,193.31,193.58,193.22,193.51,46707.0,180.0065,180.258,179.9227,180.1928,46707.0
2021-07-30 14:00:00,193.55,193.6,193.09,193.09,37989.0,180.23,180.2766,179.8017,179.8017,37989.0
2021-07-30 14:30:00,193.09,193.26,192.79,193.17,63272.0,179.8017,179.96,179.5223,179.8762,63272.0
2021-07-30 15:00:00,193.17,193.42,192.53,193.05,187178.0,179.8762,180.109,179.2802,179.7644,187178.0
2021-07-30 15:30:00,193.1,193.29,192.42,192.69,352224.0,179.811,179.9879,179.1778,179.4292,352224.0
2021-08-02 09:30:00,193.81,194.22,191.84,192.08,213152.0,180.4721,180.8539,178.6377,178.8612,213152.0
2021-08-02 10:00:00,192.03,192.73,191.78,192.25,183017.0,178.8146,179.4665,178.5818,179.0195,183017.0
2021-08-02 10:30:00,192.23,192.36,191.29,191.55,143711.0,179.0009,179.1219,178.1256,178.3677,143711.0
2021-08-02 11:00:00,191.52,192.0,191.38,191.75,92463.0,178.3397,178.7867,178.2094,178.5539,92463.0
2021-08-02 11:30:00,191.76,191.96,191.22,191.24,68192.0,178.5632,178.7495,178.0604,178.079,68192.0
2021-08-02 12:00:00,191.26,191.5,190.86,191.44,102011.0,178.0976,178.3211,177.7252,178.2652,102011.0
2021-08-02 12:30:00,191.37,192.07,191.35,191.95,45784.0,178.2001,178.8519,178.1814,178.7401,45784.0
2021-08-02 13:00:00,191.98,192.38,191.93,192.03,61843.0,178.7681,179.1405,178.7215,178.8146,61843.0
2021-08-02 13:30:00,192.02,192.07,191.61,191.93,45481.0,178.8053,178.8519,178.4235,178.7215,45481.0
2021-08-02 14:00:00,191.96,192.02,191.57,191.63,57728.0,178.7495,178.8053,178.3863,178.4422,57728.0
2021-08-02 14:30:00,191.6,191.93,191.55,191.82,58281.0,178.4142,178.7215,178.3677,178.6191,58281.0
2021-08-02 15:00:00,191.8,191.8,191.5,191.72,80990.0,178.6005,178.6005,178.3211,178.526,80990.0
2021-08-02 15:30:00,191.71,191.99,190.85,190.9,551927.0,178.5167,178.7774,177.7158,177.7624,551927.0
2021-08-03 09:30:00,191.58,193.23,191.47,193.15,144797.0,178.3956,179.9321,178.2932,179.8576,144797.0
2021-08-03 10:00:00,193.19,193.42,191.99,193.31,100617.0,179.8948,180.109,178.7774,180.0065,100617.0
2021-08-03 10:30:00,193.3,194.61,193.27,193.38,116742.0,179.9972,181.2171,179.9693,180.0717,116742.0
2021-08-03 11:00:00,193.36,193.4,192.63,192.99,86056.0,180.0531,180.0904,179.3733,179.7086,86056.0
2021-08-03 11:30:00,192.99,193.76,192.86,193.19,97287.0,179.7086,180.4256,179.5875,179.8948,97287.0
2021-08-03 12:00:00,193.15,193.28,192.68,192.97,108688.0,179.8576,179.9786,179.4199,179.6899,108688.0
2021-08-03 12:30:00,192.97,193.38,192.75,193.11,71033.0,179.6899,180.0717,179.4851,179.8203,71033.0
2021-08-03 13:00:00,193.12,193.79,193.07,193.74,47126.0,179.8296,180.4535,179.7831,180.407,47126.0
2021-08-03 13:30:00,193.75,194.01,193.44,193.44,57290.0,180.4163,180.6584,180.1276,180.1276,57290.0
2021-08-03 14:00:00,193.48,193.82,193.33,193.77,49836.0,180.1648,180.4814,180.0252,180.4349,49836.0
2021-08-03 14:30:00,193.8,193.87,193.5,193.72,52851.0,180.4628,180.528,180.1835,180.3883,52851.0
2021-08-03 15:00:00,193.73,193.99,193.57,193.84,86167.0,180.3976,180.6397,180.2487,180.5001,86167.0
2021-08-03 15:30:00,193.83,194.11,193.33,193.97,319129.0,180.4908,180.7515,180.0252,180.6211,319129.0
2021-08-04 09:30:00,193.06,194.28,192.42,192.78,183833.0,179.7738,180.9098,179.1778,179.513,183833.0
2021-08-04 10:00:00,192.88,193.78,192.79,192.93,86416.0,179.6061,180.4442,179.5223,179.6527,86416.0
2021-08-04 10:30:00,192.88,192.99,192.36,192.38,55994.0,179.6061,179.7086,179.1219,179.1405,55994.0
2021-08-04 11:00:00,192.34,192.58,191.57,191.72,80844.0,179.1033,179.3268,178.3863,178.526,80844.0
2021-08-04 11:30:00,191.67,191.88,191.05,191.18,109962.0,178.4794,178.675,177.9021,178.0231,109962.0
2021-08-04 12:00:00,191.14,191.15,190.7,190.79,85962.0,177.9859,177.9952,177.5762,177.66,85962.0
2021-08-04 12:30:00,190.78,191.1,190.61,190.94,199118.0,177.6507,177.9486,177.4924,177.7996,199118.0
2021-08-04 13:00:00,190.93,191.16,190.61,190.85,131401.0,177.7903,178.0045,177.4924,177.7158,131401.0
2021-08-04 13:30:00,190.86,190.98,190.56,190.79,144259.0,177.7252,177.8369,177.4458,177.66,144259.0
2021-08-04 14:00:00,190.81,191.09,190.68,191.0,205755.0,177.6786,177.9393,177.5575,177.8555,205755.0
2021-08-04 14:30:00,191.0,191.01,190.72,190.83,66831.0,177.8555,177.8648,177.5948,177.6972,66831.0
2021-08-04 15:00:00,190.81,190.85,190.45,190.46,139433.0,177.6786,177.7158,177.3434,177.3527,139433.0
2021-08-04 15:30:00,190.46,190.51,189.81,189.81,425166.0,177.3527,177.3992,176.7474,176.7474,425166.0
2021-08-05 09:30:00,190.97,192.58,190.61,192.39,222804.0,177.8276,179.3268,177.4924,179.1499,222804.0
2021-08-05 10:00:00,192.47,192.5,190.82,190.91,126285.0,179.2244,179.2523,177.6879,177.7717,126285.0
2021-08-05 10:30:00,190.91,191.31,190.49,191.1,86656.0,177.7717,178.1442,177.3806,177.9486,86656.0
2021-08-05 11:00:00,191.08,191.08,190.3,190.36,73533.0,177.93,177.93,177.2037,177.2596,73533.0
2021-08-05 11:30:00,190.37,190.56,190.04,190.13,83032.0,177.2689,177.4458,176.9616,177.0454,83032.0
2021-08-05 12:00:00,190.17,190.58,190.08,190.29,132481.0,177.0826,177.4644,176.9988,177.1944,132481.0
2021-08-05 12:30:00,190.34,190.39,189.99,190.25,74499.0,177.2409,177.2875,176.915,177.1571,74499.0
2021-08-05 13:00:00,190.25,190.43,190.14,190.29,80512.0,177.1571,177.3247,177.0547,177.1944,80512.0
2021-08-05 13:30:00,190.26,190.65,190.26,190.6,73473.0,177.1664,177.5296,177.1664,177.483,73473.0
2021-08-05 14:00:00,190.6,190.67,190.37,190.48,102654.0,177.483,177.5482,177.2689,177.3713,102654.0
2021-08-05 14:30:00,190.5,190.68,190.44,190.68,89771.0,177.3899,177.5575,177.3341,177.5575,89771.0
2021-08-05 15:00:00,190.68,190.85,190.43,190.56,93958.0,177.5575,177.7158,177.3247,177.4458,93958.0
2021-08-05 15:30:00,190.58,190.73,190.37,190.69,265065.0,177.4644,177.6041,177.2689,177.5669,265065.0
2021-08-06 09:30:00,191.73,192.43,191.13,191.33,284177.0,178.5353,179.1871,177.9766,178.1628,284177.0
2021-08-06 10:00:00,191.35,192.6,191.25,192.21,132589.0,178.1814,179.3454,178.0883,178.9822,132589.0
2021-08-06 10:30:00,192.21,192.38,190.53,190.64,96375.0,178.9822,179.1405,177.4179,177.5203,96375.0
2021-08-06 11:00:00,190.67,190.94,190.14,190.23,103186.0,177.5482,177.7996,177.0547,177.1385,103186.0
2021-08-06 11:30:00,190.23,190.48,190.08,190.22,106823.0,177.1385,177.3713,176.9988,177.1292,106823.0
2021-08-06 12:00:00,190.25,190.41,190.11,190.33,59100.0,177.1571,177.3061,177.0268,177.2316,59100.0
2021-08-06 12:30:00,190.32,190.63,190.21,190.61,60637.0,177.2223,177.511,177.1199,177.4924,60637.0
2021-08-06 13:00:00,190.56,190.85,190.45,190.7,42089.0,177.4458,177.7158,177.3434,177.5762,42089.0
2021-08-06 13:30:00,190.71,190.74,190.37,190.63,49667.0,177.5855,177.6134,177.2689,177.511,49667.0
2021-08-06 14:00:00,190.6,190.67,190.46,190.51,38189.0,177.483,177.5482,177.3527,177.3992,38189.0
2021-08-06 14:30:00,190.53,190.53,190.05,190.05,60149.0,177.4179,177.4179,176.9709,176.9709,60149.0
2021-08-06 15:00:00,190.07,190.19,189.82,190.13,91471.0,176.9895,177.1013,176.7567,177.0454,91471.0
2021-08-06 15:30:00,190.16,190.46,189.92,190.18,335829.0,177.0733,177.3527,176.8498,177.092,335829.0
2021-08-09 09:30:00,189.75,190.16,188.79,188.91,155046.0,176.6915,177.0733,175.7976,175.9094,155046.0
2021-08-09 10:00:00,188.85,189.01,187.97,188.03,169362.0,175.8535,176.0025,175.034,175.0899,169362.0
2021-08-09 10:30:00,188.03,188.8,187.91,188.37,130251.0,175.0899,175.8069,174.9782,175.4065,130251.0
2021-08-09 11:00:00,188.37,188.79,188.22,188.59,75751.0,175.4065,175.7976,175.2668,175.6114,75751.0
2021-08-09 11:30:00,188.7,188.88,188.54,188.83,47396.0,175.7138,175.8814,175.5648,175.8349,47396.0
2021-08-09 12:00:00,188.84,189.05,188.69,188.86,65945.0,175.8442,176.0397,175.7045,175.8628,65945.0
2021-08-09 12:30:00,188.87,189.06,188.77,188.95,43913.0,175.8721,176.049,175.779,175.9466,43913.0
2021-08-09 13:00:00,188.95,189.04,188.47,188.47,49642.0,175.9466,176.0304,175.4996,175.4996,49642.0
2021-08-09 13:30:00,188.47,188.62,188.37,188.45,38589.0,175.4996,175.6393,175.4065,175.481,38589.0
2021-08-09 14:00:00,188.48,188.62,188.41,188.55,60435.0,175.5089,175.6393,175.4438,175.5741,60435.0
2021-08-09 14:30:00,188.55,188.57,188.31,188.46,39087.0,175.5741,175.5927,175.3506,175.4903,39087.0
2021-08-09 15:00:00,188.47,188.66,188.22,188.27,59588.0,175.4996,175.6766,175.2668,175.3134,59588.0
2021-08-09 15:30:00,188.25,188.51,187.84,188.0,276228.0,175.2948,175.5369,174.913,175.062,276228.0
2021-08-10 09:30:00,188.14,188.9,187.37,188.7,226958.0,175.1923,175.9,174.4753,175.7138,226958.0
2021-08-10 10:00:00,188.68,189.75,188.63,189.39,123808.0,175.6952,176.6915,175.6486,176.3563,123808.0
2021-08-10 10:30:00,189.42,190.26,189.14,189.97,97968.0,176.3843,177.1664,176.1235,176.8964,97968.0
2021-08-10 11:00:00,189.94,189.96,189.27,189.87,105988.0,176.8685,176.8871,176.2446,176.8033,105988.0
2021-08-10 11:30:00,189.87,190.12,189.7,190.1,52142.0,176.8033,177.0361,176.645,177.0175,52142.0
2021-08-10 12:00:00,190.14,190.28,189.95,190.01,52942.0,177.0547,177.1851,176.8778,176.9337,52942.0
2021-08-10 12:30:00,190.03,190.51,189.97,190.51,55342.0,176.9523,177.3992,176.8964,177.3992,55342.0
2021-08-10 13:00:00,190.49,190.86,190.43,190.65,55662.0,177.3806,177.7252,177.3247,177.5296,55662.0
2021-08-10 13:30:00,190.62,190.72,190.23,190.33,68739.0,177.5017,177.5948,177.1385,177.2316,68739.0
2021-08-10 14:00:00,190.3,190.3,189.59,189.74,85930.0,177.2037,177.2037,176.5426,176.6822,85930.0
2021-08-10 14:30:00,189.76,190.35,189.72,190.21,115804.0,176.7009,177.2503,176.6636,177.1199,115804.0
2021-08-10 15:00:00,190.21,190.21,189.68,189.78,110836.0,177.1199,177.1199,176.6264,176.7195,110836.0
2021-08-10 15:30:00,189.79,189.79,189.36,189.73,240940.0,176.7288,176.7288,176.3284,176.6729,240940.0
2021-08-11 09:30:00,191.29,193.55,191.0,193.11,308334.0,178.1256,180.23,177.8555,179.8203,308334.0
2021-08-11 10:00:00,193.16,193.97,192.47,193.9,209008.0,179.8669,180.6211,179.2244,180.5559,209008.0
2021-08-11 10:30:00,193.85,194.6,193.85,194.4,190545.0,180.5094,181.2078,180.5094,181.0215,190545.0
2021-08-11 11:00:00,194.39,194.42,193.44,193.69,154213.0,181.0122,181.0402,180.1276,180.3604,154213.0
2021-08-11 11:30:00,193.73,193.8,192.82,192.92,104045.0,180.3976,180.4628,179.5503,179.6434,104045.0
2021-08-11 12:00:00,192.92,193.3,192.76,193.3,130768.0,179.6434,179.9972,179.4944,179.9972,130768.0
2021-08-11 12:30:00,193.3,193.41,193.08,193.3,72656.0,179.9972,180.0997,179.7924,179.9972,72656.0
2021-08-11 13:00:00,193.31,193.93,193.31,193.89,65252.0,180.0065,180.5839,180.0065,180.5466,65252.0
2021-08-11 13:30:00,193.9,194.56,193.75,194.54,91156.0,180.5559,181.1705,180.4163,181.1519,91156.0
2021-08-11 14:00:00,194.52,194.6,194.36,194.56,74127.0,181.1333,181.2078,180.9843,181.1705,74127.0
2021-08-11 14:30:00,194.56,194.71,194.47,194.54,65618.0,181.1705,181.3102,181.0867,181.1519,65618.0
2021-08-11 15:00:00,194.53,194.68,194.14,194.5,102639.0,181.1426,181.2823,180.7794,181.1147,102639.0
2021-08-11 15:30:00,194.49,194.62,194.12,194.54,416321.0,181.1053,181.2264,180.7608,181.1519,416321.0
2021-08-12 09:30:00,194.26,194.92,192.7,193.19,287544.0,180.8912,181.5057,179.4385,179.8948,287544.0
2021-08-12 10:00:00,193.3,193.57,192.46,192.92,132047.0,179.9972,180.2487,179.215,179.6434,132047.0
2021-08-12 10:30:00,192.95,193.02,192.28,192.48,104946.0,179.6713,179.7365,179.0474,179.2337,104946.0
2021-08-12 11:00:00,192.47,192.48,191.9,192.14,106524.0,179.2244,179.2337,178.6936,178.9171,106524.0
2021-08-12 11:30:00,192.13,192.27,191.72,191.81,66755.0,178.9078,179.0381,178.526,178.6098,66755.0
2021-08-12 12:00:00,191.83,191.93,191.37,191.7,126200.0,178.6284,178.7215,178.2001,178.5073,126200.0
2021-08-12 12:30:00,191.7,191.91,191.5,191.59,89042.0,178.5073,178.7029,178.3211,178.4049,89042.0
2021-08-12 13:00:00,191.59,191.59,190.79,191.15,122914.0,178.4049,178.4049,177.66,177.9952,122914.0
2021-08-12 13:30:00,191.13,191.34,190.81,191.19,109091.0,177.9766,178.1721,177.6786,178.0324,109091.0
2021-08-12 14:00:00,191.15,191.67,191.03,191.42,74044.0,177.9952,178.4794,177.8835,178.2466,74044.0
2021-08-12 14:30:00,191.4,191.44,191.13,191.35,62698.0,178.228,178.2652,177.9766,178.1814,62698.0
2021-08-12 15:00:00,191.4,191.87,191.39,191.66,142916.0,178.228,178.6656,178.2187,178.4701,142916.0
2021-08-12 15:30:00,191.65,192.46,191.63,192.0,327288.0,178.4608,179.215,178.4422,178.7867,327288.0
2021-08-13 09:30:00,191.93,192.35,191.03,192.0,213061.0,178.7215,179.1126,177.8835,178.7867,213061.0
2021-08-13 10:00:00,191.97,192.02,189.76,190.67,292984.0,178.7588,178.8053,176.7009,177.5482,292984.0
2021-08-13 10:30:00,190.61,191.0,190.3,190.37,129878.0,177.4924,177.8555,177.2037,177.2689,129878.0
2021-08-13 11:00:00,190.42,190.54,190.11,190.46,77783.0,177.3154,177.4272,177.0268,177.3527,77783.0
2021-08-13 11:30:00,190.44,190.83,190.37,190.75,75223.0,177.3341,177.6972,177.2689,177.6227,75223.0
2021-08-13 12:00:00,190.75,191.44,190.73,191.35,118355.0,177.6227,178.2652,177.6041,178.1814,118355.0
2021-08-13 12:30:00,191.37,191.69,191.27,191.43,67696.0,178.2001,178.498,178.1069,178.2559,67696.0
2021-08-13 13:00:00,191.4,191.4,190.83,190.85,45460.0,178.228,178.228,177.6972,177.7158,45460.0
2021-08-13 13:30:00,190.81,190.93,190.58,190.79,57525.0,177.6786,177.7903,177.4644,177.66,57525.0
2021-08-13 14:00:00,190.77,191.02,190.68,190.78,57152.0,177.6413,177.8741,177.5575,177.6507,57152.0
2021-08-13 14:30:00,190.77,190.86,190.43,190.44,65358.0,177.6413,177.7252,177.3247,177.3341,65358.0
2021-08-13 15:00:00,190.44,190.74,190.37,190.59,74091.0,177.3341,177.6134,177.2689,177.4737,74091.0
2021-08-13 15:30:00,190.53,190.73,190.28,190.54,254605.0,177.4179,177.6041,177.1851,177.4272,254605.0
2021-08-16 09:30:00,189.94,190.45,189.14,189.7,202674.0,176.8685,177.3434,176.1235,176.645,202674.0
2021-08-16 10:00:00,189.7,192.44,189.46,192.38,226893.0,176.645,179.1964,176.4215,179.1405,226893.0
2021-08-16 10:30:00,192.38,193.0,192.27,192.51,178978.0,179.1405,179.7179,179.0381,179.2616,178978.0
2021-08-16 11:00:00,192.51,192.81,191.95,192.51,195797.0,179.2616,179.541,178.7401,179.2616,195797.0
2021-08-16 11:30:00,192.48,192.59,192.12,192.34,105421.0,179.2337,179.3361,178.8984,179.1033,105421.0
2021-08-16 12:00:00,192.35,192.72,191.96,192.61,80301.0,179.1126,179.4571,178.7495,179.3547,80301.0
2021-08-16 12:30:00,192.61,193.11,192.39,193.03,106579.0,179.3547,179.8203,179.1499,179.7458,106579.0
2021-08-16 13:00:00,193.04,193.08,192.66,192.86,86218.0,179.7551,179.7924,179.4013,179.5875,86218.0
2021-08-16 13:30:00,192.85,193.07,192.6,192.86,90052.0,179.5782,179.7831,179.3454,179.5875,90052.0
2021-08-16 14:00:00,192.86,192.86,192.47,192.59,81465.0,179.5875,179.5875,179.2244,179.3361,81465.0
2021-08-16 14:30:00,192.59,193.67,192.58,193.57,117931.0,179.3361,180.3418,179.3268,180.2487,117931.0
2021-08-16 15:00:00,193.57,193.89,193.42,193.56,131341.0,180.2487,180.5466,180.109,180.2393,131341.0
2021-08-16 15:30:00,193.54,193.69,192.41,193.56,612064.0,180.2207,180.3604,179.1685,180.2393,612064.0
2021-08-17 09:30:00,187.43,187.85,183.71,184.0,1188959.0,174.5312,174.9223,171.0672,171.3373,1188959.0
2021-08-17 10:00:00,183.92,184.62,183.11,184.26,595732.0,171.2628,171.9146,170.5085,171.5794,595732.0
2021-08-17 10:30:00,184.23,184.26,182.66,182.87,378175.0,171.5514,171.5794,170.0895,170.285,378175.0
2021-08-17 11:00:00,182.86,183.54,182.52,182.84,273882.0,170.2757,170.9089,169.9591,170.2571,273882.0
2021-08-17 11:30:00,182.79,183.42,182.6,182.83,302311.0,170.2105,170.7972,170.0336,170.2478,302311.0
2021-08-17 12:00:00,182.8,183.67,182.55,183.46,282568.0,170.2198,171.03,169.987,170.8344,282568.0
2021-08-17 12:30:00,183.45,183.45,182.33,182.58,249620.0,170.8251,170.8251,169.7822,170.015,249620.0
2021-08-17 13:00:00,182.56,183.61,182.53,183.4,345601.0,169.9964,170.9741,169.9684,170.7785,345601.0
2021-08-17 13:30:00,183.42,183.45,182.88,183.03,185558.0,170.7972,170.8251,170.2943,170.434,185558.0
2021-08-17 14:00:00,183.01,183.35,182.75,182.77,201400.0,170.4154,170.732,170.1733,170.1919,201400.0
2021-08-17 14:30:00,182.76,183.0,182.22,182.94,284911.0,170.1826,170.4061,169.6798,170.3502,284911.0
2021-08-17 15:00:00,182.97,183.18,182.5,182.71,336774.0,170.3781,170.5737,169.9405,170.136,336774.0
2021-08-17 15:30:00,182.69,182.92,182.08,182.26,932893.0,170.1174,170.3316,169.5494,169.717,932893.0
2021-08-18 09:30:00,189.25,199.26,188.5,197.7,3358513.0,176.226,185.5471,175.5276,184.0944,3358513.0
2021-08-18 10:00:00,197.9,203.72,197.33,201.25,2625225.0,184.2807,189.7001,183.7499,187.4001,2625225.0
2021-08-18 10:30:00,201.3,203.18,200.06,200.22,1294710.0,187.4467,189.1973,186.292,186.441,1294710.0
2021-08-18 11:00:00,200.25,201.8,198.89,200.81,1086897.0,186.4689,187.9123,185.2025,186.9904,1086897.0
2021-08-18 11:30:00,200.84,201.49,199.96,200.43,499187.0,187.0183,187.6236,186.1989,186.6366,499187.0
2021-08-18 12:00:00,200.4,201.07,200.01,200.14,331383.0,186.6086,187.2325,186.2455,186.3665,331383.0
2021-08-18 12:30:00,200.17,201.2,199.53,200.89,485502.0,186.3944,187.3536,185.7985,187.0649,485502.0
2021-08-18 13:00:00,200.89,201.43,200.77,201.29,210322.0,187.0649,187.5677,186.9532,187.4374,210322.0
2021-08-18 13:30:00,201.28,201.91,201.17,201.46,320218.0,187.4281,188.0147,187.3256,187.5957,320218.0
2021-08-18 14:00:00,201.42,202.2,200.69,202.17,522577.0,187.5584,188.2847,186.8787,188.2568,522577.0
2021-08-18 14:30:00,202.16,202.72,201.98,202.17,546143.0,188.2475,188.769,188.0799,188.2568,546143.0
2021-08-18 15:00:00,202.13,202.35,200.98,201.01,455874.0,188.2196,188.4244,187.1487,187.1766,455874.0
2021-08-18 15:30:00,201.01,201.26,199.7,199.71,1178227.0,187.1766,187.4094,185.9568,185.9661,1178227.0
2021-08-19 09:30:00,198.75,203.32,198.58,199.93,845574.0,185.0722,189.3277,184.9139,186.171,845574.0
2021-08-19 10:00:00,199.99,200.56,198.46,199.33,334211.0,186.2268,186.7576,184.8021,185.6123,334211.0
2021-08-19 10:30:00,199.4,199.67,198.64,199.65,221669.0,185.6774,185.9289,184.9697,185.9102,221669.0
2021-08-19 11:00:00,199.68,200.18,199.02,199.56,163421.0,185.9382,186.4038,185.3236,185.8264,163421.0
2021-08-19 11:30:00,199.62,201.23,199.1,201.15,263461.0,185.8823,187.3815,185.3981,187.307,263461.0
2021-08-19 12:00:00,201.19,201.37,200.06,200.41,169788.0,187.3443,187.5119,186.292,186.6179,169788.0
2021-08-19 12:30:00,200.43,201.16,200.26,201.15,82615.0,186.6366,187.3163,186.4783,187.307,82615.0
2021-08-19 13:00:00,201.15,201.4,200.51,200.9,164834.0,187.307,187.5398,186.711,187.0742,164834.0
2021-08-19 13:30:00,200.95,201.6,200.86,200.9,132090.0,187.1208,187.726,187.037,187.0742,132090.0
2021-08-19 14:00:00,200.91,201.31,200.61,200.75,123271.0,187.0835,187.456,186.8042,186.9345,123271.0
2021-08-19 14:30:00,200.75,201.8,200.26,201.53,184537.0,186.9345,187.9123,186.4783,187.6609,184537.0
2021-08-19 15:00:00,201.6,202.46,201.53,202.39,174086.0,187.726,188.5269,187.6609,188.4617,174086.0
2021-08-19 15:30:00,202.36,202.86,202.09,202.62,640880.0,188.4337,188.8993,188.1823,188.6758,640880.0
2021-08-20 09:30:00,202.75,205.78,202.56,205.59,506363.0,188.7969,191.6184,188.62,191.4414,506363.0
2021-08-20 10:00:00,205.59,206.49,205.23,205.54,322689.0,191.4414,192.2795,191.1062,191.3949,322689.0
2021-08-20 10:30:00,205.64,205.79,204.87,205.45,247957.0,191.488,191.6277,190.771,191.3111,247957.0
2021-08-20 11:00:00,205.44,206.95,205.39,206.74,185308.0,191.3018,192.7079,191.2552,192.5123,185308.0
2021-08-20 11:30:00,206.76,207.01,206.14,206.82,184544.0,192.5309,192.7637,191.9536,192.5868,184544.0
2021-08-20 12:00:00,206.89,207.53,206.64,207.44,153030.0,192.652,193.2479,192.4192,193.1641,153030.0
2021-08-20 12:30:00,207.42,208.02,207.26,207.76,160963.0,193.1455,193.7042,192.9965,193.4621,160963.0
2021-08-20 13:00:00,207.79,208.85,207.77,208.77,192415.0,193.49,194.4771,193.4714,194.4026,192415.0
2021-08-20 13:30:00,208.77,208.77,207.89,208.53,157342.0,194.4026,194.4026,193.5832,194.1791,157342.0
2021-08-20 14:00:00,208.53,208.56,207.9,208.01,132688.0,194.1791,194.2071,193.5925,193.6949,132688.0
2021-08-20 14:30:00,208.01,208.7,207.99,208.67,134428.0,193.6949,194.3374,193.6763,194.3095,134428.0
2021-08-20 15:00:00,208.66,208.8,208.37,208.76,198090.0,194.3002,194.4305,194.0301,194.3933,198090.0
2021-08-20 15:30:00,208.75,208.89,208.15,208.17,533137.0,194.384,194.5143,193.8253,193.8439,533137.0
2021-08-23 09:30:00,208.81,209.49,207.52,207.84,382036.0,194.4398,195.0731,193.2386,193.5366,382036.0
2021-08-23 10:00:00,207.86,207.91,206.52,207.1,235162.0,193.5552,193.6018,192.3074,192.8475,235162.0
2021-08-23 10:30:00,207.14,207.41,206.41,206.74,130525.0,192.8848,193.1362,192.205,192.5123,130525.0
2021-08-23 11:00:00,206.76,207.36,206.02,206.21,130225.0,192.5309,193.0896,191.8419,192.0188,130225.0
2021-08-23 11:30:00,206.22,207.05,205.93,206.89,129411.0,192.0281,192.801,191.758,192.652,129411.0
2021-08-23 12:00:00,206.92,207.22,206.51,207.1,78909.0,192.6799,192.9593,192.2981,192.8475,78909.0
2021-08-23 12:30:00,207.09,207.41,206.84,207.35,115825.0,192.8382,193.1362,192.6054,193.0803,115825.0
2021-08-23 13:00:00,207.33,207.33,206.37,206.5,116599.0,193.0617,193.0617,192.1678,192.2888,116599.0
2021-08-23 13:30:00,206.47,206.48,205.73,206.33,123896.0,192.2609,192.2702,191.5718,192.1305,123896.0
2021-08-23 14:00:00,206.37,206.72,206.18,206.56,128394.0,192.1678,192.4937,191.9908,192.3447,128394.0
2021-08-23 14:30:00,206.54,206.96,206.54,206.9,97749.0,192.3261,192.7172,192.3261,192.6613,97749.0
2021-08-23 15:00:00,206.89,206.98,206.58,206.65,176578.0,192.652,192.7358,192.3633,192.4285,176578.0
2021-08-23 15:30:00,206.63,207.07,206.0,206.09,415144.0,192.4099,192.8196,191.8232,191.907,415144.0
2021-08-24 09:30:00,206.16,206.45,203.46,203.46,424739.0,191.9722,192.2423,189.458,189.458,424739.0
2021-08-24 10:00:00,203.46,203.92,202.94,203.39,246418.0,189.458,189.8864,188.9738,189.3928,246418.0
2021-08-24 10:30:00,203.39,204.27,202.85,204.0,154927.0,189.3928,190.2123,188.89,189.9609,154927.0
2021-08-24 11:00:00,204.0,204.37,203.77,204.08,106595.0,189.9609,190.3054,189.7467,190.0354,106595.0
2021-08-24 11:30:00,204.06,205.08,204.03,205.01,145872.0,190.0167,190.9665,189.9888,190.9014,145872.0
2021-08-24 12:00:00,205.0,205.2,204.36,204.45,100201.0,190.892,191.0783,190.2961,190.3799,100201.0
2021-08-24 12:30:00,204.46,204.78,204.25,204.25,98131.0,190.3892,190.6872,190.1937,190.1937,98131.0
2021-08-24 13:00:00,204.27,204.42,203.93,204.42,135886.0,190.2123,190.352,189.8957,190.352,135886.0
2021-08-24 13:30:00,204.42,204.7,204.18,204.62,87614.0,190.352,190.6127,190.1285,190.5382,87614.0
2021-08-24 14:00:00,204.62,204.81,204.51,204.64,82081.0,190.5382,190.7151,190.4358,190.5568,82081.0
2021-08-24 14:30:00,204.63,204.72,204.31,204.44,102706.0,190.5475,190.6313,190.2495,190.3706,102706.0
2021-08-24 15:00:00,204.45,204.47,203.82,203.95,143494.0,190.3799,190.3985,189.7933,189.9143,143494.0
2021-08-24 15:30:00,203.94,203.99,202.85,203.36,387607.0,189.905,189.9516,188.89,189.3649,387607.0
2021-08-25 09:30:00,203.41,206.09,203.07,205.03,240864.0,189.4115,191.907,189.0949,190.92,240864.0
2021-08-25 10:00:00,205.17,205.53,204.44,204.67,184076.0,191.0503,191.3856,190.3706,190.5848,184076.0
2021-08-25 10:30:00,204.66,205.42,204.65,205.35,116413.0,190.5754,191.2831,190.5661,191.218,116413.0
2021-08-25 11:00:00,205.41,206.19,205.41,205.84,101791.0,191.2738,192.0002,191.2738,191.6742,101791.0
2021-08-25 11:30:00,205.87,206.36,205.73,206.3,108543.0,191.7022,192.1585,191.5718,192.1026,108543.0
2021-08-25 12:00:00,206.35,206.7,206.31,206.46,103872.0,192.1491,192.4751,192.1119,192.2516,103872.0
2021-08-25 12:30:00,206.45,206.58,206.13,206.23,77017.0,192.2423,192.3633,191.9443,192.0374,77017.0
2021-08-25 13:00:00,206.23,206.66,206.07,206.64,103216.0,192.0374,192.4378,191.8884,192.4192,103216.0
2021-08-25 13:30:00,206.63,206.83,206.56,206.73,62340.0,192.4099,192.5961,192.3447,192.503,62340.0
2021-08-25 14:00:00,206.73,206.77,206.35,206.6,64318.0,192.503,192.5402,192.1491,192.3819,64318.0
2021-08-25 14:30:00,206.61,206.69,206.19,206.27,83433.0,192.3913,192.4657,192.0002,192.0746,83433.0
2021-08-25 15:00:00,206.27,206.32,206.01,206.19,91621.0,192.0746,192.1212,191.8325,192.0002,91621.0
2021-08-25 15:30:00,206.21,206.38,206.05,206.23,274229.0,192.0188,192.1771,191.8698,192.0374,274229.0
2021-08-26 09:30:00,205.29,206.98,205.01,206.39,260431.0,191.1621,192.7358,190.9014,192.1864,260431.0
2021-08-26 10:00:00,206.39,206.55,204.92,205.28,202889.0,192.1864,192.3354,190.8176,191.1528,202889.0
2021-08-26 10:30:00,205.28,205.4,204.07,204.75,117569.0,191.1528,191.2645,190.0261,190.6593,117569.0
2021-08-26 11:00:00,204.72,204.93,204.05,204.44,105157.0,190.6313,190.8269,190.0074,190.3706,105157.0
2021-08-26 11:30:00,204.44,204.8,204.37,204.7,86570.0,190.3706,190.7058,190.3054,190.6127,86570.0
2021-08-26 12:00:00,204.72,205.74,204.68,205.66,90504.0,190.6313,191.5811,190.5941,191.5066,90504.0
2021-08-26 12:30:00,205.63,205.8,205.11,205.38,96527.0,191.4787,191.637,190.9945,191.2459,96527.0
2021-08-26 13:00:00,205.43,205.65,205.15,205.43,90147.0,191.2925,191.4973,191.0317,191.2925,90147.0
2021-08-26 13:30:00,205.42,205.74,205.38,205.55,79942.0,191.2831,191.5811,191.2459,191.4042,79942.0
2021-08-26 14:00:00,205.53,205.74,205.18,205.28,81012.0,191.3856,191.5811,191.0597,191.1528,81012.0
2021-08-26 14:30:00,205.29,205.9,205.22,205.9,84742.0,191.1621,191.7301,191.0969,191.7301,84742.0
2021-08-26 15:00:00,205.87,206.05,205.37,205.64,160200.0,191.7022,191.8698,191.2366,191.488,160200.0
2021-08-26 15:30:00,205.64,206.13,205.47,205.64,332517.0,191.488,191.9443,191.3297,191.488,332517.0
2021-08-27 09:30:00,205.37,206.86,204.75,206.01,249993.0,191.2366,192.624,190.6593,191.8325,249993.0
2021-08-27 10:00:00,206.0,206.89,205.61,206.49,149722.0,191.8232,192.652,191.4601,192.2795,149722.0
2021-08-27 10:30:00,206.54,206.56,205.46,205.72,123126.0,192.3261,192.3447,191.3204,191.5625,123126.0
2021-08-27 11:00:00,205.73,206.26,205.4,205.94,171855.0,191.5718,192.0653,191.2645,191.7674,171855.0
2021-08-27 11:30:00,205.97,206.19,205.83,205.86,105682.0,191.7953,192.0002,191.6649,191.6929,105682.0
2021-08-27 12:00:00,205.91,206.18,205.81,205.94,105315.0,191.7394,191.9908,191.6463,191.7674,105315.0
2021-08-27 12:30:00,205.9,206.76,205.9,206.76,101274.0,191.7301,192.5309,191.7301,192.5309,101274.0
2021-08-27 13:00:00,206.74,206.97,206.62,206.76,62230.0,192.5123,192.7265,192.4006,192.5309,62230.0
2021-08-27 13:30:00,206.77,207.36,206.76,207.27,76887.0,192.5402,193.0896,192.5309,193.0058,76887.0
2021-08-27 14:00:00,207.27,207.53,207.07,207.43,96126.0,193.0058,193.2479,192.8196,193.1548,96126.0
2021-08-27 14:30:00,207.44,207.46,206.91,206.92,98898.0,193.1641,193.1828,192.6706,192.6799,98898.0
2021-08-27 15:00:00,206.94,207.22,206.78,206.83,107697.0,192.6985,192.9593,192.5496,192.5961,107697.0
2021-08-27 15:30:00,206.81,206.89,205.59,205.9,443429.0,192.5775,192.652,191.4414,191.7301,443429.0
2021-08-30 09:30:00,208.45,209.41,207.75,208.95,328989.0,194.1046,194.9986,193.4528,194.5702,328989.0
2021-08-30 10:00:00,208.99,209.09,207.83,208.32,227749.0,194.6075,194.7006,193.5273,193.9836,227749.0
2021-08-30 10:30:00,208.33,208.69,207.65,208.01,198382.0,193.9929,194.3281,193.3597,193.6949,198382.0
2021-08-30 11:00:00,208.03,208.06,207.31,207.45,139323.0,193.7135,193.7415,193.0431,193.1734,139323.0
2021-08-30 11:30:00,207.45,207.81,207.18,207.27,118932.0,193.1734,193.5087,192.922,193.0058,118932.0
2021-08-30 12:00:00,207.29,207.62,207.06,207.06,118520.0,193.0245,193.3317,192.8103,192.8103,118520.0
2021-08-30 12:30:00,207.05,207.08,206.75,206.88,77384.0,192.801,192.8289,192.5216,192.6427,77384.0
2021-08-30 13:00:00,206.9,207.09,206.31,206.45,97232.0,192.6613,192.8382,192.1119,192.2423,97232.0
2021-08-30 13:30:00,206.46,206.65,206.21,206.58,88640.0,192.2516,192.4285,192.0188,192.3633,88640.0
2021-08-30 14:00:00,206.58,206.87,206.45,206.5,85932.0,192.3633,192.6334,192.2423,192.2888,85932.0
2021-08-30 14:30:00,206.49,206.56,206.26,206.31,103144.0,192.2795,192.3447,192.0653,192.1119,103144.0
2021-08-30 15:00:00,206.36,206.4,205.65,206.1,261368.0,192.1585,192.1957,191.4973,191.9163,261368.0
2021-08-30 15:30:00,206.16,206.23,204.89,205.01,615388.0,191.9722,192.0374,190.7896,190.9014,615388.0
2021-08-31 09:30:00,206.37,206.59,204.78,205.6,234480.0,192.1678,192.3726,190.6872,191.4508,234480.0
2021-08-31 10:00:00,205.55,205.88,203.88,204.61,213255.0,191.4042,191.7115,189.8491,190.5289,213255.0
2021-08-31 10:30:00,204.58,205.24,204.35,204.98,143218.0,190.501,191.1155,190.2868,190.8734,143218.0
2021-08-31 11:00:00,204.95,204.95,204.43,204.67,95543.0,190.8455,190.8455,190.3613,190.5848,95543.0
2021-08-31 11:30:00,204.66,205.33,204.61,205.14,100228.0,190.5754,191.1993,190.5289,191.0224,100228.0
2021-08-31 12:00:00,205.14,205.24,204.79,205.03,70074.0,191.0224,191.1155,190.6965,190.92,70074.0
2021-08-31 12:30:00,205.01,205.27,204.85,204.91,64208.0,190.9014,191.1435,190.7524,190.8082,64208.0
2021-08-31 13:00:00,204.91,204.92,204.41,204.57,72309.0,190.8082,190.8176,190.3427,190.4916,72309.0
2021-08-31 13:30:00,204.56,204.69,204.41,204.5,78971.0,190.4823,190.6034,190.3427,190.4265,78971.0
2021-08-31 14:00:00,204.5,204.8,204.14,204.18,99218.0,190.4265,190.7058,190.0912,190.1285,99218.0
2021-08-31 14:30:00,204.18,204.34,203.78,204.13,119440.0,190.1285,190.2775,189.756,190.0819,119440.0
2021-08-31 15:00:00,204.1,204.1,203.32,203.53,162146.0,190.054,190.054,189.3277,189.5232,162146.0
2021-08-31 15:30:00,203.51,204.18,203.39,203.76,529197.0,189.5046,190.1285,189.3928,189.7374,529197.0
2021-09-01 09:30:00,204.55,205.04,203.03,203.21,223883.0,190.473,190.9293,189.0576,189.2252,223883.0
2021-09-01 10:00:00,203.26,203.39,201.55,201.81,179989.0,189.2718,189.3928,187.6795,187.9216,179989.0
2021-09-01 10:30:00,201.86,203.5,201.77,203.46,128284.0,187.9681,189.4953,187.8843,189.458,128284.0
2021-09-01 11:00:00,203.43,203.48,202.18,202.67,107373.0,189.4301,189.4767,188.2661,188.7224,107373.0
2021-09-01 11:30:00,202.74,202.96,202.64,202.81,65690.0,188.7876,188.9924,188.6945,188.8528,65690.0
2021-09-01 12:00:00,202.84,203.27,202.84,202.94,71168.0,188.8807,189.2811,188.8807,188.9738,71168.0
2021-09-01 12:30:00,202.94,203.35,202.82,203.17,95927.0,188.9738,189.3556,188.8621,189.188,95927.0
2021-09-01 13:00:00,203.18,203.28,203.01,203.28,86964.0,189.1973,189.2904,189.039,189.2904,86964.0
2021-09-01 13:30:00,203.24,203.55,203.18,203.42,128133.0,189.2532,189.5418,189.1973,189.4208,128133.0
2021-09-01 14:00:00,203.45,203.96,203.42,203.81,100342.0,189.4487,189.9236,189.4208,189.7839,100342.0
2021-09-01 14:30:00,203.81,203.87,203.65,203.72,98042.0,189.7839,189.8398,189.635,189.7001,98042.0
2021-09-01 15:00:00,203.72,203.86,203.34,203.76,79138.0,189.7001,189.8305,189.3463,189.7374,79138.0
2021-09-01 15:30:00,203.76,203.76,203.22,203.45,308480.0,189.7374,189.7374,189.2345,189.4487,308480.0
2021-09-02 09:30:00,203.77,204.85,203.7,204.41,179859.0,189.7467,190.7524,189.6815,190.3427,179859.0
2021-09-02 10:00:00,204.48,206.32,204.4,206.13,216808.0,190.4078,192.1212,190.3333,191.9443,216808.0
2021-09-02 10:30:00,206.11,206.34,205.33,205.72,80541.0,191.9257,192.1398,191.1993,191.5625,80541.0
2021-09-02 11:00:00,205.76,205.93,205.28,205.72,71581.0,191.5997,191.758,191.1528,191.5625,71581.0
2021-09-02 11:30:00,205.74,206.63,205.71,206.37,111109.0,191.5811,192.4099,191.5532,192.1678,111109.0
2021-09-02 12:00:00,206.37,206.5,206.1,206.22,65631.0,192.1678,192.2888,191.9163,192.0281,65631.0
2021-09-02 12:30:00,206.19,206.35,205.96,206.27,64851.0,192.0002,192.1491,191.786,192.0746,64851.0
2021-09-02 13:00:00,206.27,206.32,205.51,205.57,84480.0,192.0746,192.1212,191.367,191.4228,84480.0
2021-09-02 13:30:00,205.62,205.92,205.5,205.87,76702.0,191.4694,191.7487,191.3576,191.7022,76702.0
2021-09-02 14:00:00,205.84,206.2,205.77,206.0,57404.0,191.6742,192.0095,191.6091,191.8232,57404.0
2021-09-02 14:30:00,206.0,206.3,205.95,206.28,65966.0,191.8232,192.1026,191.7767,192.084,65966.0
2021-09-02 15:00:00,206.3,206.36,205.93,206.25,79351.0,192.1026,192.1585,191.758,192.056,79351.0
2021-09-02 15:30:00,206.27,206.37,205.9,206.22,235280.0,192.0746,192.1678,191.7301,192.0281,235280.0
2021-09-03 09:30:00,204.9,206.22,204.15,205.31,153770.0,190.7989,192.0281,190.1005,191.1807,153770.0
2021-09-03 10:00:00,205.35,205.39,204.39,205.3,98923.0,191.218,191.2552,190.324,191.1714,98923.0
2021-09-03 10:30:00,205.3,206.05,205.03,205.87,97023.0,191.1714,191.8698,190.92,191.7022,97023.0
2021-09-03 11:00:00,205.83,206.26,205.61,206.14,69231.0,191.6649,192.0653,191.4601,191.9536,69231.0
2021-09-03 11:30:00,206.13,206.47,206.05,206.17,84180.0,191.9443,192.2609,191.8698,191.9815,84180.0
2021-09-03 12:00:00,206.17,206.23,205.65,206.19,68087.0,191.9815,192.0374,191.4973,192.0002,68087.0
2021-09-03 12:30:00,206.19,206.55,205.95,206.52,63616.0,192.0002,192.3354,191.7767,192.3074,63616.0
2021-09-03 13:00:00,206.51,206.71,206.48,206.63,56380.0,192.2981,192.4844,192.2702,192.4099,56380.0
2021-09-03 13:30:00,206.63,206.8,206.53,206.68,47636.0,192.4099,192.5682,192.3168,192.4564,47636.0
2021-09-03 14:00:00,206.72,206.76,206.44,206.64,54291.0,192.4937,192.5309,192.2329,192.4192,54291.0
2021-09-03 14:30:00,206.61,206.83,206.45,206.48,70865.0,192.3913,192.5961,192.2423,192.2702,70865.0
2021-09-03 15:00:00,206.46,206.51,206.03,206.32,70458.0,192.2516,192.2981,191.8512,192.1212,70458.0
2021-09-03 15:30:00,206.33,206.56,205.92,206.02,274355.0,192.1305,192.3447,191.7487,191.8419,274355.0
2021-09-07 09:30:00,205.7,207.24,205.42,205.91,183887.0,191.5439,192.9779,191.2831,191.7394,183887.0
2021-09-07 10:00:00,205.93,206.47,204.9,205.96,159123.0,191.758,192.2609,190.7989,191.786,159123.0
2021-09-07 10:30:00,205.92,206.28,205.18,206.06,113267.0,191.7487,192.084,191.0597,191.8791,113267.0
2021-09-07 11:00:00,206.1,206.51,205.79,206.29,75489.0,191.9163,192.2981,191.6277,192.0933,75489.0
2021-09-07 11:30:00,206.29,206.75,206.11,206.33,68473.0,192.0933,192.5216,191.9257,192.1305,68473.0
2021-09-07 12:00:00,206.28,206.64,206.21,206.42,70976.0,192.084,192.4192,192.0188,192.2143,70976.0
2021-09-07 12:30:00,206.46,206.71,206.15,206.7,58359.0,192.2516,192.4844,191.9629,192.4751,58359.0
2021-09-07 13:00:00,206.69,207.06,206.2,206.2,87122.0,192.4657,192.8103,192.0095,192.0095,87122.0
2021-09-07 13:30:00,206.23,206.51,206.16,206.25,59312.0,192.0374,192.2981,191.9722,192.056,59312.0
2021-09-07 14:00:00,206.29,206.36,206.06,206.27,52037.0,192.0933,192.1585,191.8791,192.0746,52037.0
2021-09-07 14:30:00,206.3,206.44,206.02,206.43,82617.0,192.1026,192.2329,191.8419,192.2236,82617.0
2021-09-07 15:00:00,206.41,206.55,206.16,206.17,99304.0,192.205,192.3354,191.9722,191.9815,99304.0
2021-09-07 15:30:00,206.17,206.19,204.91,205.15,405526.0,191.9815,192.0002,190.8082,191.0317,405526.0
2021-09-08 09:30:00,204.35,204.4,202.95,203.64,261426.0,190.2868,190.3333,188.9831,189.6256,261426.0
2021-09-08 10:00:00,203.6,204.42,203.37,203.53,171806.0,189.5884,190.352,189.3742,189.5232,171806.0
2021-09-08 10:30:00,203.58,203.77,202.82,203.27,160616.0,189.5698,189.7467,188.8621,189.2811,160616.0
2021-09-08 11:00:00,203.25,203.57,202.35,202.38,143231.0,189.2625,189.5605,188.4244,188.4524,143231.0
2021-09-08 11:30:00,202.36,202.38,201.5,201.68,199606.0,188.4337,188.4524,187.6329,187.8005,199606.0
2021-09-08 12:00:00,201.68,203.06,201.63,203.02,121287.0,187.8005,189.0856,187.754,189.0483,121287.0
2021-09-08 12:30:00,203.02,203.27,202.82,203.1,67490.0,189.0483,189.2811,188.8621,189.1228,67490.0
2021-09-08 13:00:00,203.08,203.47,203.0,203.17,110366.0,189.1042,189.4673,189.0297,189.188,110366.0
2021-09-08 13:30:00,203.19,203.25,202.93,203.08,92789.0,189.2066,189.2625,188.9645,189.1042,92789.0
2021-09-08 14:00:00,203.1,203.59,203.03,203.44,165289.0,189.1228,189.5791,189.0576,189.4394,165289.0
2021-09-08 14:30:00,203.41,204.18,203.4,203.93,126462.0,189.4115,190.1285,189.4022,189.8957,126462.0
2021-09-08 15:00:00,203.96,203.96,203.67,203.84,127401.0,189.9236,189.9236,189.6536,189.8119,127401.0
2021-09-08 15:30:00,203.82,204.14,203.57,204.1,342455.0,189.7933,190.0912,189.5605,190.054,342455.0
2021-09-09 09:30:00,204.47,204.72,202.7,203.27,171449.0,190.3985,190.6313,188.7503,189.2811,171449.0
2021-09-09 10:00:00,203.3,204.26,203.03,204.15,128885.0,189.309,190.203,189.0576,190.1005,128885.0
2021-09-09 10:30:00,204.27,204.47,203.71,203.74,126900.0,190.2123,190.3985,189.6908,189.7188,126900.0
2021-09-09 11:00:00,203.74,204.04,203.19,203.47,95770.0,189.7188,189.9981,189.2066,189.4673,95770.0
2021-09-09 11:30:00,203.52,203.96,203.41,203.67,61858.0,189.5139,189.9236,189.4115,189.6536,61858.0
2021-09-09 12:00:00,203.68,203.92,203.27,203.55,98117.0,189.6629,189.8864,189.2811,189.5418,98117.0
2021-09-09 12:30:00,203.51,203.58,203.22,203.22,74039.0,189.5046,189.5698,189.2345,189.2345,74039.0
2021-09-09 13:00:00,203.2,203.33,202.49,202.74,80581.0,189.2159,189.337,188.5548,188.7876,80581.0
2021-09-09 13:30:00,202.7,202.86,202.5,202.72,54241.0,188.7503,188.8993,188.5641,188.769,54241.0
2021-09-09 14:00:00,202.67,203.5,202.54,203.48,81891.0,188.7224,189.4953,188.6013,189.4767,81891.0
2021-09-09 14:30:00,203.46,203.59,203.22,203.5,72732.0,189.458,189.5791,189.2345,189.4953,72732.0
2021-09-09 15:00:00,203.51,203.58,203.06,203.51,87312.0,189.5046,189.5698,189.0856,189.5046,87312.0
2021-09-09 15:30:00,203.5,203.9,202.87,203.05,247964.0,189.4953,189.8678,188.9086,189.0762,247964.0
2021-09-10 09:30:00,204.78,206.29,204.31,205.28,237695.0,190.6872,192.0933,190.2495,191.1528,237695.0
2021-09-10 10:00:00,205.32,205.92,205.11,205.41,156080.0,191.19,191.7487,190.9945,191.2738,156080.0
2021-09-10 10:30:00,205.45,205.52,204.29,204.41,112483.0,191.3111,191.3763,190.2309,190.3427,112483.0
2021-09-10 11:00:00,204.46,204.68,204.22,204.34,53646.0,190.3892,190.5941,190.1657,190.2775,53646.0
2021-09-10 11:30:00,204.37,205.45,204.35,205.41,70992.0,190.3054,191.3111,190.2868,191.2738,70992.0
2021-09-10 12:00:00,205.41,205.91,205.22,205.89,89975.0,191.2738,191.7394,191.0969,191.7208,89975.0
2021-09-10 12:30:00,205.86,206.41,205.73,206.13,123967.0,191.6929,192.205,191.5718,191.9443,123967.0
2021-09-10 13:00:00,206.18,206.58,206.14,206.26,54129.0,191.9908,192.3633,191.9536,192.0653,54129.0
2021-09-10 13:30:00,206.26,206.51,205.8,206.15,52170.0,192.0653,192.2981,191.637,191.9629,52170.0
2021-09-10 14:00:00,206.19,206.24,205.74,205.79,42579.0,192.0002,192.0467,191.5811,191.6277,42579.0
2021-09-10 14:30:00,205.83,205.83,205.3,205.38,66201.0,191.6649,191.6649,191.1714,191.2459,66201.0
2021-09-10 15:00:00,205.33,205.59,205.15,205.43,80811.0,191.1993,191.4414,191.0317,191.2925,80811.0
2021-09-10 15:30:00,205.39,205.4,204.16,204.36,212236.0,191.2552,191.2645,190.1099,190.2961,212236.0
2021-09-13 09:30:00,205.72,206.89,205.05,206.89,189363.0,191.5625,192.652,190.9386,192.652,189363.0
2021-09-13 10:00:00,206.91,206.91,205.56,206.45,205536.0,192.6706,192.6706,191.4135,192.2423,205536.0
2021-09-13 10:30:00,206.47,207.24,206.05,206.79,150262.0,192.2609,192.9779,191.8698,192.5589,150262.0
2021-09-13 11:00:00,206.82,206.92,205.56,206.17,89859.0,192.5868,192.6799,191.4135,191.9815,89859.0
2021-09-13 11:30:00,206.18,206.53,205.63,205.74,96072.0,191.9908,192.3168,191.4787,191.5811,96072.0
2021-09-13 12:00:00,205.72,205.75,205.26,205.41,85050.0,191.5625,191.5904,191.1342,191.2738,85050.0
2021-09-13 12:30:00,205.41,205.96,205.32,205.89,52997.0,191.2738,191.786,191.19,191.7208,52997.0
2021-09-13 13:00:00,206.0,206.39,205.74,205.84,60676.0,191.8232,192.1864,191.5811,191.6742,60676.0
2021-09-13 13:30:00,205.83,205.87,205.21,205.47,77951.0,191.6649,191.7022,191.0876,191.3297,77951.0
2021-09-13 14:00:00,205.49,205.61,205.18,205.42,69971.0,191.3483,191.4601,191.0597,191.2831,69971.0
2021-09-13 14:30:00,205.42,205.45,205.03,205.1,77286.0,191.2831,191.3111,190.92,190.9852,77286.0
2021-09-13 15:00:00,205.11,206.01,204.75,205.98,90154.0,190.9945,191.8325,190.6593,191.8046,90154.0
2021-09-13 15:30:00,205.98,206.25,205.45,206.05,338891.0,191.8046,192.056,191.3111,191.8698,338891.0
2021-09-14 09:30:00,206.55,207.41,205.95,206.38,151623.0,192.3354,193.1362,191.7767,192.1771,151623.0
2021-09-14 10:00:00,206.36,206.43,205.64,206.15,111369.0,192.1585,192.2236,191.488,191.9629,111369.0
2021-09-14 10:30:00,206.12,206.12,205.13,205.26,85253.0,191.935,191.935,191.0131,191.1342,85253.0
2021-09-14 11:00:00,205.31,205.39,204.9,205.12,96173.0,191.1807,191.2552,190.7989,191.0038,96173.0
2021-09-14 11:30:00,205.17,205.21,204.39,204.75,141019.0,191.0503,191.0876,190.324,190.6593,141019.0
2021-09-14 12:00:00,204.87,205.04,204.47,204.8,135522.0,190.771,190.9293,190.3985,190.7058,135522.0
2021-09-14 12:30:00,204.81,204.81,204.3,204.34,70770.0,190.7151,190.7151,190.2402,190.2775,70770.0
2021-09-14 13:00:00,204.29,204.73,204.15,204.64,80489.0,190.2309,190.6406,190.1005,190.5568,80489.0
2021-09-14 13:30:00,204.59,204.63,204.25,204.59,61653.0,190.5103,190.5475,190.1937,190.5103,61653.0
2021-09-14 14:00:00,204.57,204.78,204.39,204.51,85725.0,190.4916,190.6872,190.324,190.4358,85725.0
2021-09-14 14:30:00,204.53,204.53,203.92,204.34,72120.0,190.4544,190.4544,189.8864,190.2775,72120.0
2021-09-14 15:00:00,204.32,204.77,204.16,204.74,101062.0,190.2588,190.6779,190.1099,190.6499,101062.0
2021-09-14 15:30:00,204.74,204.75,204.04,204.21,240968.0,190.6499,190.6593,189.9981,190.1564,240968.0
2021-09-15 09:30:00,204.17,204.17,201.48,203.92,218811.0,190.1192,190.1192,187.6143,189.8864,218811.0
2021-09-15 10:00:00,203.9,204.15,202.91,203.15,104222.0,189.8678,190.1005,188.9459,189.1694,104222.0
2021-09-15 10:30:00,203.18,203.52,202.93,203.39,87564.0,189.1973,189.5139,188.9645,189.3928,87564.0
2021-09-15 11:00:00,203.43,204.14,203.43,204.03,139902.0,189.4301,190.0912,189.4301,189.9888,139902.0
2021-09-15 11:30:00,204.01,204.34,203.73,204.31,69490.0,189.9702,190.2775,189.7094,190.2495,69490.0
2021-09-15 12:00:00,204.29,204.83,204.18,204.75,58111.0,190.2309,190.7337,190.1285,190.6593,58111.0
2021-09-15 12:30:00,204.78,205.38,204.65,205.38,67962.0,190.6872,191.2459,190.5661,191.2459,67962.0
2021-09-15 13:00:00,205.38,205.9,205.36,205.87,105345.0,191.2459,191.7301,191.2273,191.7022,105345.0
2021-09-15 13:30:00,205.91,206.0,205.44,205.44,132033.0,191.7394,191.8232,191.3018,191.3018,132033.0
2021-09-15 14:00:00,205.46,205.71,205.31,205.47,81123.0,191.3204,191.5532,191.1807,191.3297,81123.0
2021-09-15 14:30:00,205.51,205.72,205.21,205.26,61569.0,191.367,191.5625,191.0876,191.1342,61569.0
2021-09-15 15:00:00,205.3,205.61,205.16,205.3,102754.0,191.1714,191.4601,191.041,191.1714,102754.0
2021-09-15 15:30:00,205.32,206.21,205.3,205.63,381141.0,191.19,192.0188,191.1714,191.4787,381141.0
2021-09-16 09:30:00,205.66,208.53,205.66,207.98,261632.0,191.5066,194.1791,191.5066,193.667,261632.0
2021-09-16 10:00:00,207.91,208.16,206.97,207.57,214716.0,193.6018,193.8346,192.7265,193.2852,214716.0
2021-09-16 10:30:00,207.55,207.75,206.69,207.21,115618.0,193.2666,193.4528,192.4657,192.95,115618.0
2021-09-16 11:00:00,207.18,207.35,206.53,207.24,80813.0,192.922,193.0803,192.3168,192.9779,80813.0
2021-09-16 11:30:00,207.28,207.69,207.04,207.39,98906.0,193.0151,193.3969,192.7917,193.1176,98906.0
2021-09-16 12:00:00,207.39,207.44,206.94,207.18,92526.0,193.1176,193.1641,192.6985,192.922,92526.0
2021-09-16 12:30:00,207.14,207.81,207.14,207.65,79826.0,192.8848,193.5087,192.8848,193.3597,79826.0
2021-09-16 13:00:00,207.61,208.17,207.57,207.95,80246.0,193.3224,193.8439,193.2852,193.639,80246.0
2021-09-16 13:30:00,207.97,208.14,207.62,208.11,70556.0,193.6577,193.816,193.3317,193.788,70556.0
2021-09-16 14:00:00,208.12,208.68,208.05,208.67,102775.0,193.7973,194.3188,193.7322,194.3095,102775.0
2021-09-16 14:30:00,208.7,209.09,208.63,208.95,160358.0,194.3374,194.7006,194.2722,194.5702,160358.0
2021-09-16 15:00:00,208.97,209.33,208.64,209.16,163828.0,194.5888,194.9241,194.2815,194.7658,163828.0
2021-09-16 15:30:00,209.14,209.21,208.42,208.48,460639.0,194.7471,194.8123,194.0767,194.1326,460639.0
2021-09-17 09:30:00,207.36,211.98,207.36,211.98,786568.0,193.0896,197.3917,193.0896,197.3917,786568.0
2021-09-17 10:00:00,211.93,211.93,209.88,210.68,276086.0,197.3451,197.3451,195.4362,196.1812,276086.0
2021-09-17 10:30:00,210.62,211.07,210.06,210.98,156392.0,196.1253,196.5443,195.6038,196.4605,156392.0
2021-09-17 11:00:00,210.95,211.77,210.62,211.32,164714.0,196.4326,197.1961,196.1253,196.7771,164714.0
2021-09-17 11:30:00,211.29,211.67,210.9,211.47,120814.0,196.7492,197.103,196.386,196.9168,120814.0
2021-09-17 12:00:00,211.44,211.75,210.62,210.62,89826.0,196.8889,197.1775,196.1253,196.1253,89826.0
2021-09-17 12:30:00,210.65,210.65,209.91,209.96,94642.0,196.1532,196.1532,195.4641,195.5107,94642.0
2021-09-17 13:00:00,209.93,209.93,209.5,209.74,85955.0,195.4828,195.4828,195.0824,195.3058,85955.0
2021-09-17 13:30:00,209.74,209.92,209.28,209.53,82376.0,195.3058,195.4735,194.8775,195.1103,82376.0
2021-09-17 14:00:00,209.53,209.85,209.32,209.39,107887.0,195.1103,195.4083,194.9147,194.9799,107887.0
2021-09-17 14:30:00,209.37,209.48,209.08,209.45,85188.0,194.9613,195.0637,194.6913,195.0358,85188.0
2021-09-17 15:00:00,209.46,209.67,209.26,209.6,130161.0,195.0451,195.2407,194.8589,195.1755,130161.0
2021-09-17 15:30:00,209.55,209.7,208.8,209.04,485842.0,195.1289,195.2686,194.4305,194.654,485842.0
2021-09-20 09:30:00,206.52,208.17,205.51,207.89,208130.0,192.3074,193.8439,191.367,193.5832,208130.0
2021-09-20 10:00:00,207.82,208.46,206.66,207.36,160838.0,193.518,194.1139,192.4378,193.0896,160838.0
2021-09-20 10:30:00,207.34,207.99,206.72,206.79,101224.0,193.071,193.6763,192.4937,192.5589,101224.0
2021-09-20 11:00:00,206.73,206.88,204.75,205.48,233345.0,192.503,192.6427,190.6593,191.339,233345.0
2021-09-20 11:30:00,205.45,205.55,204.66,204.71,114875.0,191.3111,191.4042,190.5754,190.622,114875.0
2021-09-20 12:00:00,204.74,204.84,204.22,204.4,104291.0,190.6499,190.7431,190.1657,190.3333,104291.0
2021-09-20 12:30:00,204.37,204.59,203.73,203.77,95508.0,190.3054,190.5103,189.7094,189.7467,95508.0
2021-09-20 13:00:00,203.78,203.88,203.03,203.85,99410.0,189.756,189.8491,189.0576,189.8212,99410.0
2021-09-20 13:30:00,203.82,204.49,203.61,204.41,117881.0,189.7933,190.4171,189.5977,190.3427,117881.0
2021-09-20 14:00:00,204.46,204.57,203.59,203.78,70176.0,190.3892,190.4916,189.5791,189.756,70176.0
2021-09-20 14:30:00,203.74,203.89,203.27,203.53,106387.0,189.7188,189.8584,189.2811,189.5232,106387.0
2021-09-20 15:00:00,203.56,204.33,203.07,204.28,156432.0,189.5511,190.2682,189.0949,190.2216,156432.0
2021-09-20 15:30:00,204.25,205.74,204.19,205.28,406862.0,190.1937,191.5811,190.1378,191.1528,406862.0
2021-09-21 09:30:00,206.66,208.23,206.13,207.72,171538.0,192.4378,193.8998,191.9443,193.4249,171538.0
2021-09-21 10:00:00,207.81,208.04,206.65,207.1,120165.0,193.5087,193.7228,192.4285,192.8475,120165.0
2021-09-21 10:30:00,207.23,207.3,205.36,206.04,101136.0,192.9686,193.0338,191.2273,191.8605,101136.0
2021-09-21 11:00:00,206.01,207.27,205.8,206.62,92237.0,191.8325,193.0058,191.637,192.4006,92237.0
2021-09-21 11:30:00,206.65,207.41,206.65,207.21,72951.0,192.4285,193.1362,192.4285,192.95,72951.0
2021-09-21 12:00:00,207.21,207.62,206.83,207.09,100434.0,192.95,193.3317,192.5961,192.8382,100434.0
2021-09-21 12:30:00,207.1,207.12,206.34,206.63,51774.0,192.8475,192.8662,192.1398,192.4099,51774.0
2021-09-21 13:00:00,206.6,206.81,206.11,206.13,40843.0,192.3819,192.5775,191.9257,191.9443,40843.0
2021-09-21 13:30:00,206.08,206.35,205.9,206.26,42045.0,191.8977,192.1491,191.7301,192.0653,42045.0
2021-09-21 14:00:00,206.31,206.8,206.22,206.31,63184.0,192.1119,192.5682,192.0281,192.1119,63184.0
2021-09-21 14:30:00,206.31,206.78,206.21,206.36,47146.0,192.1119,192.5496,192.0188,192.1585,47146.0
2021-09-21 15:00:00,206.37,207.21,206.36,207.08,77197.0,192.1678,192.95,192.1585,192.8289,77197.0
2021-09-21 15:30:00,207.11,207.44,206.18,206.26,225226.0,192.8568,193.1641,191.9908,192.0653,225226.0
2021-09-22 09:30:00,208.05,208.38,206.73,208.35,143369.0,193.7322,194.0394,192.503,194.0115,143369.0
2021-09-22 10:00:00,208.45,208.69,207.31,208.5,127151.0,194.1046,194.3281,193.0431,194.1512,127151.0
2021-09-22 10:30:00,208.56,208.86,208.11,208.79,69096.0,194.2071,194.4864,193.788,194.4212,69096.0
2021-09-22 11:00:00,208.82,209.26,208.65,209.2,68529.0,194.4492,194.8589,194.2909,194.803,68529.0
2021-09-22 11:30:00,209.19,210.28,209.1,209.83,211005.0,194.7937,195.8087,194.7099,195.3897,211005.0
2021-09-22 12:00:00,209.86,209.9,209.25,209.68,75705.0,195.4176,195.4548,194.8496,195.25,75705.0
2021-09-22 12:30:00,209.68,209.8,209.05,209.21,48837.0,195.25,195.3617,194.6633,194.8123,48837.0
2021-09-22 13:00:00,209.2,209.26,208.73,209.11,49108.0,194.803,194.8589,194.3654,194.7192,49108.0
2021-09-22 13:30:00,209.07,209.13,208.74,209.03,93881.0,194.682,194.7378,194.3747,194.6447,93881.0
2021-09-22 14:00:00,209.0,210.03,208.46,209.75,110729.0,194.6168,195.5759,194.1139,195.3152,110729.0
2021-09-22 14:30:00,209.78,209.86,208.27,208.6,105125.0,195.3431,195.4176,193.937,194.2443,105125.0
2021-09-22 15:00:00,208.53,209.56,208.34,209.29,103048.0,194.1791,195.1382,194.0022,194.8868,103048.0
2021-09-22 15:30:00,209.28,209.72,208.62,208.89,380552.0,194.8775,195.2872,194.2629,194.5143,380552.0
2021-09-23 09:30:00,210.0,211.57,209.58,211.42,245761.0,195.548,197.0099,195.1569,196.8702,245761.0
2021-09-23 10:00:00,211.46,211.65,210.36,211.16,254753.0,196.9075,197.0844,195.8832,196.6281,254753.0
2021-09-23 10:30:00,211.16,211.5,210.26,210.35,182950.0,196.6281,196.9447,195.7901,195.8739,182950.0
2021-09-23 11:00:00,210.38,210.38,209.59,210.33,117508.0,195.9018,195.9018,195.1662,195.8552,117508.0
2021-09-23 11:30:00,210.28,210.74,209.85,210.36,76107.0,195.8087,196.237,195.4083,195.8832,76107.0
2021-09-23 12:00:00,210.36,210.37,210.02,210.22,61693.0,195.8832,195.8925,195.5666,195.7528,61693.0
2021-09-23 12:30:00,210.23,210.5,210.19,210.26,116057.0,195.7621,196.0135,195.7249,195.7901,116057.0
2021-09-23 13:00:00,210.23,210.6,210.14,210.17,68348.0,195.7621,196.1067,195.6783,195.7063,68348.0
2021-09-23 13:30:00,210.19,210.37,209.93,209.98,77140.0,195.7249,195.8925,195.4828,195.5293,77140.0
2021-09-23 14:00:00,210.01,210.17,209.24,209.27,76927.0,195.5573,195.7063,194.8403,194.8682,76927.0
2021-09-23 14:30:00,209.29,209.32,208.48,208.67,135986.0,194.8868,194.9147,194.1326,194.3095,135986.0
2021-09-23 15:00:00,208.69,208.75,207.96,208.36,104026.0,194.3281,194.384,193.6483,194.0208,104026.0
2021-09-23 15:30:00,208.37,208.58,207.79,207.96,280796.0,194.0301,194.2257,193.49,193.6483,280796.0
2021-09-24 09:30:00,208.07,208.8,207.41,208.38,125931.0,193.7508,194.4305,193.1362,194.0394,125931.0
2021-09-24 10:00:00,208.44,208.76,207.92,208.25,68779.0,194.0953,194.3933,193.6111,193.9184,68779.0
2021-09-24 10:30:00,208.19,208.41,207.75,208.18,55186.0,193.8625,194.0674,193.4528,193.8532,55186.0
2021-09-24 11:00:00,208.14,208.42,207.69,207.7,49889.0,193.816,194.0767,193.3969,193.4062,49889.0
2021-09-24 11:30:00,207.72,207.91,207.32,207.78,63482.0,193.4249,193.6018,193.0524,193.4807,63482.0
2021-09-24 12:00:00,207.8,207.91,207.65,207.74,43897.0,193.4994,193.6018,193.3597,193.4435,43897.0
2021-09-24 12:30:00,207.77,207.84,207.43,207.83,97656.0,193.4714,193.5366,193.1548,193.5273,97656.0
2021-09-24 13:00:00,207.82,207.88,207.54,207.6,39503.0,193.518,193.5738,193.2572,193.3131,39503.0
2021-09-24 13:30:00,207.62,207.62,207.11,207.11,42144.0,193.3317,193.3317,192.8568,192.8568,42144.0
2021-09-24 14:00:00,207.17,207.26,207.05,207.19,65852.0,192.9127,192.9965,192.801,192.9313,65852.0
2021-09-24 14:30:00,207.18,207.32,206.92,207.09,66583.0,192.922,193.0524,192.6799,192.8382,66583.0
2021-09-24 15:00:00,207.08,207.6,206.89,207.55,56312.0,192.8289,193.3131,192.652,193.2666,56312.0
2021-09-24 15:30:00,207.55,208.33,207.46,207.86,236777.0,193.2666,193.9929,193.1828,193.5552,236777.0
2021-09-27 09:30:00,207.63,212.2,207.5,211.89,298452.0,193.3411,197.5966,193.22,197.3079,298452.0
2021-09-27 10:00:00,211.82,212.25,211.08,211.55,224899.0,197.2427,197.6431,196.5536,196.9913,224899.0
2021-09-27 10:30:00,211.61,211.79,210.12,210.39,111496.0,197.0472,197.2148,195.6597,195.9111,111496.0
2021-09-27 11:00:00,210.39,211.31,210.39,211.09,84377.0,195.9111,196.7678,195.9111,196.5629,84377.0
2021-09-27 11:30:00,211.09,211.48,210.33,210.66,76947.0,196.5629,196.9261,195.8552,196.1625,76947.0
2021-09-27 12:00:00,210.61,211.07,210.49,210.9,94200.0,196.116,196.5443,196.0042,196.386,94200.0
2021-09-27 12:30:00,210.88,210.94,210.15,210.39,57999.0,196.3674,196.4233,195.6876,195.9111,57999.0
2021-09-27 13:00:00,210.36,210.5,209.9,210.24,63603.0,195.8832,196.0135,195.4548,195.7714,63603.0
2021-09-27 13:30:00,210.25,210.56,210.18,210.54,60399.0,195.7807,196.0694,195.7156,196.0508,60399.0
2021-09-27 14:00:00,210.59,211.0,210.58,210.99,57448.0,196.0973,196.4791,196.088,196.4698,57448.0
2021-09-27 14:30:00,211.0,211.04,210.61,210.89,69561.0,196.4791,196.5164,196.116,196.3767,69561.0
2021-09-27 15:00:00,210.87,211.18,210.8,210.93,106020.0,196.3581,196.6467,196.2929,196.414,106020.0
2021-09-27 15:30:00,210.92,211.17,210.41,210.61,323608.0,196.4046,196.6374,195.9297,196.116,323608.0
2021-09-28 09:30:00,209.1,209.46,206.75,206.75,274552.0,194.7099,195.0451,192.5216,192.5216,274552.0
2021-09-28 10:00:00,206.66,206.88,204.93,206.24,266808.0,192.4378,192.6427,190.8269,192.0467,266808.0
2021-09-28 10:30:00,206.25,207.65,205.81,207.05,165274.0,192.056,193.3597,191.6463,192.801,165274.0
2021-09-28 11:00:00,207.03,207.24,206.26,206.76,95068.0,192.7823,192.9779,192.0653,192.5309,95068.0
2021-09-28 11:30:00,206.8,206.88,206.1,206.18,83342.0,192.5682,192.6427,191.9163,191.9908,83342.0
2021-09-28 12:00:00,206.07,206.39,205.64,205.77,78069.0,191.8884,192.1864,191.488,191.6091,78069.0
2021-09-28 12:30:00,205.74,205.75,204.95,205.1,75894.0,191.5811,191.5904,190.8455,190.9852,75894.0
2021-09-28 13:00:00,205.12,205.51,204.69,205.35,77800.0,191.0038,191.367,190.6034,191.218,77800.0
2021-09-28 13:30:00,205.34,205.66,205.09,205.34,59460.0,191.2087,191.5066,190.9759,191.2087,59460.0
2021-09-28 14:00:00,205.32,206.12,204.75,205.68,113757.0,191.19,191.935,190.6593,191.5253,113757.0
2021-09-28 14:30:00,205.64,206.47,205.18,206.19,79495.0,191.488,192.2609,191.0597,192.0002,79495.0
2021-09-28 15:00:00,206.15,206.6,205.69,205.69,88722.0,191.9629,192.3819,191.5346,191.5346,88722.0
2021-09-28 15:30:00,205.65,206.28,205.09,205.43,347302.0,191.4973,192.084,190.9759,191.2925,347302.0
2021-09-29 09:30:00,206.16,207.13,205.92,206.39,200446.0,191.9722,192.8755,191.7487,192.1864,200446.0
2021-09-29 10:00:00,206.5,207.68,206.16,207.42,112222.0,192.2888,193.3876,191.9722,193.1455,112222.0
2021-09-29 10:30:00,207.46,207.87,207.16,207.73,89961.0,193.1828,193.5645,192.9034,193.4342,89961.0
2021-09-29 11:00:00,207.79,208.35,207.73,208.04,89440.0,193.49,194.0115,193.4342,193.7228,89440.0
2021-09-29 11:30:00,207.99,208.2,207.58,207.86,68602.0,193.6763,193.8718,193.2945,193.5552,68602.0
2021-09-29 12:00:00,207.87,208.06,207.28,207.34,81902.0,193.5645,193.7415,193.0151,193.071,81902.0
2021-09-29 12:30:00,207.34,207.63,206.94,207.42,68664.0,193.071,193.3411,192.6985,193.1455,68664.0
2021-09-29 13:00:00,207.45,207.95,207.32,207.47,42980.0,193.1734,193.639,193.0524,193.1921,42980.0
2021-09-29 13:30:00,207.45,207.58,207.12,207.57,77748.0,193.1734,193.2945,192.8662,193.2852,77748.0
2021-09-29 14:00:00,207.56,208.06,207.54,207.79,64357.0,193.2759,193.7415,193.2572,193.49,64357.0
2021-09-29 14:30:00,207.79,208.15,207.77,208.09,58866.0,193.49,193.8253,193.4714,193.7694,58866.0
2021-09-29 15:00:00,208.14,208.25,207.71,207.92,99890.0,193.816,193.9184,193.4155,193.6111,99890.0
2021-09-29 15:30:00,207.9,208.1,207.01,207.12,304607.0,193.5925,193.7787,192.7637,192.8662,304607.0
2021-09-30 09:30:00,206.93,207.46,205.58,206.82,185877.0,192.6892,193.1828,191.4321,192.5868,185877.0
2021-09-30 10:00:00,206.72,206.75,205.33,205.88,129576.0,192.4937,192.5216,191.1993,191.7115,129576.0
2021-09-30 10:30:00,205.88,206.26,205.04,205.27,174174.0,191.7115,192.0653,190.9293,191.1435,174174.0
2021-09-30 11:00:00,205.25,205.38,204.76,204.98,130686.0,191.1248,191.2459,190.6686,190.8734,130686.0
2021-09-30 11:30:00,204.93,204.94,203.17,203.7,105410.0,190.8269,190.8362,189.188,189.6815,105410.0
2021-09-30 12:00:00,203.68,203.79,202.27,202.92,127220.0,189.6629,189.7653,188.3499,188.9552,127220.0
2021-09-30 12:30:00,202.75,203.44,202.65,203.12,105098.0,188.7969,189.4394,188.7038,189.1414,105098.0
2021-09-30 13:00:00,203.19,204.01,202.94,203.55,89230.0,189.2066,189.9702,188.9738,189.5418,89230.0
2021-09-30 13:30:00,203.53,204.1,203.15,204.1,76996.0,189.5232,190.054,189.1694,190.054,76996.0
2021-09-30 14:00:00,204.04,204.35,203.77,204.2,92484.0,189.9981,190.2868,189.7467,190.1471,92484.0
2021-09-30 14:30:00,204.16,205.28,204.12,204.12,141600.0,190.1099,191.1528,190.0726,190.0726,141600.0
2021-09-30 15:00:00,204.17,204.78,204.04,204.19,108668.0,190.1192,190.6872,189.9981,190.1378,108668.0
2021-09-30 15:30:00,204.17,204.5,202.71,202.72,548974.0,190.1192,190.4265,188.7596,188.769,548974.0
2021-10-01 09:30:00,203.73,205.41,203.41,203.63,222448.0,189.7094,191.2738,189.4115,189.6163,222448.0
2021-10-01 10:00:00,203.63,204.2,202.01,202.33,207716.0,189.6163,190.1471,188.1078,188.4058,207716.0
2021-10-01 10:30:00,202.32,203.17,201.83,203.01,134230.0,188.3965,189.188,187.9402,189.039,134230.0
2021-10-01 11:00:00,203.01,203.96,202.85,203.67,131575.0,189.039,189.9236,188.89,189.6536,131575.0
2021-10-01 11:30:00,203.66,204.8,203.66,204.03,119257.0,189.6443,190.7058,189.6443,189.9888,119257.0
2021-10-01 12:00:00,204.06,204.6,203.85,204.43,72527.0,190.0167,190.5196,189.8212,190.3613,72527.0
2021-10-01 12:30:00,204.47,204.57,204.12,204.17,53537.0,190.3985,190.4916,190.0726,190.1192,53537.0
2021-10-01 13:00:00,204.1,204.66,203.8,204.44,60465.0,190.054,190.5754,189.7746,190.3706,60465.0
2021-10-01 13:30:00,204.49,205.2,204.45,204.58,82746.0,190.4171,191.0783,190.3799,190.501,82746.0
2021-10-01 14:00:00,204.61,204.99,204.61,204.73,58248.0,190.5289,190.8827,190.5289,190.6406,58248.0
2021-10-01 14:30:00,204.73,204.99,204.63,204.9,58137.0,190.6406,190.8827,190.5475,190.7989,58137.0
2021-10-01 15:00:00,204.92,205.27,204.36,204.38,110706.0,190.8176,191.1435,190.2961,190.3147,110706.0
2021-10-01 15:30:00,204.41,204.49,203.61,203.83,286167.0,190.3427,190.4171,189.5977,189.8026,286167.0
2021-10-04 09:30:00,202.84,204.35,201.58,204.31,152177.0,188.8807,190.2868,187.7074,190.2495,152177.0
2021-10-04 10:00:00,204.24,204.45,202.13,203.11,218784.0,190.1844,190.3799,188.2196,189.1321,218784.0
2021-10-04 10:30:00,202.99,203.43,201.83,202.48,169312.0,189.0204,189.4301,187.9402,188.5455,169312.0
2021-10-04 11:00:00,202.44,203.8,202.29,202.9,155165.0,188.5082,189.7746,188.3685,188.9366,155165.0
2021-10-04 11:30:00,202.87,204.06,202.4,203.91,112684.0,188.9086,190.0167,188.471,189.8771,112684.0
2021-10-04 12:00:00,203.93,204.44,203.4,203.4,88704.0,189.8957,190.3706,189.4022,189.4022,88704.0
2021-10-04 12:30:00,203.34,203.92,203.27,203.69,94087.0,189.3463,189.8864,189.2811,189.6722,94087.0
2021-10-04 13:00:00,203.65,203.88,203.07,203.66,119345.0,189.635,189.8491,189.0949,189.6443,119345.0
2021-10-04 13:30:00,203.68,203.87,203.17,203.83,97826.0,189.6629,189.8398,189.188,189.8026,97826.0
2021-10-04 14:00:00,203.82,204.19,203.58,203.8,358943.0,189.7933,190.1378,189.5698,189.7746,358943.0
2021-10-04 14:30:00,203.8,204.19,203.68,203.81,395595.0,189.7746,190.1378,189.6629,189.7839,395595.0
2021-10-04 15:00:00,203.83,204.06,203.25,203.71,208934.0,189.8026,190.0167,189.2625,189.6908,208934.0
2021-10-04 15:30:00,203.71,204.59,203.25,204.51,851066.0,189.6908,190.5103,189.2625,190.4358,851066.0
2021-10-05 09:30:00,205.87,206.84,205.43,206.77,197547.0,191.7022,192.6054,191.2925,192.5402,197547.0
2021-10-05 10:00:00,206.78,207.67,206.45,207.64,166057.0,192.5496,193.3783,192.2423,193.3504,166057.0
2021-10-05 10:30:00,207.66,207.75,206.72,207.04,94670.0,193.369,193.4528,192.4937,192.7917,94670.0
2021-10-05 11:00:00,207.02,207.28,206.38,206.78,80058.0,192.773,193.0151,192.1771,192.5496,80058.0
2021-10-05 11:30:00,206.73,206.86,205.94,206.33,85841.0,192.503,192.624,191.7674,192.1305,85841.0
2021-10-05 12:00:00,206.28,206.57,205.39,205.49,75561.0,192.084,192.354,191.2552,191.3483,75561.0
2021-10-05 12:30:00,205.48,205.67,205.32,205.61,50873.0,191.339,191.5159,191.19,191.4601,50873.0
2021-10-05 13:00:00,205.6,205.78,205.32,205.72,57699.0,191.4508,191.6184,191.19,191.5625,57699.0
2021-10-05 13:30:00,205.76,206.04,205.48,205.64,74835.0,191.5997,191.8605,191.339,191.488,74835.0
2021-10-05 14:00:00,205.64,205.8,205.12,205.3,64346.0,191.488,191.637,191.0038,191.1714,64346.0
2021-10-05 14:30:00,205.32,205.56,205.2,205.33,46763.0,191.19,191.4135,191.0783,191.1993,46763.0
2021-10-05 15:00:00,205.27,205.75,205.16,205.16,83129.0,191.1435,191.5904,191.041,191.041,83129.0
2021-10-05 15:30:00,205.14,205.43,204.16,204.22,379722.0,191.0224,191.2925,190.1099,190.1657,379722.0
2021-10-06 09:30:00,203.0,204.7,202.41,202.59,160225.0,189.0297,190.6127,188.4803,188.6479,160225.0
2021-10-06 10:00:00,202.54,203.56,201.91,203.06,155906.0,188.6013,189.5511,188.0147,189.0856,155906.0
2021-10-06 10:30:00,203.11,203.92,202.54,203.89,106814.0,189.1321,189.8864,188.6013,189.8584,106814.0
2021-10-06 11:00:00,203.92,204.07,202.85,202.86,70397.0,189.8864,190.0261,188.89,188.8993,70397.0
2021-10-06 11:30:00,202.87,203.88,202.68,203.84,60684.0,188.9086,189.8491,188.7317,189.8119,60684.0
2021-10-06 12:00:00,203.88,203.88,202.63,203.12,65382.0,189.8491,189.8491,188.6852,189.1414,65382.0
2021-10-06 12:30:00,203.09,203.47,202.97,203.2,60116.0,189.1135,189.4673,189.0018,189.2159,60116.0
2021-10-06 13:00:00,203.21,203.76,202.74,203.75,62317.0,189.2252,189.7374,188.7876,189.7281,62317.0
2021-10-06 13:30:00,203.77,204.72,203.76,204.39,69780.0,189.7467,190.6313,189.7374,190.324,69780.0
2021-10-06 14:00:00,204.45,205.19,204.08,204.97,58756.0,190.3799,191.069,190.0354,190.8641,58756.0
2021-10-06 14:30:00,205.01,205.12,204.5,204.5,64288.0,190.9014,191.0038,190.4265,190.4265,64288.0
2021-10-06 15:00:00,204.57,205.0,204.51,204.68,149658.0,190.4916,190.892,190.4358,190.5941,149658.0
2021-10-06 15:30:00,204.66,204.71,203.92,204.01,491480.0,190.5754,190.622,189.8864,189.9702,491480.0
2021-10-07 09:30:00,205.92,208.77,205.61,208.77,170376.0,191.7487,194.4026,191.4601,194.4026,170376.0
2021-10-07 10:00:00,208.78,209.11,208.0,208.76,154325.0,194.4119,194.7192,193.6856,194.3933,154325.0
2021-10-07 10:30:00,208.76,209.24,208.44,209.05,110642.0,194.3933,194.8403,194.0953,194.6633,110642.0
2021-10-07 11:00:00,209.12,209.36,208.83,209.18,92312.0,194.7285,194.952,194.4585,194.7844,92312.0
2021-10-07 11:30:00,209.19,209.58,209.04,209.56,71415.0,194.7937,195.1569,194.654,195.1382,71415.0
2021-10-07 12:00:00,209.56,209.61,209.02,209.02,106219.0,195.1382,195.1848,194.6354,194.6354,106219.0
2021-10-07 12:30:00,209.02,209.06,208.58,209.03,129819.0,194.6354,194.6726,194.2257,194.6447,129819.0
2021-10-07 13:00:00,209.04,209.12,208.65,209.09,81023.0,194.654,194.7285,194.2909,194.7006,81023.0
2021-10-07 13:30:00,209.13,209.27,208.88,209.09,77545.0,194.7378,194.8682,194.505,194.7006,77545.0
2021-10-07 14:00:00,209.14,209.14,208.76,208.9,72564.0,194.7471,194.7471,194.3933,194.5237,72564.0
2021-10-07 14:30:00,208.95,209.01,208.31,208.34,123998.0,194.5702,194.6261,193.9743,194.0022,123998.0
2021-10-07 15:00:00,208.31,208.72,208.19,208.64,117904.0,193.9743,194.356,193.8625,194.2815,117904.0
2021-10-07 15:30:00,208.63,208.72,207.68,207.9,374457.0,194.2722,194.356,193.3876,193.5925,374457.0
2021-10-08 09:30:00,205.59,207.76,204.45,204.95,282624.0,191.4414,193.4621,190.3799,190.8455,282624.0
2021-10-08 10:00:00,204.83,205.9,204.67,204.68,104019.0,190.7337,191.7301,190.5848,190.5941,104019.0
2021-10-08 10:30:00,204.76,206.22,204.59,206.01,94556.0,190.6686,192.0281,190.5103,191.8325,94556.0
2021-10-08 11:00:00,206.01,206.58,205.6,205.99,91085.0,191.8325,192.3633,191.4508,191.8139,91085.0
2021-10-08 11:30:00,205.97,206.04,205.51,205.57,41450.0,191.7953,191.8605,191.367,191.4228,41450.0
2021-10-08 12:00:00,205.56,205.95,205.19,205.25,104328.0,191.4135,191.7767,191.069,191.1248,104328.0
2021-10-08 12:30:00,205.29,205.86,205.2,205.75,42668.0,191.1621,191.6929,191.0783,191.5904,42668.0
2021-10-08 13:00:00,205.71,205.9,205.17,205.36,44683.0,191.5532,191.7301,191.0503,191.2273,44683.0
2021-10-08 13:30:00,205.32,205.88,205.31,205.86,45657.0,191.19,191.7115,191.1807,191.6929,45657.0
2021-10-08 14:00:00,205.88,206.75,205.86,206.73,75054.0,191.7115,192.5216,191.6929,192.503,75054.0
2021-10-08 14:30:00,206.7,206.82,206.22,206.37,49119.0,192.4751,192.5868,192.0281,192.1678,49119.0
2021-10-08 15:00:00,206.43,206.82,206.3,206.78,60394.0,192.2236,192.5868,192.1026,192.5496,60394.0
2021-10-08 15:30:00,206.76,206.85,206.0,206.14,257234.0,192.5309,192.6147,191.8232,191.9536,257234.0
2021-10-11 09:30:00,208.11,210.25,207.84,210.12,301972.0,193.788,195.7807,193.5366,195.6597,301972.0
2021-10-11 10:00:00,210.15,211.19,210.03,211.15,275023.0,195.6876,196.6561,195.5759,196.6188,275023.0
2021-10-11 10:30:00,211.18,211.24,210.56,211.06,262954.0,196.6467,196.7026,196.0694,196.535,262954.0
2021-10-11 11:00:00,211.02,211.55,210.88,211.12,133031.0,196.4978,196.9913,196.3674,196.5909,133031.0
2021-10-11 11:30:00,211.18,211.73,210.98,211.72,86265.0,196.6467,197.1589,196.4605,197.1496,86265.0
2021-10-11 12:00:00,211.71,211.74,210.91,211.07,119591.0,197.1403,197.1682,196.3953,196.5443,119591.0
2021-10-11 12:30:00,211.03,211.12,210.56,210.73,227125.0,196.5071,196.5909,196.0694,196.2277,227125.0
2021-10-11 13:00:00,210.71,210.75,210.03,210.16,108028.0,196.2091,196.2463,195.5759,195.6969,108028.0
2021-10-11 13:30:00,210.13,210.51,209.94,210.17,79001.0,195.669,196.0229,195.4921,195.7063,79001.0
2021-10-11 14:00:00,210.14,210.25,209.66,209.79,75160.0,195.6783,195.7807,195.2314,195.3524,75160.0
2021-10-11 14:30:00,209.78,209.95,209.38,209.61,72850.0,195.3431,195.5014,194.9706,195.1848,72850.0
2021-10-11 15:00:00,209.58,209.71,209.1,209.13,116273.0,195.1569,195.2779,194.7099,194.7378,116273.0
2021-10-11 15:30:00,209.12,209.5,208.73,208.83,310810.0,194.7285,195.0824,194.3654,194.4585,310810.0
2021-10-12 09:30:00,209.85,211.46,209.8,210.0,162346.0,195.4083,196.9075,195.3617,195.548,162346.0
2021-10-12 10:00:00,210.1,211.0,209.89,211.0,83303.0,195.6411,196.4791,195.4455,196.4791,83303.0
2021-10-12 10:30:00,210.93,211.49,210.81,210.81,81474.0,196.414,196.9354,196.3022,196.3022,81474.0
2021-10-12 11:00:00,210.94,211.32,210.75,210.93,64256.0,196.4233,196.7771,196.2463,196.414,64256.0
2021-10-12 11:30:00,210.9,211.37,210.57,211.37,61770.0,196.386,196.8237,196.0787,196.8237,61770.0
2021-10-12 12:00:00,211.33,211.73,210.63,210.74,97303.0,196.7864,197.1589,196.1346,196.237,97303.0
2021-10-12 12:30:00,210.71,210.75,210.25,210.51,45855.0,196.2091,196.2463,195.7807,196.0229,45855.0
2021-10-12 13:00:00,210.53,210.6,210.26,210.47,45040.0,196.0415,196.1067,195.7901,195.9856,45040.0
2021-10-12 13:30:00,210.5,211.0,210.44,210.66,61202.0,196.0135,196.4791,195.9577,196.1625,61202.0
2021-10-12 14:00:00,210.66,211.08,210.6,210.93,47809.0,196.1625,196.5536,196.1067,196.414,47809.0
2021-10-12 14:30:00,210.94,210.99,210.56,210.59,70002.0,196.4233,196.4698,196.0694,196.0973,70002.0
2021-10-12 15:00:00,210.62,210.82,210.35,210.73,93125.0,196.1253,196.3115,195.8739,196.2277,93125.0
2021-10-12 15:30:00,210.75,210.77,209.73,209.81,297158.0,196.2463,196.265,195.2965,195.371,297158.0
2021-10-13 09:30:00,210.63,212.72,210.63,211.49,209449.0,196.1346,198.0808,196.1346,196.9354,209449.0
2021-10-13 10:00:00,211.26,211.63,210.6,210.77,130902.0,196.7212,197.0658,196.1067,196.265,130902.0
2021-10-13 10:30:00,210.74,211.47,210.63,211.05,77585.0,196.237,196.9168,196.1346,196.5257,77585.0
2021-10-13 11:00:00,211.09,211.89,211.08,211.54,83540.0,196.5629,197.3079,196.5536,196.982,83540.0
2021-10-13 11:30:00,211.51,212.69,211.39,212.1,88684.0,196.954,198.0528,196.8423,197.5034,88684.0
2021-10-13 12:00:00,212.13,212.56,212.0,212.48,60438.0,197.5314,197.9318,197.4103,197.8573,60438.0
2021-10-13 12:30:00,212.5,213.01,212.32,212.74,73944.0,197.8759,198.3508,197.7083,198.0994,73944.0
2021-10-13 13:00:00,212.71,213.0,212.51,212.9,64566.0,198.0715,198.3415,197.8852,198.2484,64566.0
2021-10-13 13:30:00,212.88,213.34,212.86,213.06,78303.0,198.2298,198.6581,198.2111,198.3974,78303.0
2021-10-13 14:00:00,213.06,213.63,212.76,212.78,72224.0,198.3974,198.9281,198.118,198.1366,72224.0
2021-10-13 14:30:00,212.76,212.84,211.93,212.11,69381.0,198.118,198.1925,197.3451,197.5127,69381.0
2021-10-13 15:00:00,212.11,212.32,211.68,212.28,97743.0,197.5127,197.7083,197.1123,197.671,97743.0
2021-10-13 15:30:00,212.27,212.49,212.02,212.13,266447.0,197.6617,197.8666,197.4289,197.5314,266447.0
2021-10-14 09:30:00,214.34,215.22,214.0,214.84,245949.0,199.5893,200.4087,199.2727,200.0549,245949.0
2021-10-14 10:00:00,214.97,215.5,214.34,214.5,160617.0,200.1759,200.6694,199.5893,199.7383,160617.0
2021-10-14 10:30:00,214.54,215.39,213.44,215.27,180468.0,199.7755,200.567,198.7512,200.4553,180468.0
2021-10-14 11:00:00,215.23,215.9,215.02,215.85,154858.0,200.418,201.0419,200.2225,200.9954,154858.0
2021-10-14 11:30:00,215.83,216.17,215.31,215.81,167241.0,200.9767,201.2933,200.4925,200.9581,167241.0
2021-10-14 12:00:00,215.81,215.98,215.57,215.82,70728.0,200.9581,201.1164,200.7346,200.9674,70728.0
2021-10-14 12:30:00,215.84,216.23,215.76,216.14,61732.0,200.986,201.3492,200.9116,201.2654,61732.0
2021-10-14 13:00:00,216.17,216.22,215.78,215.82,88604.0,201.2933,201.3399,200.9302,200.9674,88604.0
2021-10-14 13:30:00,215.82,215.92,215.6,215.77,90899.0,200.9674,201.0605,200.7626,200.9209,90899.0
2021-10-14 14:00:00,215.79,215.98,215.45,215.98,72103.0,200.9395,201.1164,200.6229,201.1164,72103.0
2021-10-14 14:30:00,215.98,216.56,215.93,216.53,78201.0,201.1164,201.6565,201.0699,201.6286,78201.0
2021-10-14 15:00:00,216.51,216.51,215.93,216.06,108461.0,201.6099,201.6099,201.0699,201.1909,108461.0
2021-10-14 15:30:00,216.08,216.52,215.84,216.51,300264.0,201.2095,201.6193,200.986,201.6099,300264.0
2021-10-15 09:30:00,218.76,219.7,217.39,217.9,287738.0,203.7051,204.5804,202.4294,202.9043,287738.0
2021-10-15 10:00:00,217.91,219.42,217.61,218.84,212943.0,202.9136,204.3197,202.6342,203.7796,212943.0
2021-10-15 10:30:00,218.85,219.99,218.85,219.66,226284.0,203.7889,204.8504,203.7889,204.5432,226284.0
2021-10-15 11:00:00,219.69,219.94,218.6,219.16,183952.0,204.5711,204.8039,203.5561,204.0776,183952.0
2021-10-15 11:30:00,219.11,219.41,218.44,218.93,238449.0,204.031,204.3104,203.4071,203.8634,238449.0
2021-10-15 12:00:00,218.89,219.43,218.71,218.83,49485.0,203.8261,204.329,203.6585,203.7703,49485.0
2021-10-15 12:30:00,218.85,219.25,218.64,219.14,63250.0,203.7889,204.1614,203.5934,204.0589,63250.0
2021-10-15 13:00:00,219.11,219.33,218.95,219.17,43160.0,204.031,204.2359,203.882,204.0869,43160.0
2021-10-15 13:30:00,219.18,219.51,219.14,219.4,46615.0,204.0962,204.4035,204.0589,204.3011,46615.0
2021-10-15 14:00:00,219.35,219.81,219.35,219.57,47042.0,204.2545,204.6828,204.2545,204.4594,47042.0
2021-10-15 14:30:00,219.62,219.66,219.18,219.45,49441.0,204.5059,204.5432,204.0962,204.3476,49441.0
2021-10-15 15:00:00,219.43,219.79,219.27,219.74,74228.0,204.329,204.6642,204.18,204.6177,74228.0
2021-10-15 15:30:00,219.73,219.74,219.02,219.12,251978.0,204.6083,204.6177,203.9472,204.0403,251978.0
2021-10-18 09:30:00,218.4,221.8,218.27,221.79,216392.0,203.3699,206.5359,203.2488,206.5266,216392.0
2021-10-18 10:00:00,221.64,222.01,220.7,221.68,162540.0,206.3869,206.7314,205.5116,206.4241,162540.0
2021-10-18 10:30:00,221.72,222.02,220.99,221.69,100108.0,206.4614,206.7407,205.7816,206.4335,100108.0
2021-10-18 11:00:00,221.72,222.19,221.6,221.83,101548.0,206.4614,206.899,206.3496,206.5638,101548.0
2021-10-18 11:30:00,221.79,222.37,221.75,222.17,70897.0,206.5266,207.0667,206.4893,206.8804,70897.0
2021-10-18 12:00:00,222.18,222.6,222.06,222.2,82321.0,206.8897,207.2808,206.778,206.9084,82321.0
2021-10-18 12:30:00,222.17,222.71,222.12,222.44,78902.0,206.8804,207.3833,206.8339,207.1318,78902.0
2021-10-18 13:00:00,222.39,222.39,221.88,222.01,62039.0,207.0853,207.0853,206.6104,206.7314,62039.0
2021-10-18 13:30:00,222.01,222.2,221.67,222.09,91872.0,206.7314,206.9084,206.4148,206.8059,91872.0
2021-10-18 14:00:00,222.09,222.27,221.71,221.9,77606.0,206.8059,206.9735,206.4521,206.629,77606.0
2021-10-18 14:30:00,221.88,222.02,221.47,221.55,81817.0,206.6104,206.7407,206.2286,206.3031,81817.0
2021-10-18 15:00:00,221.54,221.91,221.42,221.8,120255.0,206.2938,206.6383,206.182,206.5359,120255.0
2021-10-18 15:30:00,221.76,222.09,221.32,221.71,316966.0,206.4986,206.8059,206.0889,206.4521,316966.0
2021-10-19 09:30:00,221.85,223.0,221.51,222.55,236432.0,207.3238,208.3985,207.0061,207.978,236432.0
2021-10-19 10:00:00,222.48,223.31,222.26,223.22,107213.0,207.9126,208.6882,207.707,208.6041,107213.0
2021-10-19 10:30:00,223.27,223.27,222.2,222.29,77262.0,208.6509,208.6509,207.6509,207.735,77262.0
2021-10-19 11:00:00,222.13,222.79,221.87,222.63,74868.0,207.5855,208.2023,207.3425,208.0528,74868.0
2021-10-19 11:30:00,222.61,222.7,222.19,222.49,59705.0,208.0341,208.1182,207.6416,207.9219,59705.0
2021-10-19 12:00:00,222.46,222.59,222.28,222.42,59019.0,207.8939,208.0154,207.7257,207.8565,59019.0
2021-10-19 12:30:00,222.43,222.85,222.33,222.55,59733.0,207.8659,208.2584,207.7724,207.978,59733.0
2021-10-19 13:00:00,222.54,222.57,222.06,222.27,63374.0,207.9687,207.9967,207.5201,207.7163,63374.0
2021-10-19 13:30:00,222.3,223.13,222.3,223.11,60969.0,207.7444,208.52,207.7444,208.5013,60969.0
2021-10-19 14:00:00,223.12,223.32,222.82,222.94,77209.0,208.5107,208.6976,208.2303,208.3425,77209.0
2021-10-19 14:30:00,222.96,223.31,222.84,223.29,55767.0,208.3612,208.6882,208.249,208.6696,55767.0
2021-10-19 15:00:00,223.23,223.77,223.04,223.21,91276.0,208.6135,209.1181,208.4359,208.5948,91276.0
2021-10-19 15:30:00,223.18,223.38,222.75,222.96,403720.0,208.5668,208.7537,208.1649,208.3612,403720.0
2021-10-20 09:30:00,224.0,225.17,223.32,224.11,192951.0,209.3331,210.4265,208.6976,209.4359,192951.0
2021-10-20 10:00:00,224.11,224.11,222.68,223.38,160822.0,209.4359,209.4359,208.0995,208.7537,160822.0
2021-10-20 10:30:00,223.33,224.0,223.18,223.74,89162.0,208.7069,209.3331,208.5668,209.0901,89162.0
2021-10-20 11:00:00,223.77,224.15,223.36,223.87,72348.0,209.1181,209.4732,208.735,209.2116,72348.0
2021-10-20 11:30:00,223.86,224.62,223.59,224.62,67122.0,209.2022,209.9125,208.9499,209.9125,67122.0
2021-10-20 12:00:00,224.64,224.71,224.28,224.54,81290.0,209.9312,209.9966,209.5947,209.8377,81290.0
2021-10-20 12:30:00,224.54,224.61,224.24,224.46,69904.0,209.8377,209.9031,209.5574,209.763,69904.0
2021-10-20 13:00:00,224.45,224.65,224.23,224.56,48435.0,209.7536,209.9405,209.548,209.8564,48435.0
2021-10-20 13:30:00,224.56,224.95,224.31,224.95,125169.0,209.8564,210.2209,209.6228,210.2209,125169.0
2021-10-20 14:00:00,224.92,225.05,224.61,224.71,70544.0,210.1928,210.3143,209.9031,209.9966,70544.0
2021-10-20 14:30:00,224.71,225.3,224.6,224.6,84023.0,209.9966,210.5479,209.8938,209.8938,84023.0
2021-10-20 15:00:00,224.63,224.69,224.09,224.12,78779.0,209.9218,209.9779,209.4172,209.4452,78779.0
2021-10-20 15:30:00,224.07,225.02,224.05,225.01,225945.0,209.3985,210.2863,209.3798,210.2769,225945.0
2021-10-21 09:30:00,224.91,227.46,224.51,226.5,195306.0,210.1835,212.5665,209.8097,211.6694,195306.0
2021-10-21 10:00:00,226.51,226.69,225.77,226.47,166561.0,211.6787,211.8469,210.9872,211.6413,166561.0
2021-10-21 10:30:00,226.5,226.68,225.8,226.43,98459.0,211.6694,211.8376,211.0152,211.604,98459.0
2021-10-21 11:00:00,226.43,227.34,226.17,226.96,77143.0,211.604,212.4544,211.361,212.0993,77143.0
2021-10-21 11:30:00,226.95,227.3,226.66,227.2,55701.0,212.0899,212.417,211.8189,212.3235,55701.0
2021-10-21 12:00:00,227.2,227.36,226.84,226.98,93416.0,212.3235,212.4731,211.9871,212.1179,93416.0
2021-10-21 12:30:00,227.01,227.02,226.61,226.87,66460.0,212.146,212.1553,211.7722,212.0152,66460.0
2021-10-21 13:00:00,226.84,227.19,226.78,227.14,70926.0,211.9871,212.3142,211.931,212.2675,70926.0
2021-10-21 13:30:00,227.14,227.18,226.68,226.72,115444.0,212.2675,212.3049,211.8376,211.875,115444.0
2021-10-21 14:00:00,226.72,227.2,226.72,227.19,73150.0,211.875,212.3235,211.875,212.3142,73150.0
2021-10-21 14:30:00,227.19,227.2,226.73,226.95,76438.0,212.3142,212.3235,211.8843,212.0899,76438.0
2021-10-21 15:00:00,226.99,227.56,226.92,227.56,99702.0,212.1273,212.66,212.0619,212.66,99702.0
2021-10-21 15:30:00,227.57,227.66,227.02,227.4,286180.0,212.6693,212.7534,212.1553,212.5104,286180.0
2021-10-22 09:30:00,227.48,228.88,227.48,228.77,203236.0,212.5852,213.8935,212.5852,213.7907,203236.0
2021-10-22 10:00:00,228.73,228.73,227.87,228.34,113100.0,213.7534,213.7534,212.9497,213.3889,113100.0
2021-10-22 10:30:00,228.37,228.67,227.89,228.27,99296.0,213.4169,213.6973,212.9684,213.3235,99296.0
2021-10-22 11:00:00,228.24,228.97,227.75,227.86,101131.0,213.2954,213.9776,212.8375,212.9403,101131.0
2021-10-22 11:30:00,227.86,228.71,227.75,228.58,71684.0,212.9403,213.7347,212.8375,213.6132,71684.0
2021-10-22 12:00:00,228.6,229.15,228.43,229.14,68387.0,213.6319,214.1459,213.473,214.1365,68387.0
2021-10-22 12:30:00,229.1,229.46,229.06,229.21,67332.0,214.0991,214.4356,214.0618,214.2019,67332.0
2021-10-22 13:00:00,229.19,229.86,229.14,229.56,67260.0,214.1832,214.8094,214.1365,214.529,67260.0
2021-10-22 13:30:00,229.55,229.69,229.28,229.3,51844.0,214.5197,214.6505,214.2673,214.286,51844.0
2021-10-22 14:00:00,229.32,229.62,229.06,229.18,68699.0,214.3047,214.5851,214.0618,214.1739,68699.0
2021-10-22 14:30:00,229.2,229.66,229.04,229.13,65554.0,214.1926,214.6225,214.0431,214.1272,65554.0
2021-10-22 15:00:00,229.12,229.27,228.79,229.06,81459.0,214.1178,214.258,213.8094,214.0618,81459.0
2021-10-22 15:30:00,229.07,229.42,228.7,228.78,245075.0,214.0711,214.3982,213.7253,213.8001,245075.0
2021-10-25 09:30:00,228.55,230.45,228.11,229.93,192354.0,213.5851,215.3607,213.174,214.8748,192354.0
2021-10-25 10:00:00,229.91,230.6,229.5,230.54,142056.0,214.8561,215.5009,214.4729,215.4448,142056.0
2021-10-25 10:30:00,230.54,231.51,230.3,231.28,87200.0,215.4448,216.3513,215.2206,216.1364,87200.0
2021-10-25 11:00:00,231.15,231.58,230.94,231.35,67549.0,216.0149,216.4168,215.8187,216.2018,67549.0
2021-10-25 11:30:00,231.34,231.64,231.04,231.52,61162.0,216.1925,216.4728,215.9121,216.3607,61162.0
2021-10-25 12:00:00,231.52,231.75,231.33,231.65,57941.0,216.3607,216.5756,216.1831,216.4822,57941.0
2021-10-25 12:30:00,231.72,231.73,231.4,231.62,48468.0,216.5476,216.5569,216.2485,216.4541,48468.0
2021-10-25 13:00:00,231.62,232.09,231.53,231.99,46259.0,216.4541,216.8934,216.37,216.7999,46259.0
2021-10-25 13:30:00,232.0,232.19,231.6,231.65,75133.0,216.8093,216.9868,216.4354,216.4822,75133.0
2021-10-25 14:00:00,231.66,231.72,231.19,231.57,63806.0,216.4915,216.5476,216.0523,216.4074,63806.0
2021-10-25 14:30:00,231.57,231.89,231.31,231.47,107681.0,216.4074,216.7065,216.1644,216.314,107681.0
2021-10-25 15:00:00,231.43,231.6,231.07,231.51,72585.0,216.2766,216.4354,215.9401,216.3513,72585.0
2021-10-25 15:30:00,231.51,231.88,231.37,231.81,272508.0,216.3513,216.6971,216.2205,216.6317,272508.0
2021-10-26 09:30:00,233.11,233.67,230.5,233.27,265024.0,217.8466,218.3699,215.4075,217.9961,265024.0
2021-10-26 10:00:00,233.22,233.26,231.3,231.61,201664.0,217.9494,217.9867,216.1551,216.4448,201664.0
2021-10-26 10:30:00,231.56,231.84,231.2,231.57,113782.0,216.3981,216.6597,216.0616,216.4074,113782.0
2021-10-26 11:00:00,231.5,232.12,231.38,231.78,76132.0,216.342,216.9214,216.2298,216.6037,76132.0
2021-10-26 11:30:00,231.83,231.83,230.86,231.0,88026.0,216.6504,216.6504,215.7439,215.8747,88026.0
2021-10-26 12:00:00,231.02,231.26,230.62,231.07,62524.0,215.8934,216.1177,215.5196,215.9401,62524.0
2021-10-26 12:30:00,231.13,231.87,231.06,231.84,79903.0,215.9962,216.6878,215.9308,216.6597,79903.0
2021-10-26 13:00:00,231.82,231.86,231.29,231.33,77100.0,216.641,216.6784,216.1457,216.1831,77100.0
2021-10-26 13:30:00,231.3,231.45,230.91,231.32,112281.0,216.1551,216.2953,215.7906,216.1738,112281.0
2021-10-26 14:00:00,231.36,231.59,231.25,231.38,101507.0,216.2112,216.4261,216.1084,216.2298,101507.0
2021-10-26 14:30:00,231.44,231.75,231.29,231.59,57496.0,216.2859,216.5756,216.1457,216.4261,57496.0
2021-10-26 15:00:00,231.58,232.02,231.53,231.93,101244.0,216.4168,216.8279,216.37,216.7438,101244.0
2021-10-26 15:30:00,231.94,232.39,231.04,231.09,266263.0,216.7532,217.1737,215.9121,215.9588,266263.0
2021-10-27 09:30:00,231.62,234.17,231.62,233.94,197849.0,216.4541,218.8372,216.4541,218.6222,197849.0
2021-10-27 10:00:00,234.1,234.96,232.73,232.86,192943.0,218.7717,219.5754,217.4915,217.6129,192943.0
2021-10-27 10:30:00,232.8,233.45,231.85,233.45,168033.0,217.5569,218.1643,216.6691,218.1643,168033.0
2021-10-27 11:00:00,233.46,234.06,233.25,233.78,106528.0,218.1737,218.7344,217.9774,218.4727,106528.0
2021-10-27 11:30:00,233.81,234.45,233.2,234.38,88014.0,218.5007,219.0988,217.9307,219.0334,88014.0
2021-10-27 12:00:00,234.34,234.58,233.9,234.13,77152.0,218.996,219.2203,218.5848,218.7998,77152.0
2021-10-27 12:30:00,234.09,234.09,233.36,233.53,78346.0,218.7624,218.7624,218.0802,218.2391,78346.0
2021-10-27 13:00:00,233.5,234.09,233.48,233.72,76343.0,218.211,218.7624,218.1923,218.4166,76343.0
2021-10-27 13:30:00,233.71,233.95,233.44,233.81,75029.0,218.4073,218.6316,218.155,218.5007,75029.0
2021-10-27 14:00:00,233.8,233.84,232.92,233.21,146034.0,218.4914,218.5288,217.669,217.94,146034.0
2021-10-27 14:30:00,233.2,233.26,232.41,232.54,61091.0,217.9307,217.9867,217.1924,217.3139,61091.0
2021-10-27 15:00:00,232.65,232.74,231.64,232.56,139052.0,217.4167,217.5008,216.4728,217.3326,139052.0
2021-10-27 15:30:00,232.59,232.93,231.77,231.77,215358.0,217.3606,217.6784,216.5943,216.5943,215358.0
2021-10-28 09:30:00,232.96,234.69,232.77,233.56,159966.0,217.7064,219.3231,217.5288,218.2671,159966.0
2021-10-28 10:00:00,233.56,234.14,232.99,233.91,132373.0,218.2671,218.8091,217.7344,218.5942,132373.0
2021-10-28 10:30:00,233.93,234.16,233.2,233.53,98662.0,218.6129,218.8278,217.9307,218.2391,98662.0
2021-10-28 11:00:00,233.54,233.93,233.22,233.36,91622.0,218.2484,218.6129,217.9494,218.0802,91622.0
2021-10-28 11:30:00,233.32,233.77,232.8,233.3,83809.0,218.0428,218.4634,217.5569,218.0241,83809.0
2021-10-28 12:00:00,233.33,234.05,233.29,233.88,66750.0,218.0522,218.725,218.0148,218.5662,66750.0
2021-10-28 12:30:00,233.88,233.89,233.14,233.35,64002.0,218.5662,218.5755,217.8746,218.0709,64002.0
2021-10-28 13:00:00,233.33,233.63,233.16,233.44,66040.0,218.0522,218.3325,217.8933,218.155,66040.0
2021-10-28 13:30:00,233.46,233.54,232.79,232.88,65107.0,218.1737,218.2484,217.5475,217.6316,65107.0
2021-10-28 14:00:00,232.89,233.0,232.36,232.5,83767.0,217.641,217.7438,217.1457,217.2765,83767.0
2021-10-28 14:30:00,232.48,232.54,231.25,231.25,154117.0,217.2578,217.3139,216.1084,216.1084,154117.0
2021-10-28 15:00:00,231.27,231.98,231.25,231.81,135129.0,216.127,216.7906,216.1084,216.6317,135129.0
2021-10-28 15:30:00,231.81,232.15,231.47,231.76,244653.0,216.6317,216.9494,216.314,216.585,244653.0
2021-10-29 09:30:00,230.78,233.3,230.5,232.7,144743.0,215.6691,218.0241,215.4075,217.4634,144743.0
2021-10-29 10:00:00,232.65,233.59,232.61,233.0,166124.0,217.4167,218.2951,217.3793,217.7438,166124.0
2021-10-29 10:30:00,233.0,234.19,233.0,233.62,127108.0,217.7438,218.8559,217.7438,218.3232,127108.0
2021-10-29 11:00:00,233.67,234.3,233.58,233.99,96747.0,218.3699,218.9587,218.2858,218.669,96747.0
2021-10-29 11:30:00,234.03,234.43,233.76,234.35,95232.0,218.7063,219.0801,218.454,219.0054,95232.0
2021-10-29 12:00:00,234.32,234.74,234.17,234.61,101376.0,218.9773,219.3698,218.8372,219.2484,101376.0
2021-10-29 12:30:00,234.58,234.72,234.43,234.56,62361.0,219.2203,219.3512,219.0801,219.2016,62361.0
2021-10-29 13:00:00,234.57,234.59,234.37,234.5,73016.0,219.211,219.2297,219.0241,219.1456,73016.0
2021-10-29 13:30:00,234.49,234.7,234.15,234.52,73431.0,219.1362,219.3325,218.8185,219.1642,73431.0
2021-10-29 14:00:00,234.5,234.54,233.75,234.06,78221.0,219.1456,219.1829,218.4447,218.7344,78221.0
2021-10-29 14:30:00,234.05,234.23,233.94,234.15,77530.0,218.725,218.8932,218.6222,218.8185,77530.0
2021-10-29 15:00:00,234.12,234.14,233.92,234.1,128391.0,218.7904,218.8091,218.6035,218.7717,128391.0
2021-10-29 15:30:00,234.11,234.55,233.76,233.83,283575.0,218.7811,219.1923,218.454,218.5194,283575.0
2021-11-01 09:30:00,235.0,235.9,233.41,233.66,388008.0,219.6128,220.4539,218.1269,218.3606,388008.0
2021-11-01 10:00:00,233.66,233.66,231.58,231.59,215392.0,218.3606,218.3606,216.4168,216.4261,215392.0
2021-11-01 10:30:00,231.66,232.67,231.58,232.63,275079.0,216.4915,217.4354,216.4168,217.398,275079.0
2021-11-01 11:00:00,232.63,233.54,232.5,232.5,141228.0,217.398,218.2484,217.2765,217.2765,141228.0
2021-11-01 11:30:00,232.44,232.68,231.92,232.31,125081.0,217.2204,217.4447,216.7345,217.099,125081.0
2021-11-01 12:00:00,232.32,232.92,232.24,232.84,109232.0,217.1083,217.669,217.0335,217.5943,109232.0
2021-11-01 12:30:00,232.9,233.12,232.48,232.65,114355.0,217.6503,217.8559,217.2578,217.4167,114355.0
2021-11-01 13:00:00,232.63,232.64,231.93,232.22,94801.0,217.398,217.4073,216.7438,217.0148,94801.0
2021-11-01 13:30:00,232.21,232.26,231.55,231.84,90642.0,217.0055,217.0522,216.3887,216.6597,90642.0
2021-11-01 14:00:00,231.84,231.85,230.76,230.88,128411.0,216.6597,216.6691,215.6504,215.7626,128411.0
2021-11-01 14:30:00,230.88,231.35,230.84,230.96,109429.0,215.7626,216.2018,215.7252,215.8373,109429.0
2021-11-01 15:00:00,230.97,231.04,230.21,230.74,205659.0,215.8467,215.9121,215.1365,215.6318,205659.0
2021-11-01 15:30:00,230.72,231.8,230.68,231.76,407212.0,215.6131,216.6223,215.5757,216.585,407212.0
2021-11-02 09:30:00,232.32,233.27,231.29,232.24,142791.0,217.1083,217.9961,216.1457,217.0335,142791.0
2021-11-02 10:00:00,232.32,233.2,231.8,232.84,80526.0,217.1083,217.9307,216.6223,217.5943,80526.0
2021-11-02 10:30:00,232.95,233.99,232.81,233.64,80832.0,217.697,218.669,217.5662,218.3419,80832.0
2021-11-02 11:00:00,233.63,233.82,232.77,233.15,55721.0,218.3325,218.5101,217.5288,217.884,55721.0
2021-11-02 11:30:00,233.15,233.38,232.47,232.48,38640.0,217.884,218.0989,217.2485,217.2578,38640.0
2021-11-02 12:00:00,232.49,232.86,232.3,232.81,32503.0,217.2672,217.6129,217.0896,217.5662,32503.0
2021-11-02 12:30:00,232.83,233.4,232.81,233.4,52857.0,217.5849,218.1176,217.5662,218.1176,52857.0
2021-11-02 13:00:00,233.38,233.59,233.22,233.43,33344.0,218.0989,218.2951,217.9494,218.1456,33344.0
2021-11-02 13:30:00,233.48,233.8,233.29,233.7,38056.0,218.1923,218.4914,218.0148,218.3979,38056.0
2021-11-02 14:00:00,233.77,234.14,233.4,233.59,74907.0,218.4634,218.8091,218.1176,218.2951,74907.0
2021-11-02 14:30:00,233.56,233.67,233.38,233.52,62100.0,218.2671,218.3699,218.0989,218.2297,62100.0
2021-11-02 15:00:00,233.53,233.75,232.92,233.04,103128.0,218.2391,218.4447,217.669,217.7812,103128.0
2021-11-02 15:30:00,233.07,233.31,232.59,233.04,205923.0,217.8092,218.0335,217.3606,217.7812,205923.0
2021-11-03 09:30:00,232.89,234.43,232.89,234.3,155578.0,217.641,219.0801,217.641,218.9587,155578.0
2021-11-03 10:00:00,234.32,234.68,232.86,232.89,136867.0,218.9773,219.3138,217.6129,217.641,136867.0
2021-11-03 10:30:00,232.93,234.53,232.93,234.34,88862.0,217.6784,219.1736,217.6784,218.996,88862.0
2021-11-03 11:00:00,234.28,234.28,233.61,233.73,56573.0,218.94,218.94,218.3138,218.426,56573.0
2021-11-03 11:30:00,233.75,233.9,233.26,233.29,51298.0,218.4447,218.5848,217.9867,218.0148,51298.0
2021-11-03 12:00:00,233.25,233.42,232.3,232.47,78177.0,217.9774,218.1363,217.0896,217.2485,78177.0
2021-11-03 12:30:00,232.47,232.99,232.08,232.93,76345.0,217.2485,217.7344,216.884,217.6784,76345.0
2021-11-03 13:00:00,232.92,233.59,232.9,233.48,85759.0,217.669,218.2951,217.6503,218.1923,85759.0
2021-11-03 13:30:00,233.5,233.63,233.01,233.25,74394.0,218.211,218.3325,217.7531,217.9774,74394.0
2021-11-03 14:00:00,233.24,234.47,232.92,233.19,111484.0,217.9681,219.1175,217.669,217.9213,111484.0
2021-11-03 14:30:00,233.19,234.03,233.0,234.01,126236.0,217.9213,218.7063,217.7438,218.6876,126236.0
2021-11-03 15:00:00,234.02,234.11,233.2,233.76,99698.0,218.697,218.7811,217.9307,218.454,99698.0
2021-11-03 15:30:00,233.76,234.55,233.65,234.3,297192.0,218.454,219.1923,218.3512,218.9587,297192.0
2021-11-04 09:30:00,235.0,236.91,234.94,236.82,165074.0,219.6128,221.3978,219.5567,221.3137,165074.0
2021-11-04 10:00:00,236.92,238.84,236.78,238.7,152985.0,221.4071,223.2014,221.2763,223.0706,152985.0
2021-11-04 10:30:00,238.77,238.93,238.15,238.89,107097.0,223.136,223.2855,222.5566,223.2481,107097.0
2021-11-04 11:00:00,238.87,238.89,237.44,237.63,117840.0,223.2294,223.2481,221.8931,222.0706,117840.0
2021-11-04 11:30:00,237.64,238.48,237.48,238.45,71020.0,222.08,222.865,221.9304,222.8369,71020.0
2021-11-04 12:00:00,238.43,238.85,238.3,238.68,62481.0,222.8182,223.2107,222.6967,223.0519,62481.0
2021-11-04 12:30:00,238.68,238.71,237.77,237.97,74680.0,223.0519,223.0799,222.2014,222.3884,74680.0
2021-11-04 13:00:00,238.02,238.61,237.89,238.56,50536.0,222.4351,222.9864,222.3136,222.9397,50536.0
2021-11-04 13:30:00,238.56,238.7,237.72,237.74,61006.0,222.9397,223.0706,222.1547,222.1734,61006.0
2021-11-04 14:00:00,237.71,237.71,237.09,237.57,74468.0,222.1454,222.1454,221.566,222.0145,74468.0
2021-11-04 14:30:00,237.52,237.6,237.14,237.23,73737.0,221.9678,222.0426,221.6127,221.6968,73737.0
2021-11-04 15:00:00,237.23,237.63,237.06,237.6,134124.0,221.6968,222.0706,221.5379,222.0426,134124.0
2021-11-04 15:30:00,237.56,237.82,237.09,237.75,330169.0,222.0052,222.2482,221.566,222.1828,330169.0
2021-11-05 09:30:00,239.0,239.27,237.35,237.98,146249.0,223.3509,223.6032,221.8089,222.3977,146249.0
2021-11-05 10:00:00,237.95,238.73,236.52,236.65,131231.0,222.3697,223.0986,221.0333,221.1548,131231.0
2021-11-05 10:30:00,236.64,236.92,235.72,236.54,97561.0,221.1454,221.4071,220.2857,221.052,97561.0
2021-11-05 11:00:00,236.53,237.02,236.0,236.02,102501.0,221.0426,221.5006,220.5473,220.566,102501.0
2021-11-05 11:30:00,236.09,236.31,235.63,235.85,54687.0,220.6314,220.837,220.2016,220.4072,54687.0
2021-11-05 12:00:00,235.74,236.13,235.55,235.76,57072.0,220.3044,220.6688,220.1268,220.3231,57072.0
2021-11-05 12:30:00,235.75,236.63,235.68,235.98,63022.0,220.3137,221.1361,220.2483,220.5287,63022.0
2021-11-05 13:00:00,236.02,236.39,235.31,235.42,68827.0,220.566,220.9118,219.9025,220.0053,68827.0
2021-11-05 13:30:00,235.42,235.77,235.05,235.55,58561.0,220.0053,220.3324,219.6595,220.1268,58561.0
2021-11-05 14:00:00,235.54,236.25,235.25,235.92,62878.0,220.1175,220.781,219.8464,220.4726,62878.0
2021-11-05 14:30:00,235.88,236.33,235.73,235.91,53770.0,220.4352,220.8557,220.295,220.4632,53770.0
2021-11-05 15:00:00,235.95,236.01,235.46,235.73,71970.0,220.5006,220.5567,220.0427,220.295,71970.0
2021-11-05 15:30:00,235.77,236.05,235.18,235.53,268590.0,220.3324,220.5941,219.781,220.1081,268590.0
2021-11-08 09:30:00,236.55,238.08,234.21,234.72,252215.0,221.0613,222.4911,218.8745,219.3512,252215.0
2021-11-08 10:00:00,234.72,235.12,233.63,234.54,169833.0,219.3512,219.725,218.3325,219.1829,169833.0
2021-11-08 10:30:00,234.55,234.73,233.16,234.25,173473.0,219.1923,219.3605,217.8933,218.9119,173473.0
2021-11-08 11:00:00,234.19,235.05,233.96,234.76,81221.0,218.8559,219.6595,218.6409,219.3885,81221.0
2021-11-08 11:30:00,234.71,234.71,233.52,233.6,92947.0,219.3418,219.3418,218.2297,218.3045,92947.0
2021-11-08 12:00:00,233.6,233.97,233.23,233.77,78607.0,218.3045,218.6503,217.9587,218.4634,78607.0
2021-11-08 12:30:00,233.75,233.93,233.41,233.48,58298.0,218.4447,218.6129,218.1269,218.1923,58298.0
2021-11-08 13:00:00,233.48,234.26,233.37,234.04,62140.0,218.1923,218.9213,218.0895,218.7157,62140.0
2021-11-08 13:30:00,234.04,234.4,233.62,234.04,82580.0,218.7157,219.0521,218.3232,218.7157,82580.0
2021-11-08 14:00:00,234.05,234.69,234.0,234.56,54562.0,218.725,219.3231,218.6783,219.2016,54562.0
2021-11-08 14:30:00,234.57,234.82,234.41,234.64,64767.0,219.211,219.4446,219.0615,219.2764,64767.0
2021-11-08 15:00:00,234.67,234.98,234.44,234.5,84273.0,219.3044,219.5941,219.0895,219.1456,84273.0
2021-11-08 15:30:00,234.5,234.98,234.34,234.78,256741.0,219.1456,219.5941,218.996,219.4072,256741.0
2021-11-09 09:30:00,235.06,237.27,235.05,235.93,141035.0,219.6689,221.7342,219.6595,220.4819,141035.0
2021-11-09 10:00:00,236.14,236.7,234.64,235.54,115516.0,220.6782,221.2015,219.2764,220.1175,115516.0
2021-11-09 10:30:00,235.8,236.01,234.92,235.14,80275.0,220.3604,220.5567,219.5381,219.7437,80275.0
2021-11-09 11:00:00,235.13,235.93,234.61,234.88,84484.0,219.7343,220.4819,219.2484,219.5007,84484.0
2021-11-09 11:30:00,234.94,235.13,234.11,234.47,65460.0,219.5567,219.7343,218.7811,219.1175,65460.0
2021-11-09 12:00:00,234.47,235.0,234.27,234.52,53509.0,219.1175,219.6128,218.9306,219.1642,53509.0
2021-11-09 12:30:00,234.52,234.96,234.42,234.72,45247.0,219.1642,219.5754,219.0708,219.3512,45247.0
2021-11-09 13:00:00,234.72,234.87,234.14,234.71,103950.0,219.3512,219.4913,218.8091,219.3418,103950.0
2021-11-09 13:30:00,234.74,234.81,233.52,233.61,90703.0,219.3698,219.4353,218.2297,218.3138,90703.0
2021-11-09 14:00:00,233.57,233.71,233.04,233.52,103858.0,218.2765,218.4073,217.7812,218.2297,103858.0
2021-11-09 14:30:00,233.58,233.66,233.27,233.36,84634.0,218.2858,218.3606,217.9961,218.0802,84634.0
2021-11-09 15:00:00,233.39,233.75,233.14,233.64,119534.0,218.1082,218.4447,217.8746,218.3419,119534.0
2021-11-09 15:30:00,233.66,233.96,233.28,233.91,297995.0,218.3606,218.6409,218.0054,218.5942,297995.0
2021-11-10 09:30:00,232.62,235.78,231.31,234.64,222660.0,217.3887,220.3417,216.1644,219.2764,222660.0
2021-11-10 10:00:00,234.8,235.13,233.53,234.05,97821.0,219.4259,219.7343,218.2391,218.725,97821.0
2021-11-10 10:30:00,234.08,234.69,233.95,234.32,55066.0,218.7531,219.3231,218.6316,218.9773,55066.0
2021-11-10 11:00:00,234.37,234.6,234.19,234.2,59604.0,219.0241,219.239,218.8559,218.8652,59604.0
2021-11-10 11:30:00,234.24,234.31,233.55,234.05,65156.0,218.9026,218.968,218.2578,218.725,65156.0
2021-11-10 12:00:00,234.07,234.33,233.89,234.16,53888.0,218.7437,218.9867,218.5755,218.8278,53888.0
2021-11-10 12:30:00,234.12,234.48,233.87,234.04,68283.0,218.7904,219.1269,218.5568,218.7157,68283.0
2021-11-10 13:00:00,234.04,234.18,233.36,233.75,53039.0,218.7157,218.8465,218.0802,218.4447,53039.0
2021-11-10 13:30:00,233.74,233.79,233.09,233.22,68740.0,218.4353,218.482,217.8279,217.9494,68740.0
2021-11-10 14:00:00,233.2,233.34,232.03,232.09,109193.0,217.9307,218.0615,216.8373,216.8934,109193.0
2021-11-10 14:30:00,232.13,232.48,231.74,232.08,76565.0,216.9307,217.2578,216.5663,216.884,76565.0
2021-11-10 15:00:00,232.06,232.65,231.85,232.52,103419.0,216.8653,217.4167,216.6691,217.2952,103419.0
2021-11-10 15:30:00,232.53,232.69,231.9,232.51,310299.0,217.3045,217.4541,216.7158,217.2859,310299.0
2021-11-11 09:30:00,234.32,234.66,231.78,232.69,187838.0,218.9773,219.2951,216.6037,217.4541,187838.0
2021-11-11 10:00:00,232.78,232.96,231.32,231.61,83714.0,217.5382,217.7064,216.1738,216.4448,83714.0
2021-11-11 10:30:00,231.66,232.3,231.29,232.03,73191.0,216.4915,217.0896,216.1457,216.8373,73191.0
2021-11-11 11:00:00,231.99,232.67,231.84,232.23,61350.0,216.7999,217.4354,216.6597,217.0242,61350.0
2021-11-11 11:30:00,232.2,232.61,232.06,232.31,53875.0,216.9962,217.3793,216.8653,217.099,53875.0
2021-11-11 12:00:00,232.32,232.4,231.92,232.12,39672.0,217.1083,217.1831,216.7345,216.9214,39672.0
2021-11-11 12:30:00,232.12,232.37,231.87,232.13,45775.0,216.9214,217.155,216.6878,216.9307,45775.0
2021-11-11 13:00:00,232.13,232.17,231.63,231.95,44053.0,216.9307,216.9681,216.4635,216.7625,44053.0
2021-11-11 13:30:00,231.95,232.33,231.95,232.25,32893.0,216.7625,217.1176,216.7625,217.0429,32893.0
2021-11-11 14:00:00,232.29,232.67,232.13,232.65,106379.0,217.0803,217.4354,216.9307,217.4167,106379.0
2021-11-11 14:30:00,232.65,233.04,232.58,232.82,63469.0,217.4167,217.7812,217.3513,217.5756,63469.0
2021-11-11 15:00:00,232.84,233.06,232.48,233.01,126634.0,217.5943,217.7998,217.2578,217.7531,126634.0
2021-11-11 15:30:00,233.01,233.07,232.18,232.26,235904.0,217.7531,217.8092,216.9775,217.0522,235904.0
2021-11-12 09:30:00,234.43,234.5,232.06,232.87,111346.0,219.0801,219.1456,216.8653,217.6223,111346.0
2021-11-12 10:00:00,232.98,234.47,232.88,234.35,131960.0,217.7251,219.1175,217.6316,219.0054,131960.0
2021-11-12 10:30:00,234.34,234.93,234.16,234.83,124917.0,218.996,219.5474,218.8278,219.454,124917.0
2021-11-12 11:00:00,234.87,235.29,234.73,234.94,88985.0,219.4913,219.8838,219.3605,219.5567,88985.0
2021-11-12 11:30:00,234.98,235.21,234.38,235.1,98509.0,219.5941,219.8091,219.0334,219.7063,98509.0
2021-11-12 12:00:00,235.12,236.26,235.09,235.99,108024.0,219.725,220.7903,219.6969,220.538,108024.0
2021-11-12 12:30:00,235.96,236.24,235.76,235.91,67250.0,220.51,220.7716,220.3231,220.4632,67250.0
2021-11-12 13:00:00,235.92,236.18,235.61,235.66,51101.0,220.4726,220.7156,220.1829,220.2296,51101.0
2021-11-12 13:30:00,235.63,236.06,235.54,235.86,70609.0,220.2016,220.6034,220.1175,220.4165,70609.0
2021-11-12 14:00:00,235.86,236.24,235.61,236.09,72510.0,220.4165,220.7716,220.1829,220.6314,72510.0
2021-11-12 14:30:00,236.11,236.67,236.06,236.64,73671.0,220.6501,221.1735,220.6034,221.1454,73671.0
2021-11-12 15:00:00,236.64,236.65,236.18,236.42,85037.0,221.1454,221.1548,220.7156,220.9398,85037.0
2021-11-12 15:30:00,236.43,236.72,236.07,236.34,276782.0,220.9492,221.2202,220.6128,220.8651,276782.0
2021-11-15 09:30:00,235.78,236.37,234.33,235.23,245155.0,220.3417,220.8931,218.9867,219.8278,245155.0
2021-11-15 10:00:00,235.16,236.23,235.09,236.02,117331.0,219.7623,220.7623,219.6969,220.566,117331.0
2021-11-15 10:30:00,236.02,236.85,235.93,236.55,91552.0,220.566,221.3417,220.4819,221.0613,91552.0
2021-11-15 11:00:00,236.56,237.15,236.28,236.34,72459.0,221.0707,221.622,220.809,220.8651,72459.0
2021-11-15 11:30:00,236.3,236.33,235.18,235.59,80601.0,220.8277,220.8557,219.781,220.1642,80601.0
2021-11-15 12:00:00,235.51,235.74,235.03,235.03,36753.0,220.0894,220.3044,219.6409,219.6409,36753.0
2021-11-15 12:30:00,235.18,235.43,234.74,235.38,64693.0,219.781,220.0147,219.3698,219.9679,64693.0
2021-11-15 13:00:00,235.37,235.5,235.14,235.48,46957.0,219.9586,220.0801,219.7437,220.0614,46957.0
2021-11-15 13:30:00,235.45,235.5,234.79,235.13,60344.0,220.0334,220.0801,219.4166,219.7343,60344.0
2021-11-15 14:00:00,235.16,235.92,235.11,235.41,85395.0,219.7623,220.4726,219.7156,219.996,85395.0
2021-11-15 14:30:00,235.34,235.71,235.11,235.29,40455.0,219.9306,220.2763,219.7156,219.8838,40455.0
2021-11-15 15:00:00,235.36,235.5,235.06,235.47,57356.0,219.9492,220.0801,219.6689,220.052,57356.0
2021-11-15 15:30:00,235.44,235.49,234.58,235.02,224065.0,220.024,220.0707,219.2203,219.6315,224065.0
2021-11-16 09:30:00,240.6,243.41,239.39,240.91,538632.0,224.8461,227.4722,223.7154,225.1358,538632.0
2021-11-16 10:00:00,240.92,243.75,240.47,242.25,270357.0,225.1452,227.7899,224.7247,226.3881,270357.0
2021-11-16 10:30:00,242.25,244.79,242.21,244.72,244674.0,226.3881,228.7618,226.3507,228.6964,244674.0
2021-11-16 11:00:00,244.77,246.15,244.38,246.06,228244.0,228.7431,230.0327,228.3786,229.9486,228244.0
2021-11-16 11:30:00,246.05,246.07,243.7,244.14,169521.0,229.9393,229.958,227.7432,228.1544,169521.0
2021-11-16 12:00:00,244.14,244.55,242.96,244.46,188324.0,228.1544,228.5375,227.0516,228.4534,188324.0
2021-11-16 12:30:00,244.44,245.21,244.01,245.0,111572.0,228.4347,229.1543,228.0329,228.958,111572.0
2021-11-16 13:00:00,245.0,245.62,244.85,245.19,116738.0,228.958,229.5374,228.8179,229.1356,116738.0
2021-11-16 13:30:00,245.24,246.72,245.08,246.08,139851.0,229.1823,230.5654,229.0328,229.9673,139851.0
2021-11-16 14:00:00,246.13,246.64,245.78,245.8,117012.0,230.0141,230.4907,229.687,229.7057,117012.0
2021-11-16 14:30:00,245.8,245.83,244.96,245.41,130005.0,229.7057,229.7337,228.9207,229.3412,130005.0
2021-11-16 15:00:00,245.41,245.69,244.97,245.29,188336.0,229.3412,229.6029,228.93,229.2291,188336.0
2021-11-16 15:30:00,245.21,245.52,244.2,244.91,569357.0,229.1543,229.444,228.2104,228.8739,569357.0
2021-11-17 09:30:00,250.02,255.22,246.45,249.22,1319892.0,233.6493,238.5089,230.3131,232.9017,1319892.0
2021-11-17 10:00:00,249.25,251.8,248.7,250.43,381809.0,232.9298,235.3128,232.4158,234.0325,381809.0
2021-11-17 10:30:00,250.57,251.02,248.12,248.62,331032.0,234.1633,234.5839,231.8738,232.341,331032.0
2021-11-17 11:00:00,248.62,248.62,245.7,246.15,273424.0,232.341,232.341,229.6122,230.0327,273424.0
2021-11-17 11:30:00,246.15,247.44,245.25,247.04,231454.0,230.0327,231.2383,229.1917,230.8645,231454.0
2021-11-17 12:00:00,247.17,247.41,245.44,246.11,131227.0,230.986,231.2102,229.3692,229.9954,131227.0
2021-11-17 12:30:00,246.1,246.38,245.54,246.0,179485.0,229.986,230.2477,229.4627,229.8926,179485.0
2021-11-17 13:00:00,246.12,247.88,245.88,247.53,266503.0,230.0047,231.6495,229.7804,231.3224,266503.0
2021-11-17 13:30:00,247.55,249.94,247.21,249.79,214294.0,231.3411,233.5746,231.0233,233.4344,214294.0
2021-11-17 14:00:00,249.8,250.0,248.18,248.48,180724.0,233.4438,233.6307,231.9298,232.2102,180724.0
2021-11-17 14:30:00,248.4,248.4,246.54,246.91,131295.0,232.1354,232.1354,230.3972,230.743,131295.0
2021-11-17 15:00:00,246.87,246.97,246.29,246.39,146365.0,230.7056,230.7991,230.1636,230.257,146365.0
2021-11-17 15:30:00,246.39,246.77,245.67,245.87,475379.0,230.257,230.6122,229.5842,229.7711,475379.0
2021-11-18 09:30:00,246.45,248.88,245.23,247.21,242777.0,230.3131,232.584,229.173,231.0233,242777.0
2021-11-18 10:00:00,247.04,248.13,246.67,247.68,185349.0,230.8645,231.8831,230.5187,231.4626,185349.0
2021-11-18 10:30:00,247.77,249.47,247.7,249.2,173686.0,231.5467,233.1354,231.4813,232.883,173686.0
2021-11-18 11:00:00,249.29,250.0,247.81,247.85,194314.0,232.9671,233.6307,231.5841,231.6214,194314.0
2021-11-18 11:30:00,247.88,248.3,246.25,246.43,216968.0,231.6495,232.042,230.1262,230.2944,216968.0
2021-11-18 12:00:00,246.43,248.39,246.13,247.9,116731.0,230.2944,232.1261,230.0141,231.6682,116731.0
2021-11-18 12:30:00,247.93,248.12,246.01,246.26,105980.0,231.6962,231.8738,229.9019,230.1355,105980.0
2021-11-18 13:00:00,246.29,247.25,245.65,247.14,108042.0,230.1636,231.0607,229.5655,230.9579,108042.0
2021-11-18 13:30:00,247.19,247.85,246.83,247.78,76925.0,231.0047,231.6214,230.6682,231.556,76925.0
2021-11-18 14:00:00,247.71,248.19,247.32,248.05,84874.0,231.4906,231.9392,231.1261,231.8083,84874.0
2021-11-18 14:30:00,248.05,248.21,247.36,247.5,103457.0,231.8083,231.9579,231.1635,231.2944,103457.0
2021-11-18 15:00:00,247.5,248.05,247.2,247.26,121900.0,231.2944,231.8083,231.014,231.0701,121900.0
2021-11-18 15:30:00,247.25,247.93,247.22,247.32,339116.0,231.0607,231.6962,231.0327,231.1261,339116.0
2021-11-19 09:30:00,247.77,248.32,245.75,247.79,344001.0,231.5467,232.0607,229.6589,231.5654,344001.0
2021-11-19 10:00:00,247.85,247.89,246.24,247.49,138940.0,231.6214,231.6588,230.1169,231.285,138940.0
2021-11-19 10:30:00,247.55,248.73,247.25,248.41,157121.0,231.3411,232.4438,231.0607,232.1448,157121.0
2021-11-19 11:00:00,248.41,249.9,248.41,249.74,123288.0,232.1448,233.5372,232.1448,233.3877,123288.0
2021-11-19 11:30:00,249.75,249.91,249.32,249.76,88203.0,233.397,233.5466,232.9952,233.4064,88203.0
2021-11-19 12:00:00,249.78,250.09,249.45,250.03,70163.0,233.4251,233.7148,233.1167,233.6587,70163.0
2021-11-19 12:30:00,250.09,250.74,250.0,250.45,93229.0,233.7148,234.3222,233.6307,234.0512,93229.0
2021-11-19 13:00:00,250.43,250.49,249.21,249.28,70836.0,234.0325,234.0886,232.8924,232.9578,70836.0
2021-11-19 13:30:00,249.21,249.61,248.78,249.48,86054.0,232.8924,233.2662,232.4905,233.1447,86054.0
2021-11-19 14:00:00,249.49,249.52,249.0,249.09,70439.0,233.1541,233.1821,232.6961,232.7802,70439.0
2021-11-19 14:30:00,249.14,249.35,248.93,249.23,79143.0,232.827,233.0232,232.6307,232.9111,79143.0
2021-11-19 15:00:00,249.26,249.41,249.0,249.37,111945.0,232.9391,233.0793,232.6961,233.0419,111945.0
2021-11-19 15:30:00,249.34,249.84,248.89,249.47,371538.0,233.0139,233.4811,232.5933,233.1354,371538.0
2021-11-22 09:30:00,250.26,255.03,249.84,254.25,391639.0,233.8736,238.3313,233.4811,237.6024,391639.0
2021-11-22 10:00:00,254.26,256.07,254.1,254.88,243603.0,237.6117,239.3032,237.4622,238.1911,243603.0
2021-11-22 10:30:00,254.97,256.1,254.73,255.55,194024.0,238.2752,239.3312,238.051,238.8173,194024.0
2021-11-22 11:00:00,255.58,256.39,255.05,255.82,126781.0,238.8453,239.6023,238.35,239.0696,126781.0
2021-11-22 11:30:00,255.9,256.02,253.13,253.58,123326.0,239.1443,239.2565,236.5557,236.9762,123326.0
2021-11-22 12:00:00,253.63,254.57,253.45,254.21,96985.0,237.023,237.9014,236.8548,237.565,96985.0
2021-11-22 12:30:00,254.15,255.29,253.95,254.47,108996.0,237.5089,238.5743,237.322,237.808,108996.0
2021-11-22 13:00:00,254.5,256.03,254.41,255.7,133361.0,237.836,239.2658,237.7519,238.9574,133361.0
2021-11-22 13:30:00,255.7,256.19,255.06,255.46,111795.0,238.9574,239.4154,238.3593,238.7332,111795.0
2021-11-22 14:00:00,255.4,255.74,254.6,254.77,105849.0,238.6771,238.9948,237.9295,238.0883,105849.0
2021-11-22 14:30:00,254.83,255.03,254.0,254.43,87652.0,238.1444,238.3313,237.3687,237.7706,87652.0
2021-11-22 15:00:00,254.45,254.67,254.16,254.25,107573.0,237.7893,237.9949,237.5183,237.6024,107573.0
2021-11-22 15:30:00,254.25,254.33,252.26,252.37,327757.0,237.6024,237.6771,235.7427,235.8455,327757.0
2021-11-23 09:30:00,251.14,252.67,248.78,252.32,248518.0,234.696,236.1258,232.4905,235.7988,248518.0
2021-11-23 10:00:00,252.48,252.58,249.72,250.0,106839.0,235.9483,236.0417,233.369,233.6307,106839.0
2021-11-23 10:30:00,249.75,250.29,249.05,249.32,105878.0,233.397,233.9017,232.7429,232.9952,105878.0
2021-11-23 11:00:00,249.33,250.14,248.6,249.66,131605.0,233.0045,233.7615,232.3223,233.3129,131605.0
2021-11-23 11:30:00,249.59,250.02,249.33,249.79,59108.0,233.2475,233.6493,233.0045,233.4344,59108.0
2021-11-23 12:00:00,249.78,250.02,248.97,249.91,62850.0,233.4251,233.6493,232.6681,233.5466,62850.0
2021-11-23 12:30:00,249.99,250.0,249.15,249.24,57201.0,233.6213,233.6307,232.8363,232.9204,57201.0
2021-11-23 13:00:00,249.26,249.95,249.13,249.71,51188.0,232.9391,233.5839,232.8176,233.3596,51188.0
2021-11-23 13:30:00,249.77,250.9,249.47,250.35,84101.0,233.4157,234.4717,233.1354,233.9577,84101.0
2021-11-23 14:00:00,250.49,250.84,250.19,250.42,53231.0,234.0886,234.4157,233.8082,234.0232,53231.0
2021-11-23 14:30:00,250.41,251.74,250.04,251.72,58940.0,234.0138,235.2567,233.668,235.238,58940.0
2021-11-23 15:00:00,251.73,251.97,251.11,251.17,73165.0,235.2474,235.4717,234.668,234.7241,73165.0
2021-11-23 15:30:00,251.2,252.09,251.17,251.82,207473.0,234.7521,235.5838,234.7241,235.3315,207473.0
2021-11-24 09:30:00,249.42,251.47,249.0,251.07,151490.0,233.0886,235.0044,232.6961,234.6306,151490.0
2021-11-24 10:00:00,250.91,251.76,249.84,251.72,66831.0,234.4811,235.2754,233.4811,235.238,66831.0
2021-11-24 10:30:00,251.59,252.33,251.11,251.33,107253.0,235.1165,235.8081,234.668,234.8736,107253.0
2021-11-24 11:00:00,251.4,252.83,251.2,252.37,106289.0,234.939,236.2754,234.7521,235.8455,106289.0
2021-11-24 11:30:00,252.37,252.62,251.59,251.67,46020.0,235.8455,236.0791,235.1165,235.1913,46020.0
2021-11-24 12:00:00,251.58,252.57,251.56,251.84,39395.0,235.1072,236.0324,235.0885,235.3502,39395.0
2021-11-24 12:30:00,251.96,252.47,251.91,252.3,29511.0,235.4623,235.9389,235.4156,235.7801,29511.0
2021-11-24 13:00:00,252.34,252.93,252.0,252.86,36596.0,235.8174,236.3688,235.4997,236.3034,36596.0
2021-11-24 13:30:00,252.87,253.22,252.3,252.48,45092.0,236.3127,236.6398,235.7801,235.9483,45092.0
2021-11-24 14:00:00,252.48,252.63,251.8,252.27,40082.0,235.9483,236.0885,235.3128,235.752,40082.0
2021-11-24 14:30:00,252.24,252.64,251.96,252.57,31484.0,235.724,236.0978,235.4623,236.0324,31484.0
2021-11-24 15:00:00,252.45,253.13,252.12,253.02,41753.0,235.9202,236.5557,235.6118,236.4529,41753.0
2021-11-24 15:30:00,253.01,253.41,252.37,252.69,232395.0,236.4436,236.8174,235.8455,236.1445,232395.0
2021-11-26 09:30:00,249.62,252.11,249.18,249.18,172181.0,233.2755,235.6025,232.8644,232.8644,172181.0
2021-11-26 10:00:00,249.11,250.29,248.44,250.19,117364.0,232.7989,233.9017,232.1728,233.8082,117364.0
2021-11-26 10:30:00,250.24,250.54,249.2,249.49,102619.0,233.8549,234.1353,232.883,233.1541,102619.0
2021-11-26 11:00:00,249.35,250.0,248.44,249.55,93504.0,233.0232,233.6307,232.1728,233.2101,93504.0
2021-11-26 11:30:00,249.55,250.53,249.08,249.08,90360.0,233.2101,234.126,232.7709,232.7709,90360.0
2021-11-26 12:00:00,249.14,249.69,248.68,249.61,88633.0,232.827,233.341,232.3971,233.2662,88633.0
2021-11-26 12:30:00,249.56,249.64,247.15,247.8,253020.0,233.2195,233.2942,230.9673,231.5747,253020.0
2021-11-29 09:30:00,250.31,252.49,248.67,249.28,281243.0,233.9204,235.9576,232.3877,232.9578,281243.0
2021-11-29 10:00:00,249.29,249.91,248.38,248.77,158245.0,232.9671,233.5466,232.1167,232.4812,158245.0
2021-11-29 10:30:00,248.8,249.91,248.6,249.11,122943.0,232.5092,233.5466,232.3223,232.7989,122943.0
2021-11-29 11:00:00,249.02,250.71,248.88,250.52,140860.0,232.7148,234.2942,232.584,234.1166,140860.0
2021-11-29 11:30:00,250.64,251.75,250.34,250.72,127624.0,234.2288,235.2661,233.9484,234.3035,127624.0
2021-11-29 12:00:00,250.63,250.97,250.14,250.8,106443.0,234.2194,234.5371,233.7615,234.3783,106443.0
2021-11-29 12:30:00,250.82,251.3,250.43,251.25,85761.0,234.397,234.8455,234.0325,234.7988,85761.0
2021-11-29 13:00:00,251.15,251.4,250.48,250.76,93104.0,234.7054,234.939,234.0792,234.3409,93104.0
2021-11-29 13:30:00,250.78,250.89,250.02,250.19,72443.0,234.3596,234.4624,233.6493,233.8082,72443.0
2021-11-29 14:00:00,250.16,250.16,248.7,248.87,92174.0,233.7802,233.7802,232.4158,232.5746,92174.0
2021-11-29 14:30:00,248.87,249.13,248.47,248.84,93349.0,232.5746,232.8176,232.2008,232.5466,93349.0
2021-11-29 15:00:00,248.91,249.33,248.57,249.05,87780.0,232.612,233.0045,232.2943,232.7429,87780.0
2021-11-29 15:30:00,249.06,249.43,248.4,248.56,322305.0,232.7522,233.098,232.1354,232.2849,322305.0
2021-11-30 09:30:00,247.76,250.44,246.54,248.35,235667.0,231.5373,234.0418,230.3972,232.0887,235667.0
2021-11-30 10:00:00,248.36,249.54,247.89,248.95,124422.0,232.098,233.2008,231.6588,232.6494,124422.0
2021-11-30 10:30:00,249.14,250.21,246.97,247.36,133750.0,232.827,233.8269,230.7991,231.1635,133750.0
2021-11-30 11:00:00,247.36,248.34,246.56,247.68,146786.0,231.1635,232.0794,230.4159,231.4626,146786.0
2021-11-30 11:30:00,247.7,247.84,246.31,247.53,91171.0,231.4813,231.6121,230.1823,231.3224,91171.0
2021-11-30 12:00:00,247.35,247.47,246.38,247.37,99478.0,231.1542,231.2663,230.2477,231.1729,99478.0
2021-11-30 12:30:00,247.29,247.29,246.09,246.26,81434.0,231.0981,231.0981,229.9767,230.1355,81434.0
2021-11-30 13:00:00,246.27,246.46,245.78,246.31,95158.0,230.1449,230.3224,229.687,230.1823,95158.0
2021-11-30 13:30:00,246.3,247.05,246.22,246.93,95086.0,230.1729,230.8738,230.0982,230.7617,95086.0
2021-11-30 14:00:00,246.92,247.29,246.69,246.84,83462.0,230.7523,231.0981,230.5374,230.6776,83462.0
2021-11-30 14:30:00,246.94,247.12,245.67,245.79,91134.0,230.771,230.9392,229.5842,229.6963,91134.0
2021-11-30 15:00:00,245.96,246.42,245.55,245.81,134552.0,229.8552,230.2851,229.472,229.715,134552.0
2021-11-30 15:30:00,245.85,246.34,244.51,244.82,605444.0,229.7524,230.2103,228.5001,228.7898,605444.0
2021-12-01 09:30:00,248.3,250.69,247.1,248.61,301233.0,232.042,234.2755,230.9205,232.3317,301233.0
2021-12-01 10:00:00,248.75,250.56,248.61,250.09,165092.0,232.4625,234.154,232.3317,233.7148,165092.0
2021-12-01 10:30:00,250.15,251.05,249.51,250.73,149698.0,233.7708,234.6119,233.1727,234.3129,149698.0
2021-12-01 11:00:00,250.69,252.37,250.53,250.61,197376.0,234.2755,235.8455,234.126,234.2007,197376.0
2021-12-01 11:30:00,250.69,251.41,250.26,250.5,135933.0,234.2755,234.9483,233.8736,234.0979,135933.0
2021-12-01 12:00:00,250.49,251.04,249.77,250.32,109820.0,234.0886,234.6026,233.4157,233.9297,109820.0
2021-12-01 12:30:00,250.45,251.21,249.84,249.93,108809.0,234.0512,234.7614,233.4811,233.5652,108809.0
2021-12-01 13:00:00,249.75,250.4,249.31,250.2,97083.0,233.397,234.0045,232.9858,233.8176,97083.0
2021-12-01 13:30:00,250.25,250.48,248.86,250.16,111705.0,233.8643,234.0792,232.5653,233.7802,111705.0
2021-12-01 14:00:00,250.11,250.23,248.51,249.92,169374.0,233.7335,233.8456,232.2382,233.5559,169374.0
2021-12-01 14:30:00,249.87,250.28,249.34,249.36,150550.0,233.5092,233.8923,233.0139,233.0326,150550.0
2021-12-01 15:00:00,249.32,249.51,246.85,247.22,188582.0,232.9952,233.1727,230.6869,231.0327,188582.0
2021-12-01 15:30:00,247.24,248.26,245.22,245.36,404410.0,231.0514,232.0046,229.1636,229.2945,404410.0
2021-12-02 09:30:00,247.01,249.3,245.84,248.43,306535.0,230.8364,232.9765,229.743,232.1635,306535.0
2021-12-02 10:00:00,248.43,250.29,247.67,250.1,164642.0,232.1635,233.9017,231.4532,233.7241,164642.0
2021-12-02 10:30:00,250.09,250.33,248.35,250.14,147981.0,233.7148,233.9391,232.0887,233.7615,147981.0
2021-12-02 11:00:00,250.0,251.0,249.66,250.61,111623.0,233.6307,234.5652,233.3129,234.2007,111623.0
2021-12-02 11:30:00,250.68,250.95,249.16,250.12,120933.0,234.2661,234.5185,232.8457,233.7428,120933.0
2021-12-02 12:00:00,250.19,251.15,249.86,250.92,84026.0,233.8082,234.7054,233.4998,234.4904,84026.0
2021-12-02 12:30:00,250.83,251.44,249.89,251.33,81658.0,234.4063,234.9764,233.5279,234.8736,81658.0
2021-12-02 13:00:00,251.28,251.42,250.6,250.97,116054.0,234.8268,234.9577,234.1914,234.5371,116054.0
2021-12-02 13:30:00,250.99,251.68,250.5,251.38,88461.0,234.5558,235.2007,234.0979,234.9203,88461.0
2021-12-02 14:00:00,251.43,251.57,250.73,251.34,77442.0,234.967,235.0979,234.3129,234.8829,77442.0
2021-12-02 14:30:00,251.38,251.46,250.46,251.15,133752.0,234.9203,234.9951,234.0605,234.7054,133752.0
2021-12-02 15:00:00,251.22,251.49,249.89,250.48,156269.0,234.7708,235.0231,233.5279,234.0792,156269.0
2021-12-02 15:30:00,250.47,251.14,249.71,250.5,384659.0,234.0699,234.696,233.3596,234.0979,384659.0
2021-12-03 09:30:00,252.52,253.85,251.5,252.68,228270.0,235.9857,237.2286,235.0324,236.1352,228270.0
2021-12-03 10:00:00,252.82,253.29,249.87,250.67,146716.0,236.266,236.7052,233.5092,234.2568,146716.0
2021-12-03 10:30:00,250.67,250.72,247.98,248.38,167272.0,234.2568,234.3035,231.7429,232.1167,167272.0
2021-12-03 11:00:00,248.28,250.19,247.37,249.99,133656.0,232.0233,233.8082,231.1729,233.6213,133656.0
2021-12-03 11:30:00,250.06,250.61,249.03,249.23,97516.0,233.6867,234.2007,232.7242,232.9111,97516.0
2021-12-03 12:00:00,249.27,250.8,249.04,250.34,112563.0,232.9485,234.3783,232.7335,233.9484,112563.0
2021-12-03 12:30:00,250.34,251.07,249.45,249.65,93880.0,233.9484,234.6306,233.1167,233.3036,93880.0
2021-12-03 13:00:00,249.55,250.57,249.22,250.07,95083.0,233.2101,234.1633,232.9017,233.6961,95083.0
2021-12-03 13:30:00,250.02,250.1,248.85,248.94,90188.0,233.6493,233.7241,232.556,232.6401,90188.0
2021-12-03 14:00:00,249.0,249.11,248.07,248.51,102302.0,232.6961,232.7989,231.827,232.2382,102302.0
2021-12-03 14:30:00,248.57,248.57,247.42,247.43,115273.0,232.2943,232.2943,231.2196,231.2289,115273.0
2021-12-03 15:00:00,247.48,248.45,247.07,248.2,180769.0,231.2757,232.1821,230.8925,231.9485,180769.0
2021-12-03 15:30:00,248.2,248.86,247.35,248.66,487817.0,231.9485,232.5653,231.1542,232.3784,487817.0
2021-12-06 09:30:00,252.49,254.33,250.42,253.4,264427.0,235.9576,237.6771,234.0232,236.808,264427.0
2021-12-06 10:00:00,253.54,253.71,251.57,251.87,136972.0,236.9389,237.0977,235.0979,235.3782,136972.0
2021-12-06 10:30:00,251.98,252.33,251.03,252.05,146519.0,235.481,235.8081,234.5932,235.5464,146519.0
2021-12-06 11:00:00,252.09,252.37,251.47,251.79,80220.0,235.5838,235.8455,235.0044,235.3035,80220.0
2021-12-06 11:30:00,251.77,252.35,250.63,250.8,70046.0,235.2848,235.8268,234.2194,234.3783,70046.0
2021-12-06 12:00:00,250.86,251.67,250.7,251.58,65437.0,234.4343,235.1913,234.2848,235.1072,65437.0
2021-12-06 12:30:00,251.71,251.98,250.76,251.29,62143.0,235.2287,235.481,234.3409,234.8362,62143.0
2021-12-06 13:00:00,251.34,252.07,250.82,251.94,66344.0,234.8829,235.5651,234.397,235.4436,66344.0
2021-12-06 13:30:00,251.99,252.41,251.68,252.09,60662.0,235.4904,235.8829,235.2007,235.5838,60662.0
2021-12-06 14:00:00,252.11,252.56,251.75,252.13,55174.0,235.6025,236.023,235.2661,235.6212,55174.0
2021-12-06 14:30:00,252.11,252.19,250.71,250.8,79825.0,235.6025,235.6773,234.2942,234.3783,79825.0
2021-12-06 15:00:00,250.85,251.35,250.73,251.15,69930.0,234.425,234.8923,234.3129,234.7054,69930.0
2021-12-06 15:30:00,251.17,251.63,250.95,251.29,237810.0,234.7241,235.1539,234.5185,234.8362,237810.0
2021-12-07 09:30:00,253.5,254.49,252.39,254.26,190145.0,236.9015,237.8267,235.8642,237.6117,190145.0
2021-12-07 10:00:00,254.09,256.0,253.74,254.93,180207.0,237.4529,239.2378,237.1258,238.2379,180207.0
2021-12-07 10:30:00,255.0,257.26,254.92,257.09,138317.0,238.3033,240.4153,238.2285,240.2564,138317.0
2021-12-07 11:00:00,257.06,257.47,256.6,257.05,114398.0,240.2284,240.6115,239.7985,240.219,114398.0
2021-12-07 11:30:00,257.03,257.03,256.01,256.35,85617.0,240.2004,240.2004,239.2471,239.5649,85617.0
2021-12-07 12:00:00,256.32,256.54,255.55,255.76,70881.0,239.5368,239.7424,238.8173,239.0135,70881.0
2021-12-07 12:30:00,255.76,256.44,255.63,256.44,87738.0,239.0135,239.649,238.892,239.649,87738.0
2021-12-07 13:00:00,256.39,256.58,255.96,256.13,53070.0,239.6023,239.7798,239.2004,239.3593,53070.0
2021-12-07 13:30:00,256.18,256.46,255.95,256.31,67687.0,239.406,239.6677,239.1911,239.5275,67687.0
2021-12-07 14:00:00,256.24,256.39,255.88,256.24,81426.0,239.4621,239.6023,239.1257,239.4621,81426.0
2021-12-07 14:30:00,256.16,256.9,255.92,256.76,69926.0,239.3873,240.0789,239.163,239.948,69926.0
2021-12-07 15:00:00,256.74,256.8,256.17,256.24,104804.0,239.9293,239.9854,239.3967,239.4621,104804.0
2021-12-07 15:30:00,256.25,257.54,255.95,256.96,487493.0,239.4714,240.677,239.1911,240.1349,487493.0
2021-12-08 09:30:00,256.59,258.42,256.25,256.94,226607.0,239.7892,241.4993,239.4714,240.1162,226607.0
2021-12-08 10:00:00,256.76,258.63,256.55,256.6,157073.0,239.948,241.6956,239.7518,239.7985,157073.0
2021-12-08 10:30:00,256.68,257.57,256.1,256.34,138703.0,239.8733,240.705,239.3312,239.5555,138703.0
2021-12-08 11:00:00,256.34,256.34,255.17,255.53,128549.0,239.5555,239.5555,238.4621,238.7986,128549.0
2021-12-08 11:30:00,255.48,255.93,254.55,255.93,88307.0,238.7518,239.1724,237.8827,239.1724,88307.0
2021-12-08 12:00:00,255.9,256.16,255.35,256.0,80977.0,239.1443,239.3873,238.6304,239.2378,80977.0
2021-12-08 12:30:00,256.0,256.08,255.54,255.77,101143.0,239.2378,239.3126,238.8079,239.0229,101143.0
2021-12-08 13:00:00,255.74,255.79,254.91,255.18,71050.0,238.9948,239.0415,238.2192,238.4715,71050.0
2021-12-08 13:30:00,255.21,255.65,254.89,255.28,79738.0,238.4995,238.9107,238.2005,238.5649,79738.0
2021-12-08 14:00:00,255.24,255.97,254.76,255.0,128361.0,238.5276,239.2098,238.079,238.3033,128361.0
2021-12-08 14:30:00,254.96,255.12,254.74,255.05,74051.0,238.2659,238.4154,238.0603,238.35,74051.0
2021-12-08 15:00:00,255.03,256.16,255.03,256.13,111980.0,238.3313,239.3873,238.3313,239.3593,111980.0
2021-12-08 15:30:00,256.13,257.34,256.12,256.74,415993.0,239.3593,240.4901,239.3499,239.9293,415993.0
2021-12-09 09:30:00,255.77,257.74,254.86,255.88,173600.0,239.0229,240.8639,238.1724,239.1257,173600.0
2021-12-09 10:00:00,255.96,257.82,255.91,257.81,122226.0,239.2004,240.9386,239.1537,240.9293,122226.0
2021-12-09 10:30:00,257.74,258.63,256.87,258.3,146633.0,240.8639,241.6956,240.0508,241.3872,146633.0
2021-12-09 11:00:00,258.24,259.04,257.83,258.28,127284.0,241.3311,242.0787,240.948,241.3685,127284.0
2021-12-09 11:30:00,258.27,259.25,258.01,258.88,104149.0,241.3592,242.275,241.1162,241.9292,104149.0
2021-12-09 12:00:00,258.86,259.25,258.61,258.89,74905.0,241.9105,242.275,241.6769,241.9386,74905.0
2021-12-09 12:30:00,258.89,259.33,258.62,258.92,109038.0,241.9386,242.3498,241.6862,241.9666,109038.0
2021-12-09 13:00:00,258.92,259.37,258.86,259.2,77564.0,241.9666,242.3871,241.9105,242.2283,77564.0
2021-12-09 13:30:00,259.15,260.46,259.15,260.33,126116.0,242.1815,243.4058,242.1815,243.2843,126116.0
2021-12-09 14:00:00,260.43,260.82,260.03,260.13,141123.0,243.3777,243.7422,243.0039,243.0974,141123.0
2021-12-09 14:30:00,260.17,260.19,258.71,259.03,96322.0,243.1348,243.1534,241.7704,242.0694,96322.0
2021-12-09 15:00:00,258.95,259.19,258.36,258.84,131649.0,241.9946,242.2189,241.4433,241.8918,131649.0
2021-12-09 15:30:00,258.86,259.37,258.0,258.16,343426.0,241.9105,242.3871,241.1068,241.2564,343426.0
2021-12-10 09:30:00,258.41,260.08,257.72,258.37,165337.0,241.49,243.0506,240.8452,241.4526,165337.0
2021-12-10 10:00:00,258.49,259.35,258.19,259.18,77213.0,241.5648,242.3684,241.2844,242.2096,77213.0
2021-12-10 10:30:00,259.23,259.26,257.79,258.44,108165.0,242.2563,242.2843,240.9106,241.518,108165.0
2021-12-10 11:00:00,258.41,259.0,258.05,258.94,80447.0,241.49,242.0414,241.1536,241.9853,80447.0
2021-12-10 11:30:00,258.94,259.67,258.39,259.43,66173.0,241.9853,242.6675,241.4713,242.4432,66173.0
2021-12-10 12:00:00,259.35,259.77,258.98,259.45,60227.0,242.3684,242.7609,242.0227,242.4619,60227.0
2021-12-10 12:30:00,259.45,259.94,258.91,259.94,49592.0,242.4619,242.9198,241.9573,242.9198,49592.0
2021-12-10 13:00:00,259.92,260.11,259.64,259.81,56142.0,242.9011,243.0787,242.6395,242.7983,56142.0
2021-12-10 13:30:00,259.85,260.14,259.08,259.6,62276.0,242.8357,243.1067,242.1161,242.6021,62276.0
2021-12-10 14:00:00,259.68,259.86,259.27,259.73,81575.0,242.6768,242.8451,242.2937,242.7236,81575.0
2021-12-10 14:30:00,259.74,259.86,259.32,259.47,65652.0,242.7329,242.8451,242.3404,242.4806,65652.0
2021-12-10 15:00:00,259.51,260.62,259.51,260.54,86428.0,242.518,243.5553,242.518,243.4805,86428.0
2021-12-10 15:30:00,260.55,261.48,260.55,261.34,299607.0,243.4899,244.359,243.4899,244.2281,299607.0
2021-12-13 09:30:00,262.85,263.31,259.69,260.27,315116.0,245.6393,246.0692,242.6862,243.2282,315116.0
2021-12-13 10:00:00,260.15,260.9,258.1,258.23,191017.0,243.1161,243.817,241.2003,241.3218,191017.0
2021-12-13 10:30:00,258.21,259.47,257.75,259.11,144882.0,241.3031,242.4806,240.8732,242.1442,144882.0
2021-12-13 11:00:00,259.1,259.16,257.46,257.63,125044.0,242.1348,242.1909,240.6022,240.7611,125044.0
2021-12-13 11:30:00,257.71,258.57,257.59,258.14,134151.0,240.8358,241.6395,240.7237,241.2377,134151.0
2021-12-13 12:00:00,258.14,258.72,257.33,257.7,126593.0,241.2377,241.7797,240.4807,240.8265,126593.0
2021-12-13 12:30:00,257.67,258.18,257.4,257.41,119048.0,240.7984,241.2751,240.5461,240.5555,119048.0
2021-12-13 13:00:00,257.4,257.68,257.26,257.28,85022.0,240.5461,240.8078,240.4153,240.434,85022.0
2021-12-13 13:30:00,257.3,257.3,256.29,257.0,106358.0,240.4527,240.4527,239.5088,240.1723,106358.0
2021-12-13 14:00:00,256.94,257.09,256.5,256.86,103318.0,240.1162,240.2564,239.7051,240.0415,103318.0
2021-12-13 14:30:00,256.82,257.18,256.57,256.88,134218.0,240.0041,240.3405,239.7705,240.0602,134218.0
2021-12-13 15:00:00,256.91,257.52,256.78,257.44,127894.0,240.0882,240.6583,239.9667,240.5835,127894.0
2021-12-13 15:30:00,257.46,258.04,256.85,257.26,456940.0,240.6022,241.1442,240.0321,240.4153,456940.0
2021-12-14 09:30:00,255.92,256.82,254.27,255.27,457388.0,239.163,240.0041,237.6211,238.5556,457388.0
2021-12-14 10:00:00,255.16,255.89,254.0,255.88,188372.0,238.4528,239.135,237.3687,239.1257,188372.0
2021-12-14 10:30:00,255.91,256.22,252.43,253.17,202235.0,239.1537,239.4434,235.9015,236.5931,202235.0
2021-12-14 11:00:00,253.05,253.36,251.82,252.9,180604.0,236.481,236.7707,235.3315,236.3408,180604.0
2021-12-14 11:30:00,252.89,253.61,252.15,252.25,147109.0,236.3314,237.0043,235.6399,235.7333,147109.0
2021-12-14 12:00:00,252.25,252.69,251.4,251.81,208470.0,235.7333,236.1445,234.939,235.3221,208470.0
2021-12-14 12:30:00,251.83,252.25,251.5,251.59,158806.0,235.3408,235.7333,235.0324,235.1165,158806.0
2021-12-14 13:00:00,251.51,252.25,251.48,251.69,168665.0,235.0418,235.7333,235.0138,235.21,168665.0
2021-12-14 13:30:00,251.64,252.25,250.51,250.9,198520.0,235.1633,235.7333,234.1073,234.4717,198520.0
2021-12-14 14:00:00,250.94,251.96,250.8,251.68,189743.0,234.5091,235.4623,234.3783,235.2007,189743.0
2021-12-14 14:30:00,251.6,252.45,251.45,252.38,185166.0,235.1259,235.9202,234.9857,235.8548,185166.0
2021-12-14 15:00:00,252.35,253.12,252.3,252.92,207220.0,235.8268,236.5464,235.7801,236.3595,207220.0
2021-12-14 15:30:00,252.91,253.26,252.25,252.48,561650.0,236.3501,236.6772,235.7333,235.9483,561650.0
2021-12-15 09:30:00,249.6,253.81,249.25,252.51,615084.0,233.2568,237.1912,232.9298,235.9763,615084.0
2021-12-15 10:00:00,252.51,255.1,252.08,253.1,233312.0,235.9763,238.3967,235.5745,236.5277,233312.0
2021-12-15 10:30:00,253.2,255.0,253.01,254.22,167407.0,236.6211,238.3033,236.4436,237.5743,167407.0
2021-12-15 11:00:00,254.19,254.25,252.68,252.9,172112.0,237.5463,237.6024,236.1352,236.3408,172112.0
2021-12-15 11:30:00,252.9,254.64,252.19,254.49,252456.0,236.3408,237.9668,235.6773,237.8267,252456.0
2021-12-15 12:00:00,254.47,255.34,254.18,255.23,93489.0,237.808,238.621,237.537,238.5182,93489.0
2021-12-15 12:30:00,255.22,256.33,255.03,256.11,148402.0,238.5089,239.5462,238.3313,239.3406,148402.0
2021-12-15 13:00:00,256.09,256.09,255.13,255.54,86756.0,239.3219,239.3219,238.4248,238.8079,86756.0
2021-12-15 13:30:00,255.51,256.04,255.03,255.5,140313.0,238.7799,239.2752,238.3313,238.7705,140313.0
2021-12-15 14:00:00,255.37,256.72,254.41,255.32,173972.0,238.649,239.9107,237.7519,238.6023,173972.0
2021-12-15 14:30:00,255.29,256.78,255.19,255.88,128716.0,238.5743,239.9667,238.4808,239.1257,128716.0
2021-12-15 15:00:00,255.96,258.24,255.61,258.23,173856.0,239.2004,241.3311,238.8733,241.3218,173856.0
2021-12-15 15:30:00,258.17,258.34,256.29,257.56,495166.0,241.2657,241.4246,239.5088,240.6956,495166.0
2021-12-16 09:30:00,259.23,259.5,254.62,255.44,274139.0,242.2563,242.5086,237.9482,238.7145,274139.0
2021-12-16 10:00:00,255.44,256.83,255.0,256.63,188288.0,238.7145,240.0134,238.3033,239.8265,188288.0
2021-12-16 10:30:00,256.68,257.16,254.93,255.24,173946.0,239.8733,240.3218,238.2379,238.5276,173946.0
2021-12-16 11:00:00,255.33,255.33,253.46,254.49,203997.0,238.6117,238.6117,236.8641,237.8267,203997.0
2021-12-16 11:30:00,254.49,255.2,253.89,254.88,128601.0,237.8267,238.4902,237.266,238.1911,128601.0
2021-12-16 12:00:00,254.82,255.24,253.94,254.84,76029.0,238.1351,238.5276,237.3127,238.1537,76029.0
2021-12-16 12:30:00,254.79,254.96,253.5,253.51,85892.0,238.107,238.2659,236.9015,236.9108,85892.0
2021-12-16 13:00:00,253.59,254.95,253.33,254.08,114266.0,236.9856,238.2565,236.7426,237.4435,114266.0
2021-12-16 13:30:00,254.04,254.75,253.68,254.5,109183.0,237.4061,238.0696,237.0697,237.836,109183.0
2021-12-16 14:00:00,254.53,255.08,254.18,254.72,105161.0,237.864,238.378,237.537,238.0416,105161.0
2021-12-16 14:30:00,254.79,255.21,253.29,253.95,209081.0,238.107,238.4995,236.7052,237.322,209081.0
2021-12-16 15:00:00,253.88,254.43,253.1,254.37,141249.0,237.2566,237.7706,236.5277,237.7145,141249.0
2021-12-16 15:30:00,254.38,255.06,253.18,253.18,453324.0,237.7239,238.3593,236.6024,236.6024,453324.0
2021-12-17 09:30:00,252.34,253.29,250.69,251.26,658703.0,235.8174,236.7052,234.2755,234.8082,658703.0
2021-12-17 10:00:00,251.25,251.25,248.51,248.64,237398.0,234.7988,234.7988,232.2382,232.3597,237398.0
2021-12-17 10:30:00,248.66,251.31,248.35,250.61,220183.0,232.3784,234.8549,232.0887,234.2007,220183.0
2021-12-17 11:00:00,250.7,250.7,249.15,249.65,234352.0,234.2848,234.2848,232.8363,233.3036,234352.0
2021-12-17 11:30:00,249.6,249.95,247.89,248.6,315185.0,233.2568,233.5839,231.6588,232.3223,315185.0
2021-12-17 12:00:00,248.54,248.72,247.45,248.59,150259.0,232.2663,232.4345,231.2476,232.313,150259.0
2021-12-17 12:30:00,248.52,249.17,247.5,248.16,176141.0,232.2476,232.855,231.2944,231.9111,176141.0
2021-12-17 13:00:00,248.14,249.13,247.59,249.09,120764.0,231.8924,232.8176,231.3785,232.7802,120764.0
2021-12-17 13:30:00,249.12,250.5,249.12,250.41,93223.0,232.8083,234.0979,232.8083,234.0138,93223.0
2021-12-17 14:00:00,250.41,251.01,250.06,250.19,85955.0,234.0138,234.5745,233.6867,233.8082,85955.0
2021-12-17 14:30:00,250.18,250.28,248.63,249.13,161733.0,233.7989,233.8923,232.3504,232.8176,161733.0
2021-12-17 15:00:00,249.13,249.53,248.78,249.14,251839.0,232.8176,233.1914,232.4905,232.827,251839.0
2021-12-17 15:30:00,249.14,249.33,247.72,247.94,1033329.0,232.827,233.0045,231.4999,231.7055,1033329.0
2021-12-20 09:30:00,245.25,245.9,242.3,244.27,383679.0,229.1917,229.7991,226.4348,228.2758,383679.0
2021-12-20 10:00:00,244.26,244.98,242.96,243.69,239367.0,228.2665,228.9394,227.0516,227.7338,239367.0
2021-12-20 10:30:00,243.69,244.75,242.5,242.82,184866.0,227.7338,228.7244,226.6217,226.9208,184866.0
2021-12-20 11:00:00,242.82,243.77,242.55,243.23,159257.0,226.9208,227.8086,226.6685,227.3039,159257.0
2021-12-20 11:30:00,243.21,243.69,242.78,243.14,86491.0,227.2853,227.7338,226.8834,227.2198,86491.0
2021-12-20 12:00:00,243.07,243.75,242.74,243.46,92682.0,227.1544,227.7899,226.846,227.5189,92682.0
2021-12-20 12:30:00,243.45,243.63,242.91,243.19,63169.0,227.5095,227.6777,227.0049,227.2666,63169.0
2021-12-20 13:00:00,243.17,244.4,242.92,244.34,78154.0,227.2479,228.3973,227.0142,228.3413,78154.0
2021-12-20 13:30:00,244.39,245.1,243.91,244.61,81532.0,228.388,229.0515,227.9394,228.5936,81532.0
2021-12-20 14:00:00,244.63,245.49,244.62,244.81,91613.0,228.6123,229.416,228.6029,228.7805,91613.0
2021-12-20 14:30:00,244.81,244.91,244.21,244.31,100165.0,228.7805,228.8739,228.2198,228.3132,100165.0
2021-12-20 15:00:00,244.34,245.0,244.31,244.91,115057.0,228.3413,228.958,228.3132,228.8739,115057.0
2021-12-20 15:30:00,244.91,245.94,244.32,245.69,271006.0,228.8739,229.8365,228.3226,229.6029,271006.0
2021-12-21 09:30:00,247.71,248.41,243.58,244.03,181100.0,231.4906,232.1448,227.631,228.0516,181100.0
2021-12-21 10:00:00,244.04,246.11,243.82,245.0,121648.0,228.0609,229.9954,227.8553,228.958,121648.0
2021-12-21 10:30:00,245.03,245.7,244.02,245.27,155680.0,228.9861,229.6122,228.0422,229.2104,155680.0
2021-12-21 11:00:00,245.27,245.44,244.4,245.12,147766.0,229.2104,229.3692,228.3973,229.0702,147766.0
2021-12-21 11:30:00,245.19,246.6,245.19,246.01,101388.0,229.1356,230.4533,229.1356,229.9019,101388.0
2021-12-21 12:00:00,245.95,246.16,245.57,246.11,75948.0,229.8458,230.0421,229.4907,229.9954,75948.0
2021-12-21 12:30:00,246.14,247.09,246.08,247.02,70328.0,230.0234,230.9112,229.9673,230.8458,70328.0
2021-12-21 13:00:00,247.01,247.15,246.49,247.13,48923.0,230.8364,230.9673,230.3505,230.9486,48923.0
2021-12-21 13:30:00,247.14,247.46,246.83,246.98,52919.0,230.9579,231.257,230.6682,230.8084,52919.0
2021-12-21 14:00:00,246.96,247.07,246.14,246.91,92699.0,230.7897,230.8925,230.0234,230.743,92699.0
2021-12-21 14:30:00,246.9,246.94,246.35,246.75,71724.0,230.7336,230.771,230.2197,230.5935,71724.0
2021-12-21 15:00:00,246.77,246.94,246.21,246.72,86149.0,230.6122,230.771,230.0888,230.5654,86149.0
2021-12-21 15:30:00,246.72,247.18,246.12,247.02,242706.0,230.5654,230.9953,230.0047,230.8458,242706.0
2021-12-22 09:30:00,247.11,247.99,246.13,246.83,86056.0,230.9299,231.7523,230.0141,230.6682,86056.0
2021-12-22 10:00:00,246.99,247.9,246.9,247.33,99932.0,230.8177,231.6682,230.7336,231.1355,99932.0
2021-12-22 10:30:00,247.36,248.6,247.09,248.1,70708.0,231.1635,232.3223,230.9112,231.8551,70708.0
2021-12-22 11:00:00,248.16,248.38,247.42,248.02,67782.0,231.9111,232.1167,231.2196,231.7803,67782.0
2021-12-22 11:30:00,248.04,248.7,247.86,248.7,57347.0,231.799,232.4158,231.6308,232.4158,57347.0
2021-12-22 12:00:00,248.77,249.59,248.77,249.29,57124.0,232.4812,233.2475,232.4812,232.9671,57124.0
2021-12-22 12:30:00,249.35,249.43,248.98,249.1,36427.0,233.0232,233.098,232.6774,232.7896,36427.0
2021-12-22 13:00:00,249.17,249.68,249.04,249.49,58911.0,232.855,233.3316,232.7335,233.1541,58911.0
2021-12-22 13:30:00,249.5,249.63,248.69,249.4,39102.0,233.1634,233.2849,232.4064,233.0699,39102.0
2021-12-22 14:00:00,249.46,249.46,248.73,248.73,33464.0,233.126,233.126,232.4438,232.4438,33464.0
2021-12-22 14:30:00,248.73,249.39,248.73,249.22,37946.0,232.4438,233.0606,232.4438,232.9017,37946.0
2021-12-22 15:00:00,249.27,249.79,249.17,249.52,64835.0,232.9485,233.4344,232.855,233.1821,64835.0
2021-12-22 15:30:00,249.5,249.95,249.36,249.76,194225.0,233.1634,233.5839,233.0326,233.4064,194225.0
2021-12-23 09:30:00,250.24,251.71,249.71,251.02,147348.0,233.8549,235.2287,233.3596,234.5839,147348.0
2021-12-23 10:00:00,251.09,251.65,250.5,250.68,96627.0,234.6493,235.1726,234.0979,234.2661,96627.0
2021-12-23 10:30:00,250.68,250.68,250.05,250.59,71667.0,234.2661,234.2661,233.6774,234.182,71667.0
2021-12-23 11:00:00,250.59,250.59,249.04,249.13,57145.0,234.182,234.182,232.7335,232.8176,57145.0
2021-12-23 11:30:00,249.17,250.77,249.15,250.75,139782.0,232.855,234.3502,232.8363,234.3316,139782.0
2021-12-23 12:00:00,250.69,250.87,249.92,250.22,35090.0,234.2755,234.4437,233.5559,233.8363,35090.0
2021-12-23 12:30:00,250.19,250.23,249.66,250.16,62484.0,233.8082,233.8456,233.3129,233.7802,62484.0
2021-12-23 13:00:00,250.12,250.31,249.71,250.14,48523.0,233.7428,233.9204,233.3596,233.7615,48523.0
2021-12-23 13:30:00,250.13,250.15,249.59,250.09,31817.0,233.7521,233.7708,233.2475,233.7148,31817.0
2021-12-23 14:00:00,250.13,250.68,250.08,250.6,88174.0,233.7521,234.2661,233.7054,234.1914,88174.0
2021-12-23 14:30:00,250.58,250.86,250.27,250.86,39146.0,234.1727,234.4343,233.883,234.4343,39146.0
2021-12-23 15:00:00,250.82,250.82,250.25,250.32,38200.0,234.397,234.397,233.8643,233.9297,38200.0
2021-12-23 15:30:00,250.29,250.88,250.08,250.11,291611.0,233.9017,234.453,233.7054,233.7335,291611.0
2021-12-27 09:30:00,251.14,252.81,251.14,251.55,91081.0,234.696,236.2567,234.696,235.0792,91081.0
2021-12-27 10:00:00,251.49,252.35,251.37,251.8,46600.0,235.0231,235.8268,234.911,235.3128,46600.0
2021-12-27 10:30:00,251.88,252.64,251.75,252.58,50753.0,235.3876,236.0978,235.2661,236.0417,50753.0
2021-12-27 11:00:00,252.65,253.57,252.64,253.16,53195.0,236.1071,236.9669,236.0978,236.5838,53195.0
2021-12-27 11:30:00,253.12,253.53,252.61,253.14,40559.0,236.5464,236.9295,236.0698,236.5651,40559.0
2021-12-27 12:00:00,253.2,253.6,253.19,253.43,56699.0,236.6211,236.9949,236.6118,236.8361,56699.0
2021-12-27 12:30:00,253.43,253.49,252.53,252.59,66520.0,236.8361,236.8921,235.995,236.0511,66520.0
2021-12-27 13:00:00,252.63,252.89,252.43,252.74,37346.0,236.0885,236.3314,235.9015,236.1913,37346.0
2021-12-27 13:30:00,252.78,253.06,252.5,252.81,38649.0,236.2286,236.4903,235.967,236.2567,38649.0
2021-12-27 14:00:00,252.86,253.4,252.74,253.4,39663.0,236.3034,236.808,236.1913,236.808,39663.0
2021-12-27 14:30:00,253.42,253.47,252.84,252.86,37987.0,236.8267,236.8735,236.2847,236.3034,37987.0
2021-12-27 15:00:00,252.81,253.18,252.72,253.08,63990.0,236.2567,236.6024,236.1726,236.509,63990.0
2021-12-27 15:30:00,253.16,253.78,253.03,253.78,124229.0,236.5838,237.1632,236.4623,237.1632,124229.0
2021-12-28 09:30:00,254.0,254.8,252.82,254.48,109750.0,237.3687,238.1164,236.266,237.8173,109750.0
2021-12-28 10:00:00,254.21,254.47,253.46,254.18,71330.0,237.565,237.808,236.8641,237.537,71330.0
2021-12-28 10:30:00,254.19,254.73,253.7,254.37,70666.0,237.5463,238.051,237.0884,237.7145,70666.0
2021-12-28 11:00:00,254.45,254.89,253.96,254.19,49913.0,237.7893,238.2005,237.3314,237.5463,49913.0
2021-12-28 11:30:00,254.31,254.85,254.04,254.75,42119.0,237.6585,238.1631,237.4061,238.0696,42119.0
2021-12-28 12:00:00,254.76,254.79,253.66,253.68,53726.0,238.079,238.107,237.051,237.0697,53726.0
2021-12-28 12:30:00,253.71,254.39,253.16,254.26,66780.0,237.0977,237.7332,236.5838,237.6117,66780.0
2021-12-28 13:00:00,254.2,254.55,254.14,254.42,68024.0,237.5557,237.8827,237.4996,237.7612,68024.0
2021-12-28 13:30:00,254.37,254.85,254.21,254.78,45783.0,237.7145,238.1631,237.565,238.0977,45783.0
2021-12-28 14:00:00,254.78,254.86,254.27,254.38,40841.0,238.0977,238.1724,237.6211,237.7239,40841.0
2021-12-28 14:30:00,254.27,254.46,254.08,254.08,26894.0,237.6211,237.7986,237.4435,237.4435,26894.0
2021-12-28 15:00:00,254.13,254.2,253.78,254.05,40230.0,237.4902,237.5557,237.1632,237.4155,40230.0
2021-12-28 15:30:00,254.01,254.52,253.72,254.13,139725.0,237.3781,237.8547,237.1071,237.4902,139725.0
2021-12-29 09:30:00,255.49,256.78,254.96,256.55,91892.0,238.7612,239.9667,238.2659,239.7518,91892.0
2021-12-29 10:00:00,256.42,256.84,256.0,256.56,82078.0,239.6303,240.0228,239.2378,239.7611,82078.0
2021-12-29 10:30:00,256.52,256.87,255.87,256.4,51126.0,239.7237,240.0508,239.1163,239.6116,51126.0
2021-12-29 11:00:00,256.39,256.99,256.08,256.85,43256.0,239.6023,240.163,239.3126,240.0321,43256.0
2021-12-29 11:30:00,256.81,257.1,256.57,256.94,23973.0,239.9948,240.2658,239.7705,240.1162,23973.0
2021-12-29 12:00:00,257.0,257.04,256.63,256.69,31926.0,240.1723,240.2097,239.8265,239.8826,31926.0
2021-12-29 12:30:00,256.79,257.34,256.64,257.26,36388.0,239.9761,240.4901,239.8359,240.4153,36388.0
2021-12-29 13:00:00,257.31,257.49,256.75,256.81,24158.0,240.462,240.6302,239.9387,239.9948,24158.0
2021-12-29 13:30:00,256.83,257.31,256.7,257.19,35073.0,240.0134,240.462,239.892,240.3499,35073.0
2021-12-29 14:00:00,257.15,257.42,257.02,257.35,31102.0,240.3125,240.5648,240.191,240.4994,31102.0
2021-12-29 14:30:00,257.27,257.66,257.15,257.48,35330.0,240.4246,240.7891,240.3125,240.6209,35330.0
2021-12-29 15:00:00,257.42,258.23,257.33,257.69,80901.0,240.5648,241.3218,240.4807,240.8171,80901.0
2021-12-29 15:30:00,257.76,258.54,257.51,257.61,231795.0,240.8826,241.6115,240.6489,240.7424,231795.0
2021-12-30 09:30:00,258.35,259.25,257.46,257.66,122547.0,241.4339,242.275,240.6022,240.7891,122547.0
2021-12-30 10:00:00,257.56,257.87,257.07,257.65,83662.0,240.6956,240.9854,240.2377,240.7798,83662.0
2021-12-30 10:30:00,257.59,257.59,256.56,256.71,88436.0,240.7237,240.7237,239.7611,239.9013,88436.0
2021-12-30 11:00:00,256.71,256.87,256.3,256.64,76900.0,239.9013,240.0508,239.5182,239.8359,76900.0
2021-12-30 11:30:00,256.7,257.17,256.4,256.63,46657.0,239.892,240.3312,239.6116,239.8265,46657.0
2021-12-30 12:00:00,256.66,257.23,256.58,257.12,38595.0,239.8546,240.3873,239.7798,240.2845,38595.0
2021-12-30 12:30:00,257.11,257.37,256.91,257.12,35340.0,240.2751,240.5181,240.0882,240.2845,35340.0
2021-12-30 13:00:00,257.13,257.43,256.9,257.07,33820.0,240.2938,240.5742,240.0789,240.2377,33820.0
2021-12-30 13:30:00,257.09,257.49,256.98,257.29,32128.0,240.2564,240.6302,240.1536,240.4433,32128.0
2021-12-30 14:00:00,257.25,257.25,256.52,256.8,50835.0,240.4059,240.4059,239.7237,239.9854,50835.0
2021-12-30 14:30:00,256.78,257.06,256.64,256.87,28617.0,239.9667,240.2284,239.8359,240.0508,28617.0
2021-12-30 15:00:00,256.9,257.16,256.79,256.91,40763.0,240.0789,240.3218,239.9761,240.0882,40763.0
2021-12-30 15:30:00,256.88,257.09,256.06,256.4,157154.0,240.0602,240.2564,239.2939,239.6116,157154.0
2021-12-31 09:30:00,256.15,257.81,255.85,256.68,103907.0,239.378,240.9293,239.0976,239.8733,103907.0
2021-12-31 10:00:00,256.67,257.45,256.04,257.38,43617.0,239.8639,240.5929,239.2752,240.5274,43617.0
2021-12-31 10:30:00,257.28,257.9,257.03,257.74,47648.0,240.434,241.0134,240.2004,240.8639,47648.0
2021-12-31 11:00:00,257.85,258.41,257.64,258.11,47397.0,240.9667,241.49,240.7704,241.2096,47397.0
2021-12-31 11:30:00,257.99,258.28,257.49,257.49,39342.0,241.0975,241.3685,240.6302,240.6302,39342.0
2021-12-31 12:00:00,257.49,257.78,257.25,257.64,24194.0,240.6302,240.9012,240.4059,240.7704,24194.0
2021-12-31 12:30:00,257.64,258.38,257.61,258.34,20113.0,240.7704,241.462,240.7424,241.4246,20113.0
2021-12-31 13:00:00,258.29,258.87,258.25,258.87,31233.0,241.3779,241.9199,241.3405,241.9199,31233.0
2021-12-31 13:30:00,258.81,258.9,258.43,258.9,29103.0,241.8638,241.9479,241.5087,241.9479,29103.0
2021-12-31 14:00:00,258.92,259.05,258.34,258.93,37497.0,241.9666,242.0881,241.4246,241.9759,37497.0
2021-12-31 14:30:00,258.84,259.13,258.74,258.87,29175.0,241.8918,242.1629,241.7984,241.9199,29175.0
2021-12-31 15:00:00,258.9,259.44,258.87,259.37,53166.0,241.9479,242.4526,241.9199,242.3871,53166.0
2021-12-31 15:30:00,259.4,259.77,258.25,258.51,305679.0,242.4152,242.7609,241.3405,241.5834,305679.0
2022-01-03 09:30:00,259.2,260.2,256.68,257.19,241437.0,242.2283,243.1628,239.8733,240.3499,241437.0
2022-01-03 10:00:00,257.05,257.78,256.28,256.82,190206.0,240.219,240.9012,239.4995,240.0041,190206.0
2022-01-03 10:30:00,256.71,256.82,255.18,255.45,162153.0,239.9013,240.0041,238.4715,238.7238,162153.0
2022-01-03 11:00:00,255.48,255.48,253.07,253.71,186633.0,238.7518,238.7518,236.4996,237.0977,186633.0
2022-01-03 11:30:00,253.7,254.99,253.57,254.76,154575.0,237.0884,238.2939,236.9669,238.079,154575.0
2022-01-03 12:00:00,254.74,254.93,253.93,254.79,113508.0,238.0603,238.2379,237.3033,238.107,113508.0
2022-01-03 12:30:00,254.82,254.82,254.0,254.05,108737.0,238.1351,238.1351,237.3687,237.4155,108737.0
2022-01-03 13:00:00,254.06,254.84,253.92,254.59,138092.0,237.4248,238.1537,237.294,237.9201,138092.0
2022-01-03 13:30:00,254.65,255.49,254.34,255.49,88335.0,237.9762,238.7612,237.6865,238.7612,88335.0
2022-01-03 14:00:00,255.45,256.04,255.45,255.82,84681.0,238.7238,239.2752,238.7238,239.0696,84681.0
2022-01-03 14:30:00,255.86,256.17,255.62,255.66,82607.0,239.107,239.3967,238.8827,238.9201,82607.0
2022-01-03 15:00:00,255.68,255.72,254.51,255.06,101341.0,238.9387,238.9761,237.8454,238.3593,101341.0
2022-01-03 15:30:00,255.09,255.65,254.84,255.55,297491.0,238.3874,238.9107,238.1537,238.8173,297491.0
2022-01-04 09:30:00,255.64,258.12,255.59,257.4,230567.0,238.9014,241.219,238.8546,240.5461,230567.0
2022-01-04 10:00:00,257.27,258.93,257.02,258.93,199449.0,240.4246,241.9759,240.191,241.9759,199449.0
2022-01-04 10:30:00,258.89,259.75,258.81,259.51,133016.0,241.9386,242.7423,241.8638,242.518,133016.0
2022-01-04 11:00:00,259.43,260.33,259.07,260.15,215317.0,242.4432,243.2843,242.1068,243.1161,215317.0
2022-01-04 11:30:00,260.17,260.21,259.22,259.94,104139.0,243.1348,243.1721,242.247,242.9198,104139.0
2022-01-04 12:00:00,259.94,260.25,259.63,259.68,88818.0,242.9198,243.2095,242.6301,242.6768,88818.0
2022-01-04 12:30:00,259.67,259.77,258.88,258.97,78521.0,242.6675,242.7609,241.9292,242.0133,78521.0
2022-01-04 13:00:00,258.94,259.58,258.91,259.37,74685.0,241.9853,242.5834,241.9573,242.3871,74685.0
2022-01-04 13:30:00,259.34,259.34,258.57,258.6,102095.0,242.3591,242.3591,241.6395,241.6676,102095.0
2022-01-04 14:00:00,258.58,259.61,258.58,259.29,74885.0,241.6489,242.6114,241.6489,242.3124,74885.0
2022-01-04 14:30:00,259.33,259.61,258.9,259.06,88138.0,242.3498,242.6114,241.9479,242.0974,88138.0
2022-01-04 15:00:00,259.01,260.11,259.0,260.0,85163.0,242.0507,243.0787,242.0414,242.9759,85163.0
2022-01-04 15:30:00,260.02,260.83,259.79,259.84,266682.0,242.9946,243.7515,242.7796,242.8264,266682.0
2022-01-05 09:30:00,258.71,259.44,255.43,257.54,325039.0,241.7704,242.4526,238.7051,240.677,325039.0
2022-01-05 10:00:00,257.44,259.04,257.04,258.87,147495.0,240.5835,242.0787,240.2097,241.9199,147495.0
2022-01-05 10:30:00,258.76,259.44,258.29,258.67,175867.0,241.8171,242.4526,241.3779,241.733,175867.0
2022-01-05 11:00:00,258.72,258.75,258.09,258.44,160317.0,241.7797,241.8077,241.1909,241.518,160317.0
2022-01-05 11:30:00,258.36,258.55,257.23,257.83,106486.0,241.4433,241.6208,240.3873,240.948,106486.0
2022-01-05 12:00:00,257.81,258.09,257.65,257.81,96601.0,240.9293,241.1909,240.7798,240.9293,96601.0
2022-01-05 12:30:00,257.85,258.36,257.51,258.32,112459.0,240.9667,241.4433,240.6489,241.4059,112459.0
2022-01-05 13:00:00,258.3,258.62,258.05,258.26,94481.0,241.3872,241.6862,241.1536,241.3498,94481.0
2022-01-05 13:30:00,258.27,258.55,258.11,258.22,78852.0,241.3592,241.6208,241.2096,241.3124,78852.0
2022-01-05 14:00:00,258.24,258.58,256.83,257.04,116875.0,241.3311,241.6489,240.0134,240.2097,116875.0
2022-01-05 14:30:00,256.94,257.36,255.9,256.17,148748.0,240.1162,240.5087,239.1443,239.3967,148748.0
2022-01-05 15:00:00,256.13,256.21,255.58,256.1,195780.0,239.3593,239.434,238.8453,239.3312,195780.0
2022-01-05 15:30:00,256.06,256.31,254.72,254.73,498050.0,239.2939,239.5275,238.0416,238.051,498050.0
2022-01-06 09:30:00,257.64,257.75,255.66,255.94,238600.0,240.7704,240.8732,238.9201,239.1817,238600.0
2022-01-06 10:00:00,255.93,256.84,255.0,256.14,193387.0,239.1724,240.0228,238.3033,239.3686,193387.0
2022-01-06 10:30:00,256.19,257.03,255.88,256.1,150614.0,239.4154,240.2004,239.1257,239.3312,150614.0
2022-01-06 11:00:00,256.19,257.22,255.88,257.18,193904.0,239.4154,240.3779,239.1257,240.3405,193904.0
2022-01-06 11:30:00,257.22,257.23,256.43,257.08,116528.0,240.3779,240.3873,239.6396,240.2471,116528.0
2022-01-06 12:00:00,257.15,257.5,256.61,257.25,131567.0,240.3125,240.6396,239.8079,240.4059,131567.0
2022-01-06 12:30:00,257.3,257.92,257.0,257.76,132746.0,240.4527,241.0321,240.1723,240.8826,132746.0
2022-01-06 13:00:00,257.85,258.16,257.0,257.12,78310.0,240.9667,241.2564,240.1723,240.2845,78310.0
2022-01-06 13:30:00,257.09,257.71,256.85,257.68,77725.0,240.2564,240.8358,240.0321,240.8078,77725.0
2022-01-06 14:00:00,257.68,257.98,257.22,257.41,111660.0,240.8078,241.0881,240.3779,240.5555,111660.0
2022-01-06 14:30:00,257.44,258.04,256.93,257.95,103447.0,240.5835,241.1442,240.1069,241.0601,103447.0
2022-01-06 15:00:00,257.95,258.45,257.42,257.91,128069.0,241.0601,241.5274,240.5648,241.0227,128069.0
2022-01-06 15:30:00,257.88,258.03,257.22,257.77,426084.0,240.9947,241.1349,240.3779,240.8919,426084.0
2022-01-07 09:30:00,255.7,257.38,253.22,255.35,244490.0,238.9574,240.5274,236.6398,238.6304,244490.0
2022-01-07 10:00:00,255.36,255.48,253.88,254.33,142997.0,238.6397,238.7518,237.2566,237.6771,142997.0
2022-01-07 10:30:00,254.16,254.28,251.88,252.07,254855.0,237.5183,237.6304,235.3876,235.5651,254855.0
2022-01-07 11:00:00,252.12,252.62,250.71,251.16,417305.0,235.6118,236.0791,234.2942,234.7147,417305.0
2022-01-07 11:30:00,251.15,254.23,251.1,254.21,163142.0,234.7054,237.5837,234.6586,237.565,163142.0
2022-01-07 12:00:00,254.21,254.22,252.17,252.4,126981.0,237.565,237.5743,235.6586,235.8735,126981.0
2022-01-07 12:30:00,252.45,253.53,252.0,253.37,110694.0,235.9202,236.9295,235.4997,236.78,110694.0
2022-01-07 13:00:00,253.31,253.34,252.19,252.19,89093.0,236.7239,236.752,235.6773,235.6773,89093.0
2022-01-07 13:30:00,252.18,252.65,251.81,252.2,107842.0,235.6679,236.1071,235.3221,235.6866,107842.0
2022-01-07 14:00:00,252.2,252.58,251.38,251.5,140347.0,235.6866,236.0417,234.9203,235.0324,140347.0
2022-01-07 14:30:00,251.47,252.34,251.4,252.18,158123.0,235.0044,235.8174,234.939,235.6679,158123.0
2022-01-07 15:00:00,252.22,252.42,251.43,251.71,127986.0,235.7053,235.8922,234.967,235.2287,127986.0
2022-01-07 15:30:00,251.69,252.0,251.0,251.1,572248.0,235.21,235.4997,234.5652,234.6586,572248.0
2022-01-10 09:30:00,247.89,247.89,242.55,243.59,550643.0,231.6588,231.6588,226.6685,227.6404,550643.0
2022-01-10 10:00:00,243.53,244.32,241.38,242.58,263646.0,227.5843,228.3226,225.5751,226.6965,263646.0
2022-01-10 10:30:00,242.67,243.7,240.56,241.43,346465.0,226.7806,227.7432,224.8088,225.6218,346465.0
2022-01-10 11:00:00,241.42,243.04,240.83,242.76,186121.0,225.6125,227.1264,225.0611,226.8647,186121.0
2022-01-10 11:30:00,242.76,242.92,241.85,242.82,126630.0,226.8647,227.0142,226.0143,226.9208,126630.0
2022-01-10 12:00:00,242.82,243.15,242.3,242.6,123979.0,226.9208,227.2292,226.4348,226.7152,123979.0
2022-01-10 12:30:00,242.56,243.79,241.76,243.23,184524.0,226.6778,227.8273,225.9302,227.3039,184524.0
2022-01-10 13:00:00,243.2,244.22,242.82,243.81,164901.0,227.2759,228.2291,226.9208,227.846,164901.0
2022-01-10 13:30:00,243.77,244.51,243.13,244.39,101214.0,227.8086,228.5001,227.2105,228.388,101214.0
2022-01-10 14:00:00,244.4,245.16,244.31,244.7,83559.0,228.3973,229.1076,228.3132,228.6777,83559.0
2022-01-10 14:30:00,244.72,245.11,244.33,244.88,90017.0,228.6964,229.0608,228.3319,228.8459,90017.0
2022-01-10 15:00:00,244.93,245.23,243.94,244.86,147874.0,228.8926,229.173,227.9675,228.8272,147874.0
2022-01-10 15:30:00,244.81,248.1,244.78,247.65,979779.0,228.7805,231.8551,228.7525,231.4345,979779.0
2022-01-11 09:30:00,247.91,248.39,244.67,246.15,293474.0,231.6775,232.1261,228.6497,230.0327,293474.0
2022-01-11 10:00:00,246.14,247.24,246.02,246.34,137548.0,230.0234,231.0514,229.9113,230.2103,137548.0
2022-01-11 10:30:00,246.34,247.24,245.93,246.16,113204.0,230.2103,231.0514,229.8272,230.0421,113204.0
2022-01-11 11:00:00,245.95,248.06,245.74,247.75,97098.0,229.8458,231.8177,229.6496,231.528,97098.0
2022-01-11 11:30:00,247.76,249.14,247.72,248.32,85022.0,231.5373,232.827,231.4999,232.0607,85022.0
2022-01-11 12:00:00,248.25,248.29,247.19,247.31,108024.0,231.9952,232.0326,231.0047,231.1168,108024.0
2022-01-11 12:30:00,247.26,248.19,247.13,248.16,77577.0,231.0701,231.9392,230.9486,231.9111,77577.0
2022-01-11 13:00:00,248.09,248.29,247.58,248.14,47760.0,231.8457,232.0326,231.3691,231.8924,47760.0
2022-01-11 13:30:00,248.18,248.79,248.01,248.72,49450.0,231.9298,232.4999,231.771,232.4345,49450.0
2022-01-11 14:00:00,248.7,248.73,247.88,248.18,46670.0,232.4158,232.4438,231.6495,231.9298,46670.0
2022-01-11 14:30:00,248.13,249.14,248.13,249.09,89728.0,231.8831,232.827,231.8831,232.7802,89728.0
2022-01-11 15:00:00,249.14,249.95,249.14,249.8,108337.0,232.827,233.5839,232.827,233.4438,108337.0
2022-01-11 15:30:00,249.78,249.87,248.94,249.5,362089.0,233.4251,233.5092,232.6401,233.1634,362089.0
2022-01-12 09:30:00,251.19,253.92,250.48,252.99,200445.0,234.7427,237.294,234.0792,236.4249,200445.0
2022-01-12 10:00:00,253.09,254.71,252.76,254.36,167598.0,236.5183,238.0323,236.2099,237.7052,167598.0
2022-01-12 10:30:00,254.37,254.37,251.96,251.97,132965.0,237.7145,237.7145,235.4623,235.4717,132965.0
2022-01-12 11:00:00,252.0,252.06,250.48,251.58,97520.0,235.4997,235.5558,234.0792,235.1072,97520.0
2022-01-12 11:30:00,251.65,252.36,251.64,252.1,59980.0,235.1726,235.8361,235.1633,235.5932,59980.0
2022-01-12 12:00:00,252.01,252.22,250.84,250.84,64091.0,235.509,235.7053,234.4157,234.4157,64091.0
2022-01-12 12:30:00,250.89,251.16,250.59,251.16,52984.0,234.4624,234.7147,234.182,234.7147,52984.0
2022-01-12 13:00:00,251.16,251.34,250.77,250.9,41302.0,234.7147,234.8829,234.3502,234.4717,41302.0
2022-01-12 13:30:00,250.88,251.14,250.58,250.78,43735.0,234.453,234.696,234.1727,234.3596,43735.0
2022-01-12 14:00:00,250.66,251.11,250.52,250.94,62336.0,234.2474,234.668,234.1166,234.5091,62336.0
2022-01-12 14:30:00,250.87,250.98,250.29,250.85,66283.0,234.4437,234.5465,233.9017,234.425,66283.0
2022-01-12 15:00:00,250.88,250.9,250.09,250.43,70834.0,234.453,234.4717,233.7148,234.0325,70834.0
2022-01-12 15:30:00,250.39,251.27,249.94,250.79,241715.0,233.9951,234.8175,233.5746,234.3689,241715.0
2022-01-13 09:30:00,253.08,253.31,250.73,252.44,137085.0,236.509,236.7239,234.3129,235.9109,137085.0
2022-01-13 10:00:00,252.28,253.0,251.05,252.52,89026.0,235.7614,236.4342,234.6119,235.9857,89026.0
2022-01-13 10:30:00,252.48,252.72,251.25,252.25,88026.0,235.9483,236.1726,234.7988,235.7333,88026.0
2022-01-13 11:00:00,252.25,253.55,252.12,253.35,82534.0,235.7333,236.9482,235.6118,236.7613,82534.0
2022-01-13 11:30:00,253.38,253.75,252.81,253.31,78024.0,236.7893,237.1351,236.2567,236.7239,78024.0
2022-01-13 12:00:00,253.29,253.31,251.64,252.06,86869.0,236.7052,236.7239,235.1633,235.5558,86869.0
2022-01-13 12:30:00,251.9,252.37,251.45,252.15,70607.0,235.4063,235.8455,234.9857,235.6399,70607.0
2022-01-13 13:00:00,252.11,252.64,251.87,252.31,59386.0,235.6025,236.0978,235.3782,235.7894,59386.0
2022-01-13 13:30:00,252.23,252.59,251.79,252.51,51945.0,235.7146,236.0511,235.3035,235.9763,51945.0
2022-01-13 14:00:00,252.51,252.77,251.36,251.38,48404.0,235.9763,236.2193,234.9016,234.9203,48404.0
2022-01-13 14:30:00,251.38,251.64,250.87,251.26,78308.0,234.9203,235.1633,234.4437,234.8082,78308.0
2022-01-13 15:00:00,251.19,251.3,250.23,251.3,90061.0,234.7427,234.8455,233.8456,234.8455,90061.0
2022-01-13 15:30:00,251.3,251.37,250.09,250.76,235922.0,234.8455,234.911,233.7148,234.3409,235922.0
2022-01-14 09:30:00,247.3,248.7,244.88,247.37,279101.0,231.1074,232.4158,228.8459,231.1729,279101.0
2022-01-14 10:00:00,247.44,247.69,245.68,245.84,130971.0,231.2383,231.4719,229.5935,229.743,130971.0
2022-01-14 10:30:00,245.75,245.93,244.09,244.47,151660.0,229.6589,229.8272,228.1076,228.4627,151660.0
2022-01-14 11:00:00,244.4,244.85,242.02,242.69,176554.0,228.3973,228.8179,226.1732,226.7993,176554.0
2022-01-14 11:30:00,242.7,244.23,242.43,243.94,84921.0,226.8086,228.2385,226.5563,227.9675,84921.0
2022-01-14 12:00:00,244.0,244.1,242.45,243.5,95305.0,228.0235,228.117,226.575,227.5563,95305.0
2022-01-14 12:30:00,243.51,244.08,242.05,242.23,108923.0,227.5656,228.0983,226.2012,226.3694,108923.0
2022-01-14 13:00:00,242.18,242.37,241.47,241.73,88080.0,226.3227,226.5003,225.6592,225.9022,88080.0
2022-01-14 13:30:00,241.78,242.64,241.76,242.53,91850.0,225.9489,226.7526,225.9302,226.6498,91850.0
2022-01-14 14:00:00,242.54,242.87,241.63,241.63,73947.0,226.6591,226.9675,225.8087,225.8087,73947.0
2022-01-14 14:30:00,241.56,242.61,241.56,242.07,59762.0,225.7433,226.7245,225.7433,226.2199,59762.0
2022-01-14 15:00:00,242.14,243.15,241.93,242.72,105392.0,226.2853,227.2292,226.0891,226.8273,105392.0
2022-01-14 15:30:00,242.76,243.6,242.69,243.41,280872.0,226.8647,227.6497,226.7993,227.4722,280872.0
2022-01-18 09:30:00,239.2,239.6,234.27,235.38,361437.0,224.2879,224.663,219.6653,220.7061,361437.0
2022-01-18 10:00:00,235.47,236.67,234.64,236.3,205752.0,220.7904,221.9156,220.0122,221.5687,205752.0
2022-01-18 10:30:00,236.25,237.01,235.5,236.31,208765.0,221.5218,222.2344,220.8186,221.5781,208765.0
2022-01-18 11:00:00,236.31,237.65,236.14,237.28,103875.0,221.5781,222.8345,221.4187,222.4876,103875.0
2022-01-18 11:30:00,237.26,237.87,236.67,237.49,143325.0,222.4689,223.0408,221.9156,222.6845,143325.0
2022-01-18 12:00:00,237.44,237.58,236.21,236.28,146313.0,222.6376,222.7689,221.4843,221.5499,146313.0
2022-01-18 12:30:00,236.32,236.8,235.95,235.95,111065.0,221.5875,222.0375,221.2405,221.2405,111065.0
2022-01-18 13:00:00,235.97,236.93,235.63,236.67,105203.0,221.2593,222.1594,220.9405,221.9156,105203.0
2022-01-18 13:30:00,236.72,238.41,236.54,238.36,71967.0,221.9625,223.5472,221.7937,223.5003,71967.0
2022-01-18 14:00:00,238.39,238.85,238.06,238.11,95084.0,223.5284,223.9597,223.219,223.2659,95084.0
2022-01-18 14:30:00,238.06,239.07,238.0,238.73,79982.0,223.219,224.166,223.1627,223.8472,79982.0
2022-01-18 15:00:00,238.77,238.82,237.79,238.18,121211.0,223.8847,223.9316,222.9658,223.3315,121211.0
2022-01-18 15:30:00,238.27,238.68,237.45,238.38,369418.0,223.4159,223.8003,222.647,223.519,369418.0
2022-01-19 09:30:00,239.63,241.16,238.83,239.69,189614.0,224.6911,226.1257,223.941,224.7474,189614.0
2022-01-19 10:00:00,239.87,239.87,237.3,237.5,115623.0,224.9161,224.9161,222.5064,222.6939,115623.0
2022-01-19 10:30:00,237.61,238.41,237.2,237.78,87375.0,222.797,223.5472,222.4126,222.9564,87375.0
2022-01-19 11:00:00,237.73,238.0,235.9,237.26,108037.0,222.9096,223.1627,221.1936,222.4689,108037.0
2022-01-19 11:30:00,237.4,237.93,236.69,237.65,78579.0,222.6001,223.0971,221.9344,222.8345,78579.0
2022-01-19 12:00:00,237.69,238.53,237.5,238.25,113190.0,222.872,223.6597,222.6939,223.3971,113190.0
2022-01-19 12:30:00,238.25,238.29,237.44,237.93,79415.0,223.3971,223.4346,222.6376,223.0971,79415.0
2022-01-19 13:00:00,237.99,238.05,237.02,237.09,70553.0,223.1533,223.2096,222.2438,222.3095,70553.0
2022-01-19 13:30:00,237.09,237.33,236.7,236.84,76992.0,222.3095,222.5345,221.9438,222.075,76992.0
2022-01-19 14:00:00,236.86,237.12,235.74,235.85,93258.0,222.0938,222.3376,221.0436,221.1468,93258.0
2022-01-19 14:30:00,235.85,236.95,235.75,236.78,78785.0,221.1468,222.1782,221.053,222.0188,78785.0
2022-01-19 15:00:00,236.76,236.97,235.82,235.83,91345.0,222.0,222.1969,221.1186,221.128,91345.0
2022-01-19 15:30:00,235.77,235.91,234.27,234.75,483407.0,221.0717,221.203,219.6653,220.1153,483407.0
2022-01-20 09:30:00,236.27,236.98,234.37,236.8,190227.0,221.5406,222.2063,219.759,222.0375,190227.0
2022-01-20 10:00:00,236.86,237.59,235.07,235.25,105804.0,222.0938,222.7783,220.4154,220.5842,105804.0
2022-01-20 10:30:00,235.17,235.82,234.73,234.89,116508.0,220.5091,221.1186,220.0966,220.2466,116508.0
2022-01-20 11:00:00,234.81,235.29,233.77,234.12,222274.0,220.1716,220.6217,219.1964,219.5246,222274.0
2022-01-20 11:30:00,234.16,234.27,232.56,232.88,185846.0,219.5621,219.6653,218.0619,218.3619,185846.0
2022-01-20 12:00:00,232.9,232.95,231.56,232.19,263199.0,218.3807,218.4275,217.1242,217.7149,263199.0
2022-01-20 12:30:00,232.18,232.41,230.62,230.63,190352.0,217.7055,217.9212,216.2428,216.2522,190352.0
2022-01-20 13:00:00,230.61,230.68,229.0,229.36,291764.0,216.2334,216.2991,214.7238,215.0614,291764.0
2022-01-20 13:30:00,229.34,229.59,228.76,229.05,159780.0,215.0426,215.277,214.4988,214.7707,159780.0
2022-01-20 14:00:00,229.02,230.32,228.63,229.71,175808.0,214.7425,215.9615,214.3769,215.3895,175808.0
2022-01-20 14:30:00,229.72,229.72,227.79,227.95,352129.0,215.3989,215.3989,213.5892,213.7393,352129.0
2022-01-20 15:00:00,228.02,228.08,225.1,225.62,510046.0,213.8049,213.8611,211.0669,211.5545,510046.0
2022-01-20 15:30:00,225.62,225.75,223.34,223.92,892711.0,211.5545,211.6764,209.4166,209.9605,892711.0
2022-01-21 09:30:00,222.89,225.2,221.5,224.31,634514.0,208.9947,211.1607,207.6914,210.3262,634514.0
2022-01-21 10:00:00,224.31,226.33,223.69,225.25,251754.0,210.3262,212.2202,209.7448,211.2076,251754.0
2022-01-21 10:30:00,225.34,228.73,225.0,228.09,270350.0,211.292,214.4706,210.9732,213.8705,270350.0
2022-01-21 11:00:00,228.22,229.85,227.72,228.74,240465.0,213.9924,215.5208,213.5236,214.48,240465.0
2022-01-21 11:30:00,228.51,228.6,226.01,226.82,165039.0,214.2643,214.3487,211.9202,212.6797,165039.0
2022-01-21 12:00:00,226.74,227.17,225.87,226.33,129203.0,212.6047,213.0079,211.7889,212.2202,129203.0
2022-01-21 12:30:00,226.33,227.19,225.04,225.51,85834.0,212.2202,213.0266,211.0107,211.4514,85834.0
2022-01-21 13:00:00,225.41,226.76,225.16,225.94,101010.0,211.3576,212.6234,211.1232,211.8546,101010.0
2022-01-21 13:30:00,225.86,226.7,225.54,225.68,84495.0,211.7795,212.5672,211.4795,211.6108,84495.0
2022-01-21 14:00:00,225.68,226.4,225.26,225.43,127591.0,211.6108,212.2859,211.217,211.3764,127591.0
2022-01-21 14:30:00,225.43,226.44,225.04,225.06,118160.0,211.3764,212.3234,211.0107,211.0294,118160.0
2022-01-21 15:00:00,225.02,225.39,223.96,224.52,184198.0,210.9919,211.3388,209.998,210.5231,184198.0
2022-01-21 15:30:00,224.5,225.7,224.03,224.81,596168.0,210.5043,211.6295,210.0636,210.795,596168.0
2022-01-24 09:30:00,220.53,222.78,220.34,220.8,328127.0,206.7818,208.8916,206.6037,207.035,328127.0
2022-01-24 10:00:00,220.98,223.4,220.2,223.11,223882.0,207.2038,209.4729,206.4724,209.201,223882.0
2022-01-24 10:30:00,223.11,226.38,223.11,224.81,229452.0,209.201,212.2671,209.201,210.795,229452.0
2022-01-24 11:00:00,224.81,224.9,223.0,224.42,146652.0,210.795,210.8794,209.0978,210.4293,146652.0
2022-01-24 11:30:00,224.24,225.2,222.22,223.47,156892.0,210.2605,211.1607,208.3665,209.5385,156892.0
2022-01-24 12:00:00,223.45,223.58,220.69,221.54,135484.0,209.5198,209.6417,206.9319,207.7289,135484.0
2022-01-24 12:30:00,221.54,223.73,220.61,223.33,197402.0,207.7289,209.7823,206.8568,209.4073,197402.0
2022-01-24 13:00:00,223.28,226.55,223.27,224.71,134801.0,209.3604,212.4265,209.351,210.7012,134801.0
2022-01-24 13:30:00,224.86,227.97,224.49,227.87,151382.0,210.8419,213.758,210.495,213.6642,151382.0
2022-01-24 14:00:00,227.79,229.14,225.95,226.08,173022.0,213.5892,214.8551,211.8639,211.9858,173022.0
2022-01-24 14:30:00,226.06,227.39,225.09,227.28,129619.0,211.9671,213.2142,211.0575,213.111,129619.0
2022-01-24 15:00:00,227.25,229.52,227.13,229.13,201901.0,213.0829,215.2114,212.9704,214.8457,201901.0
2022-01-24 15:30:00,229.04,232.71,228.67,232.47,377508.0,214.7613,218.2025,214.4144,217.9775,377508.0
2022-01-25 09:30:00,227.5,227.5,224.51,226.2,299239.0,213.3173,213.3173,210.5137,212.0983,299239.0
2022-01-25 10:00:00,226.09,228.55,224.54,228.46,215579.0,211.9952,214.3018,210.5418,214.2175,215579.0
2022-01-25 10:30:00,228.47,230.03,227.38,228.45,193112.0,214.2268,215.6896,213.2048,214.2081,193112.0
2022-01-25 11:00:00,228.4,229.82,227.48,229.42,160022.0,214.1612,215.4927,213.2986,215.1176,160022.0
2022-01-25 11:30:00,229.54,229.56,227.29,227.31,69782.0,215.2301,215.2489,213.1204,213.1392,69782.0
2022-01-25 12:00:00,227.22,229.62,227.02,229.28,123168.0,213.0548,215.3051,212.8672,214.9863,123168.0
2022-01-25 12:30:00,229.21,229.29,227.41,228.19,132118.0,214.9207,214.9957,213.2329,213.9643,132118.0
2022-01-25 13:00:00,228.21,229.83,227.72,229.74,102243.0,213.983,215.502,213.5236,215.4177,102243.0
2022-01-25 13:30:00,229.71,231.11,229.44,231.02,103223.0,215.3895,216.7023,215.1364,216.6179,103223.0
2022-01-25 14:00:00,231.14,231.94,230.56,230.97,144857.0,216.7304,217.4805,216.1865,216.571,144857.0
2022-01-25 14:30:00,230.99,231.82,230.19,231.81,166601.0,216.5897,217.368,215.8396,217.3586,166601.0
2022-01-25 15:00:00,231.78,231.78,229.73,229.83,204543.0,217.3305,217.3305,215.4083,215.502,204543.0
2022-01-25 15:30:00,229.96,230.74,229.15,230.01,422544.0,215.6239,216.3553,214.8644,215.6708,422544.0
2022-01-26 09:30:00,232.56,235.0,232.28,233.7,266375.0,218.0619,220.3497,217.7993,219.1308,266375.0
2022-01-26 10:00:00,233.78,234.68,232.19,232.54,251388.0,219.2058,220.0497,217.7149,218.0431,251388.0
2022-01-26 10:30:00,232.41,232.72,231.2,231.9,144973.0,217.9212,218.2119,216.7866,217.443,144973.0
2022-01-26 11:00:00,231.81,233.33,231.26,233.18,99665.0,217.3586,218.7839,216.8429,218.6432,99665.0
2022-01-26 11:30:00,233.25,233.4,232.25,232.67,105390.0,218.7088,218.8495,217.7712,218.165,105390.0
2022-01-26 12:00:00,232.67,233.82,232.66,233.04,79361.0,218.165,219.2433,218.1556,218.5119,79361.0
2022-01-26 12:30:00,233.04,233.64,232.85,233.21,73439.0,218.5119,219.0745,218.3338,218.6713,73439.0
2022-01-26 13:00:00,233.22,233.27,232.28,232.69,71901.0,218.6807,218.7276,217.7993,218.1838,71901.0
2022-01-26 13:30:00,232.62,233.56,232.51,233.25,98939.0,218.1181,218.9995,218.015,218.7088,98939.0
2022-01-26 14:00:00,233.51,234.81,232.59,233.56,159827.0,218.9526,220.1716,218.09,218.9995,159827.0
2022-01-26 14:30:00,233.47,233.59,228.3,229.38,359667.0,218.9151,219.0276,214.0674,215.0801,359667.0
2022-01-26 15:00:00,229.36,229.36,225.74,227.73,238956.0,215.0614,215.0614,211.667,213.533,238956.0
2022-01-26 15:30:00,227.53,228.36,226.26,228.1,433272.0,213.3454,214.1237,212.1546,213.8799,433272.0
2022-01-27 09:30:00,230.66,233.17,229.79,230.67,221628.0,216.2803,218.6338,215.4645,216.2897,221628.0
2022-01-27 10:00:00,230.76,230.76,226.88,227.0,206220.0,216.3741,216.3741,212.736,212.8485,206220.0
2022-01-27 10:30:00,226.88,229.06,226.11,229.06,184808.0,212.736,214.7801,212.014,214.7801,184808.0
2022-01-27 11:00:00,229.16,229.78,227.36,228.12,130359.0,214.8738,215.4552,213.186,213.8987,130359.0
2022-01-27 11:30:00,228.13,229.08,228.12,228.72,77199.0,213.908,214.7988,213.8987,214.4612,77199.0
2022-01-27 12:00:00,228.66,229.03,226.33,226.96,149536.0,214.405,214.7519,212.2202,212.811,149536.0
2022-01-27 12:30:00,226.96,227.29,225.09,226.12,99422.0,212.811,213.1204,211.0575,212.0233,99422.0
2022-01-27 13:00:00,226.21,226.37,223.95,224.1,106177.0,212.1077,212.2578,209.9886,210.1293,106177.0
2022-01-27 13:30:00,224.23,225.48,224.11,225.24,78843.0,210.2512,211.4232,210.1386,211.1982,78843.0
2022-01-27 14:00:00,225.26,227.0,225.26,225.84,64972.0,211.217,212.8485,211.217,211.7608,64972.0
2022-01-27 14:30:00,225.81,227.13,225.41,226.2,60357.0,211.7327,212.9704,211.3576,212.0983,60357.0
2022-01-27 15:00:00,226.33,227.0,225.0,226.04,114738.0,212.2202,212.8485,210.9732,211.9483,114738.0
2022-01-27 15:30:00,226.09,226.9,225.32,225.94,304009.0,211.9952,212.7547,211.2732,211.8546,304009.0
2022-01-28 09:30:00,227.99,227.99,224.48,226.04,170606.0,213.7768,213.7768,210.4856,211.9483,170606.0
2022-01-28 10:00:00,226.4,228.71,225.84,227.28,76961.0,212.2859,214.4519,211.7608,213.111,76961.0
2022-01-28 10:30:00,227.5,229.32,226.04,229.3,70544.0,213.3173,215.0238,211.9483,215.0051,70544.0
2022-01-28 11:00:00,229.39,230.83,228.5,230.4,132304.0,215.0895,216.4397,214.255,216.0365,132304.0
2022-01-28 11:30:00,230.52,231.12,229.88,230.84,68041.0,216.149,216.7116,215.5489,216.4491,68041.0
2022-01-28 12:00:00,230.75,231.48,229.79,230.04,77850.0,216.3647,217.0492,215.4645,215.699,77850.0
2022-01-28 12:30:00,229.91,230.73,229.87,230.3,106268.0,215.5771,216.3459,215.5396,215.9427,106268.0
2022-01-28 13:00:00,230.38,231.06,230.32,230.84,45622.0,216.0178,216.6554,215.9615,216.4491,45622.0
2022-01-28 13:30:00,231.0,232.15,230.99,231.57,83675.0,216.5991,217.6774,216.5897,217.1336,83675.0
2022-01-28 14:00:00,231.55,232.12,230.0,230.36,162823.0,217.1148,217.6493,215.6615,215.999,162823.0
2022-01-28 14:30:00,230.31,232.63,230.03,232.54,147204.0,215.9521,218.1275,215.6896,218.0431,147204.0
2022-01-28 15:00:00,232.61,233.77,232.34,233.32,146305.0,218.1087,219.1964,217.8556,218.7745,146305.0
2022-01-28 15:30:00,233.33,235.14,232.6,235.05,451690.0,218.7839,220.481,218.0994,220.3966,451690.0
2022-01-31 09:30:00,233.99,235.59,232.66,233.66,283370.0,219.4027,220.903,218.1556,219.0933,283370.0
2022-01-31 10:00:00,233.59,235.0,233.16,234.18,191274.0,219.0276,220.3497,218.6245,219.5809,191274.0
2022-01-31 10:30:00,234.08,234.98,233.43,234.29,110500.0,219.4871,220.331,218.8776,219.684,110500.0
2022-01-31 11:00:00,234.47,234.83,233.55,234.29,92788.0,219.8528,220.1903,218.9901,219.684,92788.0
2022-01-31 11:30:00,234.37,235.57,234.12,235.44,127894.0,219.759,220.8842,219.5246,220.7623,127894.0
2022-01-31 12:00:00,235.43,236.14,235.16,235.87,103552.0,220.7529,221.4187,220.4998,221.1655,103552.0
2022-01-31 12:30:00,235.87,236.65,235.66,236.55,78179.0,221.1655,221.8969,220.9686,221.8031,78179.0
2022-01-31 13:00:00,236.54,237.24,236.28,236.75,158846.0,221.7937,222.4501,221.5499,221.9906,158846.0
2022-01-31 13:30:00,236.7,237.07,236.16,236.73,129067.0,221.9438,222.2907,221.4374,221.9719,129067.0
2022-01-31 14:00:00,236.75,237.09,236.31,237.06,110816.0,221.9906,222.3095,221.5781,222.2813,110816.0
2022-01-31 14:30:00,237.03,237.13,236.31,236.5,120258.0,222.2532,222.347,221.5781,221.7562,120258.0
2022-01-31 15:00:00,236.5,236.79,235.23,236.12,145669.0,221.7562,222.0282,220.5654,221.3999,145669.0
2022-01-31 15:30:00,236.12,237.61,235.73,237.36,471117.0,221.3999,222.797,221.0342,222.5626,471117.0
2022-02-01 09:30:00,238.45,239.48,235.46,236.45,203504.0,223.5847,224.5505,220.7811,221.7093,203504.0
2022-02-01 10:00:00,236.61,236.73,233.81,234.9,128212.0,221.8594,221.9719,219.2339,220.256,128212.0
2022-02-01 10:30:00,235.0,236.0,234.23,235.06,87854.0,220.3497,221.2874,219.6277,220.406,87854.0
2022-02-01 11:00:00,235.0,236.61,235.0,236.23,77370.0,220.3497,221.8594,220.3497,221.5031,77370.0
2022-02-01 11:30:00,236.21,236.8,235.64,236.69,53540.0,221.4843,222.0375,220.9498,221.9344,53540.0
2022-02-01 12:00:00,236.48,237.37,235.94,236.33,94796.0,221.7375,222.572,221.2311,221.5968,94796.0
2022-02-01 12:30:00,236.31,237.2,235.78,237.15,71522.0,221.5781,222.4126,221.0811,222.3657,71522.0
2022-02-01 13:00:00,237.12,237.17,236.44,236.91,53940.0,222.3376,222.3845,221.7,222.1407,53940.0
2022-02-01 13:30:00,236.86,237.75,236.84,237.41,47759.0,222.0938,222.9283,222.075,222.6095,47759.0
2022-02-01 14:00:00,237.39,237.42,236.6,236.91,52211.0,222.5907,222.6189,221.85,222.1407,52211.0
2022-02-01 14:30:00,236.91,237.83,236.9,237.75,85668.0,222.1407,223.0033,222.1313,222.9283,85668.0
2022-02-01 15:00:00,237.73,238.2,237.53,238.18,66458.0,222.9096,223.3503,222.722,223.3315,66458.0
2022-02-01 15:30:00,238.2,239.05,237.99,238.31,232729.0,223.3503,224.1473,223.1533,223.4534,232729.0
2022-02-02 09:30:00,238.61,240.71,237.01,237.58,154245.0,223.7347,225.7038,222.2344,222.7689,154245.0
2022-02-02 10:00:00,237.58,238.35,236.45,236.97,91891.0,222.7689,223.4909,221.7093,222.1969,91891.0
2022-02-02 10:30:00,236.88,238.8,236.67,238.05,68068.0,222.1125,223.9128,221.9156,223.2096,68068.0
2022-02-02 11:00:00,238.4,238.5,237.44,238.11,49006.0,223.5378,223.6315,222.6376,223.2659,49006.0
2022-02-02 11:30:00,238.19,238.68,237.36,238.43,39223.0,223.3409,223.8003,222.5626,223.5659,39223.0
2022-02-02 12:00:00,238.33,239.35,237.94,238.91,66189.0,223.4721,224.4286,223.1065,224.016,66189.0
2022-02-02 12:30:00,238.84,239.61,238.68,239.59,48097.0,223.9504,224.6723,223.8003,224.6536,48097.0
2022-02-02 13:00:00,239.52,239.73,238.56,238.78,38152.0,224.588,224.7849,223.6878,223.8941,38152.0
2022-02-02 13:30:00,238.9,239.23,238.59,239.08,37297.0,224.0066,224.316,223.7159,224.1754,37297.0
2022-02-02 14:00:00,239.05,239.29,238.41,238.78,48919.0,224.1473,224.3723,223.5472,223.8941,48919.0
2022-02-02 14:30:00,238.77,239.9,238.77,239.55,60282.0,223.8847,224.9443,223.8847,224.6161,60282.0
2022-02-02 15:00:00,239.47,239.61,238.84,239.12,74653.0,224.5411,224.6723,223.9504,224.2129,74653.0
2022-02-02 15:30:00,239.09,239.65,238.86,239.08,218105.0,224.1848,224.7099,223.9691,224.1754,218105.0
2022-02-03 09:30:00,236.0,238.0,234.16,237.5,152859.0,221.2874,223.1627,219.5621,222.6939,152859.0
2022-02-03 10:00:00,237.55,239.22,237.41,238.85,74293.0,222.7408,224.3067,222.6095,223.9597,74293.0
2022-02-03 10:30:00,238.91,239.49,238.77,238.77,52870.0,224.016,224.5598,223.8847,223.8847,52870.0
2022-02-03 11:00:00,238.67,239.32,237.85,238.11,49572.0,223.791,224.4004,223.0221,223.2659,49572.0
2022-02-03 11:30:00,238.16,238.24,236.88,236.88,38776.0,223.3127,223.3878,222.1125,222.1125,38776.0
2022-02-03 12:00:00,236.95,237.29,236.57,236.98,45845.0,222.1782,222.497,221.8219,222.2063,45845.0
2022-02-03 12:30:00,236.93,237.31,236.66,236.96,20610.0,222.1594,222.5157,221.9063,222.1876,20610.0
2022-02-03 13:00:00,236.83,236.95,236.18,236.68,31139.0,222.0657,222.1782,221.4562,221.925,31139.0
2022-02-03 13:30:00,236.71,237.3,236.69,236.76,36316.0,221.9531,222.5064,221.9344,222.0,36316.0
2022-02-03 14:00:00,236.72,237.38,236.56,236.95,57216.0,221.9625,222.5814,221.8125,222.1782,57216.0
2022-02-03 14:30:00,236.89,236.98,235.64,236.03,69420.0,222.1219,222.2063,220.9498,221.3155,69420.0
2022-02-03 15:00:00,236.13,236.48,235.44,236.26,74957.0,221.4093,221.7375,220.7623,221.5312,74957.0
2022-02-03 15:30:00,236.27,236.27,233.81,234.08,419041.0,221.5406,221.5406,219.2339,219.4871,419041.0
2022-02-04 09:30:00,234.15,234.15,228.43,228.84,244188.0,219.5527,219.5527,214.1893,214.5738,244188.0
2022-02-04 10:00:00,228.88,229.12,227.56,227.71,137141.0,214.6113,214.8363,213.3736,213.5142,137141.0
2022-02-04 10:30:00,227.75,227.84,225.39,225.51,160320.0,213.5517,213.6361,211.3388,211.4514,160320.0
2022-02-04 11:00:00,225.46,226.73,225.17,226.17,191924.0,211.4045,212.5953,211.1326,212.0702,191924.0
2022-02-04 11:30:00,226.2,228.22,226.09,227.32,100260.0,212.0983,213.9924,211.9952,213.1485,100260.0
2022-02-04 12:00:00,227.35,227.69,226.78,227.65,88949.0,213.1767,213.4955,212.6422,213.458,88949.0
2022-02-04 12:30:00,227.7,228.49,227.36,228.46,87790.0,213.5048,214.2456,213.186,214.2175,87790.0
2022-02-04 13:00:00,228.51,229.71,228.51,228.97,119087.0,214.2643,215.3895,214.2643,214.6957,119087.0
2022-02-04 13:30:00,229.0,230.39,228.99,230.32,83598.0,214.7238,216.0271,214.7144,215.9615,83598.0
2022-02-04 14:00:00,230.45,230.69,229.97,230.33,113870.0,216.0834,216.3084,215.6333,215.9709,113870.0
2022-02-04 14:30:00,230.25,231.04,229.54,230.28,99633.0,215.8959,216.6366,215.2301,215.924,99633.0
2022-02-04 15:00:00,230.34,231.84,230.33,231.29,123787.0,215.9803,217.3867,215.9709,216.871,123787.0
2022-02-04 15:30:00,231.31,231.77,229.03,229.1,388737.0,216.8898,217.3211,214.7519,214.8176,388737.0
2022-02-07 09:30:00,230.52,230.98,227.98,228.47,189810.0,216.149,216.5804,213.7674,214.2268,189810.0
2022-02-07 10:00:00,228.46,228.78,227.03,228.35,146186.0,214.2175,214.5175,212.8766,214.1143,146186.0
2022-02-07 10:30:00,228.31,229.14,227.44,227.53,102206.0,214.0768,214.8551,213.261,213.3454,102206.0
2022-02-07 11:00:00,227.54,227.56,226.27,226.83,133093.0,213.3548,213.3736,212.164,212.6891,133093.0
2022-02-07 11:30:00,226.87,226.91,224.53,226.57,127171.0,212.7266,212.7641,210.5325,212.4453,127171.0
2022-02-07 12:00:00,226.66,226.86,226.08,226.45,89482.0,212.5297,212.7172,211.9858,212.3328,89482.0
2022-02-07 12:30:00,226.4,227.17,226.1,226.79,70645.0,212.2859,213.0079,212.0046,212.6516,70645.0
2022-02-07 13:00:00,226.8,227.59,226.65,227.54,80706.0,212.6609,213.4017,212.5203,213.3548,80706.0
2022-02-07 13:30:00,227.52,228.21,227.22,228.07,75011.0,213.3361,213.983,213.0548,213.8518,75011.0
2022-02-07 14:00:00,228.03,228.03,227.3,227.72,83212.0,213.8143,213.8143,213.1298,213.5236,83212.0
2022-02-07 14:30:00,227.74,228.02,227.28,227.76,69772.0,213.5423,213.8049,213.111,213.5611,69772.0
2022-02-07 15:00:00,227.73,228.57,227.35,227.53,94886.0,213.533,214.3206,213.1767,213.3454,94886.0
2022-02-07 15:30:00,227.56,227.81,226.0,227.02,344783.0,213.3736,213.608,211.9108,212.8672,344783.0
2022-02-08 09:30:00,227.2,228.63,225.86,228.2,195840.0,213.036,214.3769,211.7795,213.9737,195840.0
2022-02-08 10:00:00,228.08,230.25,227.48,229.66,122683.0,213.8611,215.8959,213.2986,215.3426,122683.0
2022-02-08 10:30:00,229.72,231.16,229.43,230.61,112908.0,215.3989,216.7491,215.127,216.2334,112908.0
2022-02-08 11:00:00,230.64,231.54,230.63,231.41,76727.0,216.2616,217.1054,216.2522,216.9836,76727.0
2022-02-08 11:30:00,231.45,232.22,231.44,231.75,81035.0,217.0211,217.7431,217.0117,217.3024,81035.0
2022-02-08 12:00:00,231.77,232.08,231.32,231.8,52784.0,217.3211,217.6118,216.8992,217.3492,52784.0
2022-02-08 12:30:00,231.85,232.62,231.73,232.34,62476.0,217.3961,218.1181,217.2836,217.8556,62476.0
2022-02-08 13:00:00,232.33,232.4,231.49,231.75,34712.0,217.8462,217.9118,217.0586,217.3024,34712.0
2022-02-08 13:30:00,231.77,232.27,230.89,231.45,44220.0,217.3211,217.7899,216.496,217.0211,44220.0
2022-02-08 14:00:00,231.39,231.71,230.36,230.43,41522.0,216.9648,217.2648,215.999,216.0646,41522.0
2022-02-08 14:30:00,230.41,230.8,230.09,230.3,51033.0,216.0459,216.4116,215.7458,215.9427,51033.0
2022-02-08 15:00:00,230.26,231.57,230.0,231.57,73620.0,215.9052,217.1336,215.6615,217.1336,73620.0
2022-02-08 15:30:00,231.57,232.38,231.48,231.76,224295.0,217.1336,217.8931,217.0492,217.3117,224295.0
2022-02-09 09:30:00,234.52,236.31,234.19,235.08,151317.0,219.8997,221.5781,219.5902,220.4248,151317.0
2022-02-09 10:00:00,235.32,236.02,235.12,235.64,88676.0,220.6498,221.3062,220.4623,220.9498,88676.0
2022-02-09 10:30:00,235.68,236.48,234.76,235.01,91374.0,220.9874,221.7375,220.1247,220.3591,91374.0
2022-02-09 11:00:00,235.12,235.36,234.42,235.06,81673.0,220.4623,220.6873,219.8059,220.406,81673.0
2022-02-09 11:30:00,235.02,235.09,234.32,234.69,43753.0,220.3685,220.4341,219.7121,220.0591,43753.0
2022-02-09 12:00:00,234.69,235.05,233.69,233.73,62443.0,220.0591,220.3966,219.1214,219.1589,62443.0
2022-02-09 12:30:00,233.71,233.87,233.31,233.76,71368.0,219.1402,219.2902,218.7651,219.187,71368.0
2022-02-09 13:00:00,233.73,234.06,233.43,233.66,47925.0,219.1589,219.4683,218.8776,219.0933,47925.0
2022-02-09 13:30:00,233.71,233.91,233.5,233.72,62638.0,219.1402,219.3277,218.9433,219.1495,62638.0
2022-02-09 14:00:00,233.76,233.96,233.66,233.78,41779.0,219.187,219.3746,219.0933,219.2058,41779.0
2022-02-09 14:30:00,233.79,233.89,233.22,233.4,79522.0,219.2152,219.3089,218.6807,218.8495,79522.0
2022-02-09 15:00:00,233.45,233.46,232.84,233.43,72011.0,218.8964,218.9058,218.3244,218.8776,72011.0
2022-02-09 15:30:00,233.49,233.96,233.13,233.66,259028.0,218.9339,219.3746,218.5963,219.0933,259028.0
2022-02-10 09:30:00,230.69,231.38,227.74,231.29,270263.0,216.3084,216.9554,213.5423,216.871,270263.0
2022-02-10 10:00:00,231.3,232.12,230.12,231.26,107589.0,216.8804,217.6493,215.774,216.8429,107589.0
2022-02-10 10:30:00,231.26,232.86,230.92,231.45,83845.0,216.8429,218.3432,216.5241,217.0211,83845.0
2022-02-10 11:00:00,231.45,232.42,231.17,231.34,90155.0,217.0211,217.9306,216.7585,216.9179,90155.0
2022-02-10 11:30:00,231.29,231.9,230.38,231.51,79756.0,216.871,217.443,216.0178,217.0773,79756.0
2022-02-10 12:00:00,231.53,232.71,231.5,232.59,62638.0,217.0961,218.2025,217.0679,218.09,62638.0
2022-02-10 12:30:00,232.67,232.78,230.26,230.43,72180.0,218.165,218.2681,215.9052,216.0646,72180.0
2022-02-10 13:00:00,230.38,230.86,228.99,229.0,74436.0,216.0178,216.4678,214.7144,214.7238,74436.0
2022-02-10 13:30:00,229.0,229.21,228.12,228.97,84327.0,214.7238,214.9207,213.8987,214.6957,84327.0
2022-02-10 14:00:00,229.12,229.21,227.69,228.39,68567.0,214.8363,214.9207,213.4955,214.1518,68567.0
2022-02-10 14:30:00,228.39,229.07,227.64,227.82,83265.0,214.1518,214.7894,213.4486,213.6174,83265.0
2022-02-10 15:00:00,227.86,228.14,227.08,227.47,102231.0,213.6549,213.9174,212.9235,213.2892,102231.0
2022-02-10 15:30:00,227.35,227.69,225.79,227.4,398927.0,213.1767,213.4955,211.7139,213.2235,398927.0
2022-02-11 09:30:00,227.52,228.97,226.97,227.89,114293.0,213.3361,214.6957,212.8203,213.683,114293.0
2022-02-11 10:00:00,227.84,228.9,227.12,228.33,89202.0,213.6361,214.63,212.961,214.0956,89202.0
2022-02-11 10:30:00,228.28,229.13,228.02,228.4,52579.0,214.0487,214.8457,213.8049,214.1612,52579.0
2022-02-11 11:00:00,228.37,229.72,228.36,229.07,70254.0,214.1331,215.3989,214.1237,214.7894,70254.0
2022-02-11 11:30:00,228.95,229.14,228.1,228.62,43368.0,214.6769,214.8551,213.8799,214.3675,43368.0
2022-02-11 12:00:00,228.75,228.91,228.14,228.84,55565.0,214.4894,214.6394,213.9174,214.5738,55565.0
2022-02-11 12:30:00,228.8,229.33,228.24,228.47,39143.0,214.5363,215.0332,214.0112,214.2268,39143.0
2022-02-11 13:00:00,228.55,229.2,227.97,228.0,47307.0,214.3018,214.9113,213.758,213.7861,47307.0
2022-02-11 13:30:00,227.9,228.0,225.35,225.93,72615.0,213.6924,213.7861,211.3013,211.8452,72615.0
2022-02-11 14:00:00,225.77,227.18,225.12,225.68,112940.0,211.6952,213.0173,211.0857,211.6108,112940.0
2022-02-11 14:30:00,225.88,226.75,225.01,226.1,45997.0,211.7983,212.6141,210.9825,212.0046,45997.0
2022-02-11 15:00:00,226.07,227.08,225.44,226.34,73262.0,211.9765,212.9235,211.3857,212.2296,73262.0
2022-02-11 15:30:00,226.05,227.1,224.76,225.93,179336.0,211.9577,212.9422,210.7481,211.8452,179336.0
2022-02-14 09:30:00,223.77,226.72,223.19,224.77,138081.0,209.8198,212.5859,209.276,210.7575,138081.0
2022-02-14 10:00:00,224.84,225.27,223.24,224.29,81351.0,210.8231,211.2263,209.3229,210.3074,81351.0
2022-02-14 10:30:00,224.28,224.57,223.42,223.5,58985.0,210.298,210.57,209.4917,209.5667,58985.0
2022-02-14 11:00:00,223.62,224.64,223.11,224.28,68685.0,209.6792,210.6356,209.201,210.298,68685.0
2022-02-14 11:30:00,224.28,225.66,223.97,225.39,58558.0,210.298,211.592,210.0074,211.3388,58558.0
2022-02-14 12:00:00,225.36,226.15,225.12,226.15,46504.0,211.3107,212.0515,211.0857,212.0515,46504.0
2022-02-14 12:30:00,226.1,226.74,225.85,226.74,33304.0,212.0046,212.6047,211.7702,212.6047,33304.0
2022-02-14 13:00:00,226.78,227.02,226.31,226.39,41657.0,212.6422,212.8672,212.2015,212.2765,41657.0
2022-02-14 13:30:00,226.37,226.47,224.54,224.83,72636.0,212.2578,212.3515,210.5418,210.8138,72636.0
2022-02-14 14:00:00,224.77,225.77,224.17,225.28,58170.0,210.7575,211.6952,210.1949,211.2357,58170.0
2022-02-14 14:30:00,225.02,225.97,224.64,225.45,72810.0,210.9919,211.8827,210.6356,211.3951,72810.0
2022-02-14 15:00:00,225.47,226.11,224.84,225.69,57628.0,211.4139,212.014,210.8231,211.6201,57628.0
2022-02-14 15:30:00,225.63,226.66,225.63,225.88,163949.0,211.5639,212.5297,211.5639,211.7983,163949.0
2022-02-15 09:30:00,228.31,230.06,228.18,228.34,135503.0,214.0768,215.7177,213.9549,214.1049,135503.0
2022-02-15 10:00:00,228.34,228.8,227.74,228.65,83663.0,214.1049,214.5363,213.5423,214.3956,83663.0
2022-02-15 10:30:00,228.6,229.41,228.12,228.89,83972.0,214.3487,215.1082,213.8987,214.6207,83972.0
2022-02-15 11:00:00,228.91,229.06,227.8,228.0,54533.0,214.6394,214.7801,213.5986,213.7861,54533.0
2022-02-15 11:30:00,228.02,229.11,228.02,228.91,42072.0,213.8049,214.8269,213.8049,214.6394,42072.0
2022-02-15 12:00:00,228.95,229.11,228.11,228.4,41731.0,214.6769,214.8269,213.8893,214.1612,41731.0
2022-02-15 12:30:00,228.39,228.53,227.47,227.77,31849.0,214.1518,214.2831,213.2892,213.5705,31849.0
2022-02-15 13:00:00,227.77,228.87,227.77,228.83,40061.0,213.5705,214.6019,213.5705,214.5644,40061.0
2022-02-15 13:30:00,228.82,229.14,228.75,228.75,32058.0,214.555,214.8551,214.4894,214.4894,32058.0
2022-02-15 14:00:00,228.79,228.89,227.94,228.67,43513.0,214.5269,214.6207,213.7299,214.4144,43513.0
2022-02-15 14:30:00,228.62,228.87,228.18,228.57,45278.0,214.3675,214.6019,213.9549,214.3206,45278.0
2022-02-15 15:00:00,228.55,228.88,228.18,228.35,64937.0,214.3018,214.6113,213.9549,214.1143,64937.0
2022-02-15 15:30:00,228.4,228.4,226.98,228.03,235883.0,214.1612,214.1612,212.8297,213.8143,235883.0
2022-02-16 09:30:00,226.52,228.17,226.52,226.56,127904.0,212.3984,213.9455,212.3984,212.4359,127904.0
2022-02-16 10:00:00,226.51,226.61,224.61,224.9,116654.0,212.389,212.4828,210.6075,210.8794,116654.0
2022-02-16 10:30:00,224.83,225.35,223.51,224.09,99763.0,210.8138,211.3013,209.576,210.1199,99763.0
2022-02-16 11:00:00,224.16,224.76,224.02,224.76,61036.0,210.1855,210.7481,210.0543,210.7481,61036.0
2022-02-16 11:30:00,224.71,225.09,224.5,224.85,38209.0,210.7012,211.0575,210.5043,210.8325,38209.0
2022-02-16 12:00:00,224.83,224.96,224.5,224.79,49229.0,210.8138,210.9357,210.5043,210.7763,49229.0
2022-02-16 12:30:00,224.72,225.1,224.0,224.93,36184.0,210.7106,211.0669,210.0355,210.9075,36184.0
2022-02-16 13:00:00,224.93,225.28,224.59,225.16,55346.0,210.9075,211.2357,210.5887,211.1232,55346.0
2022-02-16 13:30:00,225.18,225.38,224.94,225.38,61694.0,211.1419,211.3295,210.9169,211.3295,61694.0
2022-02-16 14:00:00,225.26,227.26,224.87,226.86,100986.0,211.217,213.0923,210.8513,212.7172,100986.0
2022-02-16 14:30:00,226.89,227.15,225.75,226.42,101086.0,212.7453,212.9891,211.6764,212.3046,101086.0
2022-02-16 15:00:00,226.42,226.9,226.25,226.86,104176.0,212.3046,212.7547,212.1452,212.7172,104176.0
2022-02-16 15:30:00,226.86,227.71,226.49,227.02,225523.0,212.7172,213.5142,212.3703,212.8672,225523.0
2022-02-17 09:30:00,225.93,227.22,224.59,224.73,140710.0,211.8452,213.0548,210.5887,210.72,140710.0
2022-02-17 10:00:00,224.8,225.32,224.0,224.06,132925.0,210.7856,211.2732,210.0355,210.0918,132925.0
2022-02-17 10:30:00,224.06,225.84,224.0,225.61,73386.0,210.0918,211.7608,210.0355,211.5451,73386.0
2022-02-17 11:00:00,225.62,225.77,225.07,225.11,93423.0,211.5545,211.6952,211.0388,211.0763,93423.0
2022-02-17 11:30:00,225.15,226.09,224.69,225.58,52576.0,211.1138,211.9952,210.6825,211.517,52576.0
2022-02-17 12:00:00,225.59,225.94,225.28,225.9,53469.0,211.5264,211.8546,211.2357,211.8171,53469.0
2022-02-17 12:30:00,225.93,226.43,225.8,226.39,80007.0,211.8452,212.314,211.7233,212.2765,80007.0
2022-02-17 13:00:00,226.44,226.66,226.22,226.52,58206.0,212.3234,212.5297,212.1171,212.3984,58206.0
2022-02-17 13:30:00,226.52,226.76,225.92,226.07,54117.0,212.3984,212.6234,211.8358,211.9765,54117.0
2022-02-17 14:00:00,226.07,226.14,225.39,225.4,62420.0,211.9765,212.0421,211.3388,211.3482,62420.0
2022-02-17 14:30:00,225.49,225.49,224.54,224.59,77498.0,211.4326,211.4326,210.5418,210.5887,77498.0
2022-02-17 15:00:00,224.61,224.67,223.79,224.09,152917.0,210.6075,210.6637,209.8386,210.1199,152917.0
2022-02-17 15:30:00,224.08,224.45,223.25,223.71,234411.0,210.1105,210.4574,209.3323,209.7636,234411.0
2022-02-18 09:30:00,222.95,223.77,221.88,223.71,273702.0,209.051,209.8198,208.0477,209.7636,273702.0
2022-02-18 10:00:00,223.67,224.3,222.95,223.16,162342.0,209.7261,210.3168,209.051,209.2479,162342.0
2022-02-18 10:30:00,223.19,223.35,222.3,222.34,131213.0,209.276,209.426,208.4415,208.479,131213.0
2022-02-18 11:00:00,222.27,222.27,220.51,221.72,147486.0,208.4134,208.4134,206.7631,207.8976,147486.0
2022-02-18 11:30:00,221.76,222.29,220.77,221.03,93246.0,207.9351,208.4321,207.0069,207.2507,93246.0
2022-02-18 12:00:00,220.93,221.71,220.51,221.37,90057.0,207.1569,207.8883,206.7631,207.5695,90057.0
2022-02-18 12:30:00,221.36,221.6,220.41,220.77,106508.0,207.5601,207.7851,206.6693,207.0069,106508.0
2022-02-18 13:00:00,220.86,222.14,220.72,221.67,94757.0,207.0913,208.2915,206.96,207.8508,94757.0
2022-02-18 13:30:00,221.69,223.37,221.64,223.05,75754.0,207.8695,209.4448,207.8226,209.1447,75754.0
2022-02-18 14:00:00,223.05,224.68,222.99,224.63,139028.0,209.1447,210.6731,209.0885,210.6262,139028.0
2022-02-18 14:30:00,224.61,225.72,224.33,225.41,391535.0,210.6075,211.6483,210.3449,211.3576,391535.0
2022-02-18 15:00:00,225.42,225.72,223.58,223.68,168074.0,211.367,211.6483,209.6417,209.7355,168074.0
2022-02-18 15:30:00,223.56,223.7,222.54,222.85,436760.0,209.6229,209.7542,208.6665,208.9572,436760.0
2022-02-22 09:30:00,218.29,221.34,215.38,220.63,692943.0,204.6815,207.5413,201.9529,206.8756,692943.0
2022-02-22 10:00:00,220.62,221.45,218.2,218.84,417309.0,206.8662,207.6445,204.5971,205.1972,417309.0
2022-02-22 10:30:00,218.82,219.09,216.3,216.76,287640.0,205.1784,205.4316,202.8155,203.2469,287640.0
2022-02-22 11:00:00,216.7,217.12,215.15,215.67,307881.0,203.1906,203.5844,201.7372,202.2248,307881.0
2022-02-22 11:30:00,215.55,216.16,214.48,215.28,304927.0,202.1123,202.6843,201.109,201.8591,304927.0
2022-02-22 12:00:00,215.23,215.44,213.51,214.0,322089.0,201.8122,202.0091,200.1995,200.6589,322089.0
2022-02-22 12:30:00,214.0,214.24,212.74,213.36,265629.0,200.6589,200.884,199.4775,200.0588,265629.0
2022-02-22 13:00:00,213.36,213.88,212.77,213.17,206905.0,200.0588,200.5464,199.5056,199.8807,206905.0
2022-02-22 13:30:00,213.17,213.64,211.59,212.04,255538.0,199.8807,200.3214,198.3992,198.8211,255538.0
2022-02-22 14:00:00,212.0,212.62,210.76,212.31,265727.0,198.7836,199.3649,197.6209,199.0743,265727.0
2022-02-22 14:30:00,212.3,213.91,211.7,213.6,202863.0,199.0649,200.5745,198.5023,200.2839,202863.0
2022-02-22 15:00:00,213.68,215.28,213.56,214.15,247876.0,200.3589,201.8591,200.2463,200.7996,247876.0
2022-02-22 15:30:00,214.02,214.77,213.15,214.6,874380.0,200.6777,201.3809,199.8619,201.2215,874380.0
2022-02-23 09:30:00,222.0,227.75,221.0,226.29,1221147.0,208.1602,213.5517,207.2225,212.1827,1221147.0
2022-02-23 10:00:00,226.27,226.44,220.68,221.62,664979.0,212.164,212.3234,206.9225,207.8039,664979.0
2022-02-23 10:30:00,221.6,221.6,218.14,219.7,566827.0,207.7851,207.7851,204.5408,206.0036,566827.0
2022-02-23 11:00:00,219.72,220.55,217.78,219.76,355049.0,206.0223,206.8006,204.2033,206.0598,355049.0
2022-02-23 11:30:00,219.75,222.36,219.45,221.52,371165.0,206.0505,208.4977,205.7692,207.7101,371165.0
2022-02-23 12:00:00,221.44,222.67,220.44,222.39,244213.0,207.6351,208.7884,206.6974,208.5259,244213.0
2022-02-23 12:30:00,222.41,222.49,220.68,221.6,223575.0,208.5446,208.6196,206.9225,207.7851,223575.0
2022-02-23 13:00:00,221.64,221.76,220.34,221.14,217887.0,207.8226,207.9351,206.6037,207.3538,217887.0
2022-02-23 13:30:00,221.19,221.29,219.56,219.64,180038.0,207.4007,207.4944,205.8723,205.9473,180038.0
2022-02-23 14:00:00,219.58,220.27,217.64,217.81,300568.0,205.8911,206.538,204.072,204.2314,300568.0
2022-02-23 14:30:00,217.87,218.42,216.74,216.84,244879.0,204.2877,204.8034,203.2281,203.3219,244879.0
2022-02-23 15:00:00,216.84,217.36,215.41,216.02,284165.0,203.3219,203.8094,201.981,202.553,284165.0
2022-02-23 15:30:00,216.0,216.45,214.13,215.1,819904.0,202.5342,202.9562,200.7808,201.6903,819904.0
2022-02-24 09:30:00,209.69,212.82,206.84,211.88,591031.0,196.6176,199.5525,193.9453,198.6711,591031.0
2022-02-24 10:00:00,211.79,212.94,209.55,210.49,229043.0,198.5867,199.665,196.4863,197.3677,229043.0
2022-02-24 10:30:00,210.4,211.66,209.38,209.39,146597.0,197.2833,198.4648,196.3269,196.3363,146597.0
2022-02-24 11:00:00,209.34,210.39,208.84,209.19,157826.0,196.2894,197.274,195.8206,196.1488,157826.0
2022-02-24 11:30:00,209.2,209.36,206.93,208.58,197343.0,196.1582,196.3082,194.0297,195.5768,197343.0
2022-02-24 12:00:00,208.53,208.8,206.24,207.16,207050.0,195.5299,195.7831,193.3827,194.2453,207050.0
2022-02-24 12:30:00,207.2,208.4,206.6,207.92,203347.0,194.2828,195.408,193.7202,194.958,203347.0
2022-02-24 13:00:00,207.87,209.92,207.63,209.09,193528.0,194.9111,196.8333,194.686,196.055,193528.0
2022-02-24 13:30:00,209.12,212.24,209.12,209.89,211822.0,196.0831,199.0086,196.0831,196.8051,211822.0
2022-02-24 14:00:00,209.89,211.22,209.17,211.22,134136.0,196.8051,198.0522,196.13,198.0522,134136.0
2022-02-24 14:30:00,211.23,212.65,211.2,212.44,175568.0,198.0616,199.3931,198.0335,199.1962,175568.0
2022-02-24 15:00:00,212.49,213.58,212.17,212.23,177956.0,199.2431,200.2651,198.943,198.9993,177956.0
2022-02-24 15:30:00,212.28,214.26,212.24,213.42,652417.0,199.0461,200.9027,199.0086,200.1151,652417.0
2022-02-25 09:30:00,214.27,214.49,211.37,211.77,284171.0,200.9121,201.1184,198.1929,198.5679,284171.0
2022-02-25 10:00:00,211.79,211.86,210.21,211.26,206575.0,198.5867,198.6523,197.1052,198.0897,206575.0
2022-02-25 10:30:00,211.13,213.89,211.13,213.04,242598.0,197.9678,200.5558,197.9678,199.7588,242598.0
2022-02-25 11:00:00,213.11,214.43,212.67,214.11,170214.0,199.8244,201.0621,199.4118,200.7621,170214.0
2022-02-25 11:30:00,214.11,215.71,213.98,215.55,167708.0,200.7621,202.2623,200.6402,202.1123,167708.0
2022-02-25 12:00:00,215.58,216.6,215.34,216.44,178040.0,202.1404,203.0968,201.9154,202.9468,178040.0
2022-02-25 12:30:00,216.45,217.58,216.13,216.6,124107.0,202.9562,204.0157,202.6561,203.0968,124107.0
2022-02-25 13:00:00,216.65,217.53,216.0,217.5,105448.0,203.1437,203.9689,202.5342,203.9407,105448.0
2022-02-25 13:30:00,217.53,218.56,217.28,217.95,130029.0,203.9689,204.9346,203.7344,204.3627,130029.0
2022-02-25 14:00:00,218.01,218.54,217.11,218.35,79308.0,204.4189,204.9159,203.575,204.7377,79308.0
2022-02-25 14:30:00,218.39,218.59,217.64,217.88,112448.0,204.7752,204.9628,204.072,204.297,112448.0
2022-02-25 15:00:00,217.85,219.2,217.64,218.98,172527.0,204.2689,205.5347,204.072,205.3285,172527.0
2022-02-25 15:30:00,218.97,219.69,218.79,219.18,556113.0,205.3191,205.9942,205.1503,205.516,556113.0
2022-02-28 09:30:00,217.26,219.59,216.65,217.72,272146.0,203.7157,205.9004,203.1437,204.147,272146.0
2022-02-28 10:00:00,217.87,217.87,215.82,216.2,179986.0,204.2877,204.2877,202.3655,202.7218,179986.0
2022-02-28 10:30:00,216.19,218.16,216.15,218.12,218658.0,202.7124,204.5596,202.6749,204.5221,218658.0
2022-02-28 11:00:00,218.18,219.42,218.03,219.06,137955.0,204.5783,205.741,204.4377,205.4035,137955.0
2022-02-28 11:30:00,218.93,219.74,218.31,219.09,113009.0,205.2816,206.0411,204.7002,205.4316,113009.0
2022-02-28 12:00:00,218.97,219.49,217.44,217.7,62733.0,205.3191,205.8067,203.8845,204.1283,62733.0
2022-02-28 12:30:00,217.61,217.73,216.87,217.34,68798.0,204.0439,204.1564,203.35,203.7907,68798.0
2022-02-28 13:00:00,217.33,218.26,216.99,217.56,88899.0,203.7813,204.6533,203.4625,203.997,88899.0
2022-02-28 13:30:00,217.56,219.25,217.25,219.06,101269.0,203.997,205.5816,203.7063,205.4035,101269.0
2022-02-28 14:00:00,219.05,219.05,217.09,217.64,107765.0,205.3941,205.3941,203.5563,204.072,107765.0
2022-02-28 14:30:00,217.68,219.07,217.24,218.86,108134.0,204.1095,205.4128,203.6969,205.2159,108134.0
2022-02-28 15:00:00,218.86,220.13,218.49,219.71,184011.0,205.2159,206.4068,204.869,206.0129,184011.0
2022-02-28 15:30:00,219.62,221.3,218.64,220.95,416308.0,205.9286,207.5038,205.0097,207.1756,416308.0
2022-03-01 09:30:00,221.38,223.43,220.66,222.13,204622.0,207.5788,209.501,206.9037,208.2821,204622.0
2022-03-01 10:00:00,222.27,223.68,221.77,223.51,182228.0,208.4134,209.7355,207.9445,209.576,182228.0
2022-03-01 10:30:00,223.55,223.55,221.16,222.78,141424.0,209.6136,209.6136,207.3726,208.8916,141424.0
2022-03-01 11:00:00,222.7,224.44,222.67,224.15,137054.0,208.8165,210.4481,208.7884,210.1761,137054.0
2022-03-01 11:30:00,224.09,224.09,221.89,222.24,106587.0,210.1199,210.1199,208.057,208.3852,106587.0
2022-03-01 12:00:00,222.13,222.86,221.76,222.64,172879.0,208.2821,208.9666,207.9351,208.7603,172879.0
2022-03-01 12:30:00,222.62,223.67,222.38,223.35,79896.0,208.7415,209.7261,208.5165,209.426,79896.0
2022-03-01 13:00:00,223.26,223.6,221.55,222.0,102199.0,209.3416,209.6604,207.7382,208.1602,102199.0
2022-03-01 13:30:00,222.01,222.44,221.62,221.77,163563.0,208.1696,208.5728,207.8039,207.9445,163563.0
2022-03-01 14:00:00,221.82,222.09,220.9,222.01,141212.0,207.9914,208.2446,207.1288,208.1696,141212.0
2022-03-01 14:30:00,222.05,222.62,221.13,221.22,92927.0,208.2071,208.7415,207.3444,207.4288,92927.0
2022-03-01 15:00:00,221.13,222.72,221.05,221.19,109153.0,207.3444,208.8353,207.2694,207.4007,109153.0
2022-03-01 15:30:00,221.14,221.81,220.23,221.49,359239.0,207.3538,207.982,206.5005,207.682,359239.0
2022-03-02 09:30:00,220.6,225.69,220.11,225.44,264605.0,206.8475,211.6201,206.388,211.3857,264605.0
2022-03-02 10:00:00,225.45,227.72,225.18,227.32,173188.0,211.3951,213.5236,211.1419,213.1485,173188.0
2022-03-02 10:30:00,227.32,229.11,226.64,228.49,168336.0,213.1485,214.8269,212.5109,214.2456,168336.0
2022-03-02 11:00:00,228.49,229.83,227.7,229.34,161670.0,214.2456,215.502,213.5048,215.0426,161670.0
2022-03-02 11:30:00,229.38,229.9,228.13,228.7,139863.0,215.0801,215.5677,213.908,214.4425,139863.0
2022-03-02 12:00:00,228.73,229.4,228.28,228.86,94403.0,214.4706,215.0989,214.0487,214.5925,94403.0
2022-03-02 12:30:00,228.96,229.18,228.27,228.33,109261.0,214.6863,214.8926,214.0393,214.0956,109261.0
2022-03-02 13:00:00,228.46,228.69,228.07,228.42,97384.0,214.2175,214.4331,213.8518,214.18,97384.0
2022-03-02 13:30:00,228.5,229.35,228.36,229.24,108557.0,214.255,215.052,214.1237,214.9488,108557.0
2022-03-02 14:00:00,229.25,229.68,228.6,228.97,95817.0,214.9582,215.3614,214.3487,214.6957,95817.0
2022-03-02 14:30:00,228.98,229.61,228.43,228.73,121897.0,214.705,215.2958,214.1893,214.4706,121897.0
2022-03-02 15:00:00,228.65,229.49,228.61,229.43,105249.0,214.3956,215.1832,214.3581,215.127,105249.0
2022-03-02 15:30:00,229.43,230.01,228.64,228.72,599086.0,215.127,215.6708,214.3862,214.4612,599086.0
2022-03-03 09:30:00,229.12,230.49,228.53,229.84,142619.0,214.8363,216.1209,214.2831,215.5114,142619.0
2022-03-03 10:00:00,229.71,230.72,227.83,227.97,113004.0,215.3895,216.3366,213.6267,213.758,113004.0
2022-03-03 10:30:00,228.03,228.11,225.5,225.67,122342.0,213.8143,213.8893,211.442,211.6014,122342.0
2022-03-03 11:00:00,225.69,226.44,225.21,226.28,120077.0,211.6201,212.3234,211.1701,212.1734,120077.0
2022-03-03 11:30:00,226.23,226.44,225.06,226.14,146004.0,212.1265,212.3234,211.0294,212.0421,146004.0
2022-03-03 12:00:00,226.13,227.72,225.73,226.62,98851.0,212.0327,213.5236,211.6576,212.4922,98851.0
2022-03-03 12:30:00,226.67,228.17,226.5,227.48,77787.0,212.539,213.9455,212.3796,213.2986,77787.0
2022-03-03 13:00:00,227.39,228.12,227.23,228.07,52451.0,213.2142,213.8987,213.0641,213.8518,52451.0
2022-03-03 13:30:00,228.03,228.1,227.36,228.03,59957.0,213.8143,213.8799,213.186,213.8143,59957.0
2022-03-03 14:00:00,228.03,228.84,227.91,228.41,70032.0,213.8143,214.5738,213.7017,214.1706,70032.0
2022-03-03 14:30:00,228.49,228.52,226.84,227.01,80232.0,214.2456,214.2737,212.6985,212.8579,80232.0
2022-03-03 15:00:00,226.92,227.05,226.2,226.99,118545.0,212.7735,212.8954,212.0983,212.8391,118545.0
2022-03-03 15:30:00,226.91,226.94,225.39,226.28,330019.0,212.7641,212.7922,211.3388,212.1734,330019.0
2022-03-04 09:30:00,224.58,225.3,221.75,224.77,157155.0,210.5793,211.2545,207.9258,210.7575,157155.0
2022-03-04 10:00:00,224.66,225.61,223.4,223.86,121221.0,210.6544,211.5451,209.4729,209.9042,121221.0
2022-03-04 10:30:00,223.84,224.46,222.92,222.94,102792.0,209.8855,210.4668,209.0228,209.0416,102792.0
2022-03-04 11:00:00,222.94,223.81,222.68,223.73,79239.0,209.0416,209.8573,208.7978,209.7823,79239.0
2022-03-04 11:30:00,223.69,224.79,223.14,224.59,83531.0,209.7448,210.7763,209.2291,210.5887,83531.0
2022-03-04 12:00:00,224.65,226.69,224.47,225.21,110924.0,210.645,212.5578,210.4762,211.1701,110924.0
2022-03-04 12:30:00,225.21,225.45,223.95,224.69,80627.0,211.1701,211.3951,209.9886,210.6825,80627.0
2022-03-04 13:00:00,224.71,225.45,223.89,223.96,61955.0,210.7012,211.3951,209.9324,209.998,61955.0
2022-03-04 13:30:00,223.98,224.7,223.2,223.4,116410.0,210.0167,210.6919,209.2854,209.4729,116410.0
2022-03-04 14:00:00,223.42,223.87,222.39,223.57,125291.0,209.4917,209.9136,208.5259,209.6323,125291.0
2022-03-04 14:30:00,223.54,223.76,222.21,222.35,82838.0,209.6042,209.8105,208.3571,208.4884,82838.0
2022-03-04 15:00:00,222.3,223.45,222.3,223.0,104172.0,208.4415,209.5198,208.4415,209.0978,104172.0
2022-03-04 15:30:00,222.99,224.2,222.36,224.04,333730.0,209.0885,210.223,208.4977,210.073,333730.0
2022-03-07 09:30:00,224.03,227.61,223.05,226.62,218839.0,210.0636,213.4204,209.1447,212.4922,218839.0
2022-03-07 10:00:00,226.55,227.98,226.08,226.4,199144.0,212.4265,213.7674,211.9858,212.2859,199144.0
2022-03-07 10:30:00,226.38,227.71,225.81,226.96,228009.0,212.2671,213.5142,211.7327,212.811,228009.0
2022-03-07 11:00:00,226.91,227.28,226.15,226.86,166250.0,212.7641,213.111,212.0515,212.7172,166250.0
2022-03-07 11:30:00,226.91,226.91,223.36,223.42,134739.0,212.7641,212.7641,209.4354,209.4917,134739.0
2022-03-07 12:00:00,223.37,223.74,222.08,222.6,94724.0,209.4448,209.7917,208.2352,208.7228,94724.0
2022-03-07 12:30:00,222.62,223.39,222.14,223.22,116795.0,208.7415,209.4635,208.2915,209.3041,116795.0
2022-03-07 13:00:00,223.2,224.24,223.07,223.34,174689.0,209.2854,210.2605,209.1635,209.4166,174689.0
2022-03-07 13:30:00,223.31,223.92,222.32,222.77,83657.0,209.3885,209.9605,208.4602,208.8822,83657.0
2022-03-07 14:00:00,222.89,224.28,222.79,223.34,126221.0,208.9947,210.298,208.9009,209.4166,126221.0
2022-03-07 14:30:00,223.19,223.25,222.16,222.88,131491.0,209.276,209.3323,208.3102,208.9853,131491.0
2022-03-07 15:00:00,222.88,223.08,222.15,222.83,160083.0,208.9853,209.1729,208.3008,208.9384,160083.0
2022-03-07 15:30:00,222.81,223.23,222.22,222.25,334716.0,208.9197,209.3135,208.3665,208.3946,334716.0
2022-03-08 09:30:00,222.26,228.47,222.08,228.22,213121.0,208.404,214.2268,208.2352,213.9924,213121.0
2022-03-08 10:00:00,228.21,228.69,225.67,226.84,199191.0,213.983,214.4331,211.6014,212.6985,199191.0
2022-03-08 10:30:00,226.73,227.2,225.28,225.8,153689.0,212.5953,213.036,211.2357,211.7233,153689.0
2022-03-08 11:00:00,225.82,226.8,224.31,225.41,147906.0,211.742,212.6609,210.3262,211.3576,147906.0
2022-03-08 11:30:00,225.27,226.3,223.95,225.87,117331.0,211.2263,212.1921,209.9886,211.7889,117331.0
2022-03-08 12:00:00,225.99,228.88,225.68,228.5,154676.0,211.9014,214.6113,211.6108,214.255,154676.0
2022-03-08 12:30:00,228.48,229.48,228.12,228.49,134459.0,214.2362,215.1739,213.8987,214.2456,134459.0
2022-03-08 13:00:00,228.63,229.62,227.55,227.84,117157.0,214.3769,215.3051,213.3642,213.6361,117157.0
2022-03-08 13:30:00,227.82,227.82,225.83,225.87,119906.0,213.6174,213.6174,211.7514,211.7889,119906.0
2022-03-08 14:00:00,225.86,226.75,224.99,226.67,109397.0,211.7795,212.6141,210.9638,212.539,109397.0
2022-03-08 14:30:00,226.6,227.25,225.69,226.61,95927.0,212.4734,213.0829,211.6201,212.4828,95927.0
2022-03-08 15:00:00,226.66,227.74,226.0,226.06,139726.0,212.5297,213.5423,211.9108,211.9671,139726.0
2022-03-08 15:30:00,226.05,226.17,223.08,223.25,445549.0,211.9577,212.0702,209.1729,209.3323,445549.0
2022-03-09 09:30:00,227.98,230.28,227.25,228.91,206873.0,213.7674,215.924,213.0829,214.6394,206873.0
2022-03-09 10:00:00,229.02,229.12,227.19,227.92,105038.0,214.7425,214.8363,213.0266,213.7111,105038.0
2022-03-09 10:30:00,227.93,228.24,226.47,227.13,82023.0,213.7205,214.0112,212.3515,212.9704,82023.0
2022-03-09 11:00:00,227.37,227.41,226.16,226.34,94783.0,213.1954,213.2329,212.0608,212.2296,94783.0
2022-03-09 11:30:00,226.24,227.87,226.24,227.84,66237.0,212.1359,213.6642,212.1359,213.6361,66237.0
2022-03-09 12:00:00,227.87,228.43,227.49,228.43,53571.0,213.6642,214.1893,213.3079,214.1893,53571.0
2022-03-09 12:30:00,228.55,228.76,227.7,228.68,56854.0,214.3018,214.4988,213.5048,214.4237,56854.0
2022-03-09 13:00:00,228.6,229.41,228.36,229.14,75628.0,214.3487,215.1082,214.1237,214.8551,75628.0
2022-03-09 13:30:00,229.12,229.22,227.62,227.7,84433.0,214.8363,214.9301,213.4298,213.5048,84433.0
2022-03-09 14:00:00,227.66,228.34,226.91,227.13,86710.0,213.4673,214.1049,212.7641,212.9704,86710.0
2022-03-09 14:30:00,227.31,228.05,227.22,227.25,79180.0,213.1392,213.833,213.0548,213.0829,79180.0
2022-03-09 15:00:00,227.29,228.4,227.14,227.97,102476.0,213.1204,214.1612,212.9797,213.758,102476.0
2022-03-09 15:30:00,227.99,228.6,225.59,225.95,505336.0,213.7768,214.3487,211.5264,211.8639,505336.0
2022-03-10 09:30:00,223.0,223.9,220.01,221.82,257481.0,209.0978,209.9417,206.2942,207.9914,257481.0
2022-03-10 10:00:00,221.93,221.93,220.33,220.33,150060.0,208.0945,208.0945,206.5943,206.5943,150060.0
2022-03-10 10:30:00,220.34,221.1,219.65,219.84,151368.0,206.6037,207.3163,205.9567,206.1348,151368.0
2022-03-10 11:00:00,219.78,220.28,219.09,220.0,81684.0,206.0786,206.5474,205.4316,206.2849,81684.0
2022-03-10 11:30:00,220.01,220.87,219.65,220.87,91387.0,206.2942,207.1006,205.9567,207.1006,91387.0
2022-03-10 12:00:00,220.79,222.2,220.68,221.65,123635.0,207.0256,208.3477,206.9225,207.832,123635.0
2022-03-10 12:30:00,221.62,221.8,220.9,221.38,92773.0,207.8039,207.9727,207.1288,207.5788,92773.0
2022-03-10 13:00:00,221.45,223.19,221.35,222.19,117693.0,207.6445,209.276,207.5507,208.3383,117693.0
2022-03-10 13:30:00,222.12,222.74,221.69,222.26,89103.0,208.2727,208.8541,207.8695,208.404,89103.0
2022-03-10 14:00:00,222.23,223.26,222.05,222.82,81759.0,208.3758,209.3416,208.2071,208.9291,81759.0
2022-03-10 14:30:00,222.86,223.51,222.56,223.37,93029.0,208.9666,209.576,208.6853,209.4448,93029.0
2022-03-10 15:00:00,223.4,223.77,222.88,223.59,134166.0,209.4729,209.8198,208.9853,209.6511,134166.0
2022-03-10 15:30:00,223.63,224.39,223.06,224.04,368127.0,209.6886,210.4012,209.1541,210.073,368127.0
2022-03-11 09:30:00,223.9,227.56,223.71,226.93,160909.0,209.9417,213.3736,209.7636,212.7828,160909.0
2022-03-11 10:00:00,226.87,226.87,224.5,225.23,97524.0,212.7266,212.7266,210.5043,211.1888,97524.0
2022-03-11 10:30:00,225.17,225.87,224.45,225.79,84544.0,211.1326,211.7889,210.4574,211.7139,84544.0
2022-03-11 11:00:00,225.73,226.26,224.7,226.12,97706.0,211.6576,212.1546,210.6919,212.0233,97706.0
2022-03-11 11:30:00,226.26,226.42,225.29,225.32,65866.0,212.1546,212.3046,211.2451,211.2732,65866.0
2022-03-11 12:00:00,225.29,225.34,224.3,224.41,71857.0,211.2451,211.292,210.3168,210.4199,71857.0
2022-03-11 12:30:00,224.41,225.12,224.04,224.69,64327.0,210.4199,211.0857,210.073,210.6825,64327.0
2022-03-11 13:00:00,224.66,225.53,224.56,225.15,71559.0,210.6544,211.4701,210.5606,211.1138,71559.0
2022-03-11 13:30:00,225.15,225.68,224.51,224.6,72619.0,211.1138,211.6108,210.5137,210.5981,72619.0
2022-03-11 14:00:00,224.55,224.87,224.18,224.65,77449.0,210.5512,210.8513,210.2043,210.645,77449.0
2022-03-11 14:30:00,224.7,224.76,223.63,224.1,68022.0,210.6919,210.7481,209.6886,210.1293,68022.0
2022-03-11 15:00:00,224.08,224.1,223.06,223.16,89742.0,210.1105,210.1293,209.1541,209.2479,89742.0
2022-03-11 15:30:00,223.1,223.16,221.99,222.21,238070.0,209.1916,209.2479,208.1508,208.3571,238070.0
2022-03-14 09:30:00,223.98,224.8,221.08,222.74,156952.0,210.0167,210.7856,207.2975,208.8541,156952.0
2022-03-14 10:00:00,222.56,225.21,222.31,225.05,74766.0,208.6853,211.1701,208.4509,211.02,74766.0
2022-03-14 10:30:00,225.06,226.82,224.62,226.73,107666.0,211.0294,212.6797,210.6168,212.5953,107666.0
2022-03-14 11:00:00,226.75,227.05,225.31,225.58,119515.0,212.6141,212.8954,211.2638,211.517,119515.0
2022-03-14 11:30:00,225.56,225.56,224.55,225.13,62353.0,211.4982,211.4982,210.5512,211.0951,62353.0
2022-03-14 12:00:00,225.06,225.06,223.79,224.36,60352.0,211.0294,211.0294,209.8386,210.3731,60352.0
2022-03-14 12:30:00,224.4,225.28,224.11,224.24,76411.0,210.4106,211.2357,210.1386,210.2605,76411.0
2022-03-14 13:00:00,224.23,224.86,223.73,224.46,78869.0,210.2512,210.8419,209.7823,210.4668,78869.0
2022-03-14 13:30:00,224.52,224.61,223.2,223.56,87384.0,210.5231,210.6075,209.2854,209.6229,87384.0
2022-03-14 14:00:00,223.58,224.78,223.5,224.65,140352.0,209.6417,210.7669,209.5667,210.645,140352.0
2022-03-14 14:30:00,224.65,225.62,224.59,225.56,155778.0,210.645,211.5545,210.5887,211.4982,155778.0
2022-03-14 15:00:00,225.55,227.6,225.37,227.31,245352.0,211.4889,213.4111,211.3201,213.1392,245352.0
2022-03-14 15:30:00,227.34,227.71,226.41,226.49,518585.0,213.1673,213.5142,212.2953,212.3703,518585.0
2022-03-15 09:30:00,227.8,229.86,227.51,228.75,156889.0,213.5986,215.5302,213.3267,214.4894,156889.0
2022-03-15 10:00:00,228.86,229.64,228.06,229.55,95774.0,214.5925,215.3239,213.8424,215.2395,95774.0
2022-03-15 10:30:00,229.6,230.16,229.21,229.75,120801.0,215.2864,215.8115,214.9207,215.427,120801.0
2022-03-15 11:00:00,229.75,230.18,228.98,229.84,84603.0,215.427,215.8302,214.705,215.5114,84603.0
2022-03-15 11:30:00,229.82,231.26,229.64,230.29,97059.0,215.4927,216.8429,215.3239,215.9334,97059.0
2022-03-15 12:00:00,230.28,231.14,229.85,230.98,81472.0,215.924,216.7304,215.5208,216.5804,81472.0
2022-03-15 12:30:00,231.0,231.06,230.5,230.83,100628.0,216.5991,216.6554,216.1303,216.4397,100628.0
2022-03-15 13:00:00,230.83,231.19,230.05,230.18,127744.0,216.4397,216.7773,215.7083,215.8302,127744.0
2022-03-15 13:30:00,230.19,230.39,229.75,230.19,103658.0,215.8396,216.0271,215.427,215.8396,103658.0
2022-03-15 14:00:00,230.12,230.43,229.08,229.35,94988.0,215.774,216.0646,214.7988,215.052,94988.0
2022-03-15 14:30:00,229.25,230.92,229.23,230.9,67369.0,214.9582,216.5241,214.9395,216.5053,67369.0
2022-03-15 15:00:00,230.8,231.95,230.64,231.73,119972.0,216.4116,217.4899,216.2616,217.2836,119972.0
2022-03-15 15:30:00,231.67,232.35,230.84,231.26,349464.0,217.2273,217.8649,216.4491,216.8429,349464.0
2022-03-16 09:30:00,233.13,234.43,231.52,231.99,245770.0,218.5963,219.8153,217.0867,217.5274,245770.0
2022-03-16 10:00:00,232.06,234.01,230.77,233.84,106569.0,217.593,219.4215,216.3834,219.2621,106569.0
2022-03-16 10:30:00,233.88,234.08,232.25,232.96,112668.0,219.2996,219.4871,217.7712,218.4369,112668.0
2022-03-16 11:00:00,233.0,233.03,231.83,232.35,123728.0,218.4744,218.5026,217.3774,217.8649,123728.0
2022-03-16 11:30:00,232.4,233.18,232.32,232.93,76280.0,217.9118,218.6432,217.8368,218.4088,76280.0
2022-03-16 12:00:00,232.98,233.25,232.62,233.04,61696.0,218.4557,218.7088,218.1181,218.5119,61696.0
2022-03-16 12:30:00,233.06,233.24,232.26,232.65,86110.0,218.5307,218.6995,217.7806,218.1462,86110.0
2022-03-16 13:00:00,232.72,232.77,231.56,231.67,73855.0,218.2119,218.2588,217.1242,217.2273,73855.0
2022-03-16 13:30:00,231.62,232.22,231.33,231.75,82400.0,217.1805,217.7431,216.9085,217.3024,82400.0
2022-03-16 14:00:00,231.59,231.88,227.13,227.33,153676.0,217.1523,217.4242,212.9704,213.1579,153676.0
2022-03-16 14:30:00,227.33,228.67,226.79,227.73,172961.0,213.1579,214.4144,212.6516,213.533,172961.0
2022-03-16 15:00:00,227.82,229.72,227.59,229.61,157412.0,213.6174,215.3989,213.4017,215.2958,157412.0
2022-03-16 15:30:00,229.64,231.39,229.11,231.34,318021.0,215.3239,216.9648,214.8269,216.9179,318021.0
2022-03-17 09:30:00,230.0,230.99,228.31,229.5,168906.0,215.6615,216.5897,214.0768,215.1926,168906.0
2022-03-17 10:00:00,229.5,231.0,229.38,230.42,121627.0,215.1926,216.5991,215.0801,216.0553,121627.0
2022-03-17 10:30:00,230.35,230.73,229.62,229.67,102805.0,215.9896,216.3459,215.3051,215.352,102805.0
2022-03-17 11:00:00,229.65,230.08,229.4,229.52,91721.0,215.3333,215.7365,215.0989,215.2114,91721.0
2022-03-17 11:30:00,229.5,229.84,228.54,228.97,80995.0,215.1926,215.5114,214.2925,214.6957,80995.0
2022-03-17 12:00:00,229.1,230.25,228.81,230.12,93411.0,214.8176,215.8959,214.5456,215.774,93411.0
2022-03-17 12:30:00,230.09,230.72,229.82,230.7,93041.0,215.7458,216.3366,215.4927,216.3178,93041.0
2022-03-17 13:00:00,230.68,231.65,230.23,231.51,121428.0,216.2991,217.2086,215.8771,217.0773,121428.0
2022-03-17 13:30:00,231.54,232.31,231.38,231.8,79797.0,217.1054,217.8274,216.9554,217.3492,79797.0
2022-03-17 14:00:00,231.82,232.52,231.74,232.25,95775.0,217.368,218.0244,217.293,217.7712,95775.0
2022-03-17 14:30:00,232.28,233.21,232.27,233.07,133309.0,217.7993,218.6713,217.7899,218.5401,133309.0
2022-03-17 15:00:00,233.07,233.36,232.67,233.18,137059.0,218.5401,218.812,218.165,218.6432,137059.0
2022-03-17 15:30:00,233.15,234.41,232.93,234.39,457134.0,218.6151,219.7965,218.4088,219.7778,457134.0
2022-03-18 09:30:00,231.65,234.0,230.46,231.53,716500.0,217.2086,219.4121,216.0928,217.0961,716500.0
2022-03-18 10:00:00,231.64,232.59,231.17,231.19,244409.0,217.1992,218.09,216.7585,216.7773,244409.0
2022-03-18 10:30:00,231.07,231.5,229.93,230.62,123771.0,216.6647,217.0679,215.5958,216.2428,123771.0
2022-03-18 11:00:00,230.62,231.18,230.07,231.0,87231.0,216.2428,216.7679,215.7271,216.5991,87231.0
2022-03-18 11:30:00,231.05,232.13,230.75,230.88,120819.0,216.646,217.6587,216.3647,216.4866,120819.0
2022-03-18 12:00:00,230.78,231.75,230.34,230.93,114903.0,216.3928,217.3024,215.9803,216.5335,114903.0
2022-03-18 12:30:00,230.94,231.22,230.23,230.79,150058.0,216.5429,216.8054,215.8771,216.4022,150058.0
2022-03-18 13:00:00,230.83,231.27,230.64,230.89,120869.0,216.4397,216.8523,216.2616,216.496,120869.0
2022-03-18 13:30:00,230.9,231.7,230.48,231.7,181482.0,216.5053,217.2555,216.1115,217.2555,181482.0
2022-03-18 14:00:00,231.71,231.8,231.13,231.73,126742.0,217.2648,217.3492,216.721,217.2836,126742.0
2022-03-18 14:30:00,231.72,232.59,231.53,232.55,117633.0,217.2742,218.09,217.0961,218.0525,117633.0
2022-03-18 15:00:00,232.55,234.99,232.45,234.68,212855.0,218.0525,220.3404,217.9587,220.0497,212855.0
2022-03-18 15:30:00,234.69,236.26,234.62,235.95,813812.0,220.0591,221.5312,219.9934,221.2405,813812.0
2022-03-21 09:30:00,236.5,238.37,233.53,233.66,305870.0,221.7562,223.5097,218.9714,219.0933,305870.0
2022-03-21 10:00:00,233.66,234.46,230.61,230.89,226288.0,219.0933,219.8434,216.2334,216.496,226288.0
2022-03-21 10:30:00,230.89,231.84,229.72,231.46,212362.0,216.496,217.3867,215.3989,217.0304,212362.0
2022-03-21 11:00:00,231.4,231.47,229.72,229.83,160283.0,216.9742,217.0398,215.3989,215.502,160283.0
2022-03-21 11:30:00,229.82,230.28,229.28,229.79,113386.0,215.4927,215.924,214.9863,215.4645,113386.0
2022-03-21 12:00:00,229.74,230.06,228.93,229.83,97426.0,215.4177,215.7177,214.6582,215.502,97426.0
2022-03-21 12:30:00,229.78,229.85,227.11,227.35,158345.0,215.4552,215.5208,212.9516,213.1767,158345.0
2022-03-21 13:00:00,227.3,227.69,226.21,226.61,113501.0,213.1298,213.4955,212.1077,212.4828,113501.0
2022-03-21 13:30:00,226.61,226.91,225.69,226.72,102448.0,212.4828,212.7641,211.6201,212.5859,102448.0
2022-03-21 14:00:00,226.75,227.59,226.41,227.47,95757.0,212.6141,213.4017,212.2953,213.2892,95757.0
2022-03-21 14:30:00,227.49,227.78,226.28,226.29,93627.0,213.3079,213.5798,212.1734,212.1827,93627.0
2022-03-21 15:00:00,226.33,226.91,225.71,226.88,147478.0,212.2202,212.7641,211.6389,212.736,147478.0
2022-03-21 15:30:00,226.82,227.69,226.25,227.58,379646.0,212.6797,213.4955,212.1452,213.3923,379646.0
2022-03-22 09:30:00,227.65,228.49,225.35,226.43,161545.0,213.458,214.2456,211.3013,212.314,161545.0
2022-03-22 10:00:00,226.52,228.12,226.45,227.55,120419.0,212.3984,213.8987,212.3328,213.3642,120419.0
2022-03-22 10:30:00,227.66,228.78,227.0,227.13,102332.0,213.4673,214.5175,212.8485,212.9704,102332.0
2022-03-22 11:00:00,227.17,228.03,226.68,227.72,93083.0,213.0079,213.8143,212.5484,213.5236,93083.0
2022-03-22 11:30:00,227.67,227.85,226.64,227.21,94298.0,213.4767,213.6455,212.5109,213.0454,94298.0
2022-03-22 12:00:00,227.32,228.29,226.72,228.02,79525.0,213.1485,214.0581,212.5859,213.8049,79525.0
2022-03-22 12:30:00,227.88,229.3,227.79,229.16,67423.0,213.6736,215.0051,213.5892,214.8738,67423.0
2022-03-22 13:00:00,229.16,229.87,229.03,229.22,90150.0,214.8738,215.5396,214.7519,214.9301,90150.0
2022-03-22 13:30:00,229.18,229.47,228.86,229.2,56178.0,214.8926,215.1645,214.5925,214.9113,56178.0
2022-03-22 14:00:00,229.22,229.45,228.99,228.99,78901.0,214.9301,215.1457,214.7144,214.7144,78901.0
2022-03-22 14:30:00,228.99,229.29,228.7,228.84,60267.0,214.7144,214.9957,214.4425,214.5738,60267.0
2022-03-22 15:00:00,228.86,229.0,228.42,228.67,102398.0,214.5925,214.7238,214.18,214.4144,102398.0
2022-03-22 15:30:00,228.7,229.22,228.14,228.46,339470.0,214.4425,214.9301,213.9174,214.2175,339470.0
2022-03-23 09:30:00,227.0,227.95,223.04,223.7,215948.0,212.8485,213.7393,209.1353,209.7542,215948.0
2022-03-23 10:00:00,223.59,224.63,222.91,223.72,168897.0,209.6511,210.6262,209.0135,209.773,168897.0
2022-03-23 10:30:00,223.64,223.88,222.56,223.02,134495.0,209.6979,209.923,208.6853,209.1166,134495.0
2022-03-23 11:00:00,223.07,223.96,223.05,223.87,121580.0,209.1635,209.998,209.1447,209.9136,121580.0
2022-03-23 11:30:00,223.87,223.87,222.19,222.37,132172.0,209.9136,209.9136,208.3383,208.5071,132172.0
2022-03-23 12:00:00,222.38,222.64,221.0,222.07,138993.0,208.5165,208.7603,207.2225,208.2258,138993.0
2022-03-23 12:30:00,222.06,222.1,221.25,221.55,117185.0,208.2164,208.2539,207.4569,207.7382,117185.0
2022-03-23 13:00:00,221.52,221.84,220.23,220.41,103634.0,207.7101,208.0102,206.5005,206.6693,103634.0
2022-03-23 13:30:00,220.41,221.02,219.83,220.9,118204.0,206.6693,207.2413,206.1255,207.1288,118204.0
2022-03-23 14:00:00,220.95,221.09,220.53,220.85,82138.0,207.1756,207.3069,206.7818,207.0819,82138.0
2022-03-23 14:30:00,220.83,221.09,220.15,220.2,106378.0,207.0631,207.3069,206.4255,206.4724,106378.0
2022-03-23 15:00:00,220.18,220.82,220.13,220.67,101020.0,206.4536,207.0537,206.4068,206.9131,101020.0
2022-03-23 15:30:00,220.65,221.37,220.33,220.82,387915.0,206.8943,207.5695,206.5943,207.0537,387915.0
2022-03-24 09:30:00,220.83,221.78,218.95,220.78,164431.0,207.0631,207.9539,205.3003,207.0162,164431.0
2022-03-24 10:00:00,220.87,221.96,220.33,220.43,110551.0,207.1006,208.1227,206.5943,206.6881,110551.0
2022-03-24 10:30:00,220.5,221.05,219.5,219.54,135910.0,206.7537,207.2694,205.816,205.8535,135910.0
2022-03-24 11:00:00,219.57,220.12,218.29,218.69,165624.0,205.8817,206.3974,204.6815,205.0565,165624.0
2022-03-24 11:30:00,218.72,219.63,218.66,219.56,138708.0,205.0847,205.9379,205.0284,205.8723,138708.0
2022-03-24 12:00:00,219.56,219.87,217.96,218.21,102258.0,205.8723,206.163,204.372,204.6065,102258.0
2022-03-24 12:30:00,218.2,218.95,218.12,218.9,85351.0,204.5971,205.3003,204.5221,205.2534,85351.0
2022-03-24 13:00:00,218.91,219.51,218.8,219.39,96699.0,205.2628,205.8254,205.1597,205.7129,96699.0
2022-03-24 13:30:00,219.38,219.78,219.02,219.66,76431.0,205.7035,206.0786,205.366,205.9661,76431.0
2022-03-24 14:00:00,219.65,220.04,218.75,218.75,96437.0,205.9567,206.3224,205.1128,205.1128,96437.0
2022-03-24 14:30:00,218.77,219.04,218.57,218.72,92643.0,205.1315,205.3847,204.944,205.0847,92643.0
2022-03-24 15:00:00,218.7,219.32,218.6,218.98,157176.0,205.0659,205.6473,204.9721,205.3285,157176.0
2022-03-24 15:30:00,219.0,219.24,218.46,219.22,378348.0,205.3472,205.5722,204.8409,205.5535,378348.0
2022-03-25 09:30:00,220.73,220.96,213.16,213.66,372607.0,206.9694,207.185,199.8713,200.3401,372607.0
2022-03-25 10:00:00,213.68,215.82,213.13,214.31,423278.0,200.3589,202.3655,199.8432,200.9496,423278.0
2022-03-25 10:30:00,214.37,215.18,213.94,214.07,258372.0,201.0058,201.7654,200.6027,200.7246,258372.0
2022-03-25 11:00:00,214.07,214.11,212.26,212.82,308512.0,200.7246,200.7621,199.0274,199.5525,308512.0
2022-03-25 11:30:00,212.82,213.66,212.82,213.33,280489.0,199.5525,200.3401,199.5525,200.0307,280489.0
2022-03-25 12:00:00,213.3,213.84,212.82,213.05,167672.0,200.0026,200.5089,199.5525,199.7681,167672.0
2022-03-25 12:30:00,213.09,213.34,212.63,212.87,221457.0,199.8056,200.0401,199.3743,199.5994,221457.0
2022-03-25 13:00:00,212.86,213.1,212.47,212.69,205904.0,199.59,199.815,199.2243,199.4306,205904.0
2022-03-25 13:30:00,212.7,213.33,212.68,213.2,227539.0,199.44,200.0307,199.4212,199.9088,227539.0
2022-03-25 14:00:00,213.2,213.45,212.8,213.1,274791.0,199.9088,200.1432,199.5337,199.815,274791.0
2022-03-25 14:30:00,213.11,213.35,213.0,213.07,159537.0,199.8244,200.0494,199.7213,199.7869,159537.0
2022-03-25 15:00:00,213.08,213.08,211.74,211.75,244499.0,199.7963,199.7963,198.5398,198.5492,244499.0
2022-03-25 15:30:00,211.77,212.95,211.39,212.9,723216.0,198.5679,199.6744,198.2116,199.6275,723216.0
2022-03-28 09:30:00,211.38,211.8,207.42,209.61,804904.0,198.2023,198.5961,194.4891,196.5426,804904.0
2022-03-28 10:00:00,209.62,210.15,208.61,210.05,414968.0,196.552,197.0489,195.6049,196.9552,414968.0
2022-03-28 10:30:00,209.99,211.93,209.31,211.5,446370.0,196.8989,198.718,196.2613,198.3148,446370.0
2022-03-28 11:00:00,211.56,211.81,210.12,210.69,285865.0,198.371,198.6054,197.0208,197.5553,285865.0
2022-03-28 11:30:00,210.73,210.95,209.88,210.58,189843.0,197.5928,197.7991,196.7958,197.4521,189843.0
2022-03-28 12:00:00,210.54,211.31,210.46,210.67,114235.0,197.4146,198.1366,197.3396,197.5365,114235.0
2022-03-28 12:30:00,210.64,210.88,210.2,210.26,140280.0,197.5084,197.7334,197.0958,197.1521,140280.0
2022-03-28 13:00:00,210.26,210.87,210.26,210.35,213920.0,197.1521,197.724,197.1521,197.2365,213920.0
2022-03-28 13:30:00,210.37,211.35,210.3,211.04,183523.0,197.2552,198.1741,197.1896,197.8834,183523.0
2022-03-28 14:00:00,211.02,211.17,210.56,210.65,115802.0,197.8647,198.0053,197.4334,197.5178,115802.0
2022-03-28 14:30:00,210.64,212.07,210.5,211.97,238840.0,197.5084,198.8492,197.3771,198.7555,238840.0
2022-03-28 15:00:00,211.99,213.42,211.62,213.39,156340.0,198.7742,200.1151,198.4273,200.0869,156340.0
2022-03-28 15:30:00,213.38,213.9,213.18,213.73,386011.0,200.0776,200.5652,199.89,200.4057,386011.0
2022-03-29 09:30:00,217.76,220.92,217.72,218.5,466828.0,204.1845,207.1475,204.147,204.8784,466828.0
2022-03-29 10:00:00,218.49,218.76,216.54,217.73,284722.0,204.869,205.1222,203.0406,204.1564,284722.0
2022-03-29 10:30:00,217.78,219.46,217.53,219.27,152720.0,204.2033,205.7785,203.9689,205.6004,152720.0
2022-03-29 11:00:00,219.26,220.93,219.2,220.71,189640.0,205.591,207.1569,205.5347,206.9506,189640.0
2022-03-29 11:30:00,220.76,221.1,219.96,220.54,110969.0,206.9975,207.3163,206.2474,206.7912,110969.0
2022-03-29 12:00:00,220.53,221.0,220.43,220.77,136320.0,206.7818,207.2225,206.6881,207.0069,136320.0
2022-03-29 12:30:00,220.8,221.34,219.86,220.89,124180.0,207.035,207.5413,206.1536,207.1194,124180.0
2022-03-29 13:00:00,220.89,220.9,219.72,220.17,122953.0,207.1194,207.1288,206.0223,206.4443,122953.0
2022-03-29 13:30:00,220.21,220.3,219.0,219.57,140760.0,206.4818,206.5662,205.3472,205.8817,140760.0
2022-03-29 14:00:00,219.61,220.18,219.48,219.93,92323.0,205.9192,206.4536,205.7973,206.2192,92323.0
2022-03-29 14:30:00,219.95,220.2,219.47,219.7,102784.0,206.238,206.4724,205.7879,206.0036,102784.0
2022-03-29 15:00:00,219.7,219.92,219.19,219.79,153519.0,206.0036,206.2099,205.5254,206.088,153519.0
2022-03-29 15:30:00,219.76,220.5,219.3,219.57,337337.0,206.0598,206.7537,205.6285,205.8817,337337.0
2022-03-30 09:30:00,215.75,217.15,212.98,215.61,628652.0,202.2998,203.6125,199.7025,202.1685,628652.0
2022-03-30 10:00:00,215.6,216.14,213.96,214.12,211076.0,202.1592,202.6655,200.6214,200.7714,211076.0
2022-03-30 10:30:00,214.11,215.09,214.11,214.34,187093.0,200.7621,201.681,200.7621,200.9777,187093.0
2022-03-30 11:00:00,214.38,214.82,213.58,213.63,226478.0,201.0152,201.4278,200.2651,200.312,226478.0
2022-03-30 11:30:00,213.68,213.72,212.44,213.3,347353.0,200.3589,200.3964,199.1962,200.0026,347353.0
2022-03-30 12:00:00,213.34,213.54,211.6,211.87,264031.0,200.0401,200.2276,198.4085,198.6617,264031.0
2022-03-30 12:30:00,211.88,212.51,211.71,212.15,133535.0,198.6711,199.2618,198.5117,198.9242,133535.0
2022-03-30 13:00:00,212.1,212.27,210.93,211.11,153107.0,198.8774,199.0368,197.7803,197.9491,153107.0
2022-03-30 13:30:00,211.13,211.76,210.98,211.09,128822.0,197.9678,198.5586,197.8272,197.9303,128822.0
2022-03-30 14:00:00,211.08,211.47,210.7,210.7,164143.0,197.921,198.2866,197.5646,197.5646,164143.0
2022-03-30 14:30:00,210.72,211.16,210.28,210.43,134224.0,197.5834,197.996,197.1708,197.3115,134224.0
2022-03-30 15:00:00,210.43,210.64,209.21,209.3,215696.0,197.3115,197.5084,196.1675,196.2519,215696.0
2022-03-30 15:30:00,209.29,209.91,208.93,209.68,823741.0,196.2425,196.8239,195.905,196.6082,823741.0
2022-03-31 09:30:00,206.85,208.74,204.69,207.1,740682.0,193.9547,195.7268,191.9293,194.1891,740682.0
2022-03-31 10:00:00,207.07,207.35,204.51,206.04,496214.0,194.1609,194.4235,191.7605,193.1952,496214.0
2022-03-31 10:30:00,206.22,207.34,206.22,206.93,247169.0,193.3639,194.4141,193.3639,194.0297,247169.0
2022-03-31 11:00:00,206.97,207.41,205.31,205.38,227609.0,194.0672,194.4797,192.5107,192.5763,227609.0
2022-03-31 11:30:00,205.35,205.61,204.84,205.44,202192.0,192.5482,192.792,192.07,192.6326,202192.0
2022-03-31 12:00:00,205.42,206.13,205.26,205.3,106333.0,192.6138,193.2795,192.4638,192.5013,106333.0
2022-03-31 12:30:00,205.3,205.32,204.66,204.67,123732.0,192.5013,192.52,191.9012,191.9106,123732.0
2022-03-31 13:00:00,204.68,205.1,204.18,204.64,122225.0,191.9199,192.3138,191.4511,191.8824,122225.0
2022-03-31 13:30:00,204.66,205.63,204.59,205.27,131735.0,191.9012,192.8107,191.8355,192.4732,131735.0
2022-03-31 14:00:00,205.31,205.32,203.81,204.01,147442.0,192.5107,192.52,191.1042,191.2917,147442.0
2022-03-31 14:30:00,203.96,204.15,203.5,204.11,144736.0,191.2448,191.423,190.8135,191.3855,144736.0
2022-03-31 15:00:00,204.13,204.47,203.48,203.48,262912.0,191.4042,191.723,190.7947,190.7947,262912.0
2022-03-31 15:30:00,203.47,203.47,201.99,202.1,865991.0,190.7854,190.7854,189.3976,189.5008,865991.0
2022-04-01 09:30:00,204.1,204.16,202.34,202.85,253294.0,191.3761,191.4324,189.7258,190.204,253294.0
2022-04-01 10:00:00,202.91,203.52,201.58,201.86,304365.0,190.2603,190.8323,189.0132,189.2757,304365.0
2022-04-01 10:30:00,201.87,202.95,201.65,202.75,185392.0,189.2851,190.2978,189.0788,190.1103,185392.0
2022-04-01 11:00:00,202.71,203.45,202.22,202.3,154315.0,190.0728,190.7666,189.6133,189.6883,154315.0
2022-04-01 11:30:00,202.31,202.64,202.04,202.31,177840.0,189.6977,190.0071,189.4445,189.6977,177840.0
2022-04-01 12:00:00,202.34,202.7,201.79,201.89,115478.0,189.7258,190.0634,189.2101,189.3039,115478.0
2022-04-01 12:30:00,201.82,202.48,201.4,202.29,98157.0,189.2382,189.8571,188.8444,189.6789,98157.0
2022-04-01 13:00:00,202.31,202.52,201.72,201.9,97203.0,189.6977,189.8946,189.1445,189.3132,97203.0
2022-04-01 13:30:00,201.84,202.41,201.62,202.29,93493.0,189.257,189.7915,189.0507,189.6789,93493.0
2022-04-01 14:00:00,202.29,202.73,202.25,202.66,163073.0,189.6789,190.0915,189.6414,190.0259,163073.0
2022-04-01 14:30:00,202.59,203.09,202.58,202.79,144455.0,189.9602,190.4291,189.9509,190.1478,144455.0
2022-04-01 15:00:00,202.77,203.13,202.14,202.25,160387.0,190.129,190.4666,189.5383,189.6414,160387.0
2022-04-01 15:30:00,202.28,202.75,201.76,202.41,466629.0,189.6696,190.1103,189.182,189.7915,466629.0
2022-04-04 09:30:00,201.55,203.58,199.77,203.03,329378.0,188.9851,190.8885,187.316,190.3728,329378.0
2022-04-04 10:00:00,203.01,203.77,202.12,202.25,182974.0,190.354,191.0667,189.5195,189.6414,182974.0
2022-04-04 10:30:00,202.25,202.79,201.85,202.29,223796.0,189.6414,190.1478,189.2664,189.6789,223796.0
2022-04-04 11:00:00,202.28,202.58,201.89,202.37,187599.0,189.6696,189.9509,189.3039,189.7539,187599.0
2022-04-04 11:30:00,202.34,202.72,201.75,202.7,489323.0,189.7258,190.0821,189.1726,190.0634,489323.0
2022-04-04 12:00:00,202.7,203.05,202.05,202.53,141672.0,190.0634,190.3916,189.4539,189.904,141672.0
2022-04-04 12:30:00,202.55,203.03,202.45,202.66,122925.0,189.9227,190.3728,189.829,190.0259,122925.0
2022-04-04 13:00:00,202.63,202.7,202.26,202.48,70317.0,189.9977,190.0634,189.6508,189.8571,70317.0
2022-04-04 13:30:00,202.48,203.12,202.45,203.0,146396.0,189.8571,190.4572,189.829,190.3447,146396.0
2022-04-04 14:00:00,202.95,203.18,202.63,203.01,126969.0,190.2978,190.5135,189.9977,190.354,126969.0
2022-04-04 14:30:00,203.0,203.77,202.88,203.76,191676.0,190.3447,191.0667,190.2322,191.0573,191676.0
2022-04-04 15:00:00,203.75,204.19,203.62,203.76,229499.0,191.0479,191.4605,190.926,191.0573,229499.0
2022-04-04 15:30:00,203.8,204.26,203.5,204.16,373802.0,191.0948,191.5261,190.8135,191.4324,373802.0
2022-04-05 09:30:00,203.21,208.14,203.21,205.69,386364.0,190.5416,195.1642,190.5416,192.867,386364.0
2022-04-05 10:00:00,205.71,207.25,201.67,202.82,440727.0,192.8857,194.3297,189.0976,190.1759,440727.0
2022-04-05 10:30:00,202.83,204.94,202.7,204.9,233103.0,190.1853,192.1637,190.0634,192.1262,233103.0
2022-04-05 11:00:00,204.88,206.17,204.74,205.3,195616.0,192.1075,193.317,191.9762,192.5013,195616.0
2022-04-05 11:30:00,205.24,205.67,204.46,205.17,107371.0,192.445,192.8482,191.7137,192.3794,107371.0
2022-04-05 12:00:00,205.17,205.76,204.76,205.74,144391.0,192.3794,192.9326,191.995,192.9139,144391.0
2022-04-05 12:30:00,205.74,206.17,205.41,206.13,99931.0,192.9139,193.317,192.6044,193.2795,99931.0
2022-04-05 13:00:00,206.14,206.76,205.91,206.09,139592.0,193.2889,193.8703,193.0733,193.242,139592.0
2022-04-05 13:30:00,206.08,206.08,204.98,205.53,110904.0,193.2327,193.2327,192.2012,192.7169,110904.0
2022-04-05 14:00:00,205.51,205.69,205.06,205.27,149858.0,192.6982,192.867,192.2762,192.4732,149858.0
2022-04-05 14:30:00,205.29,205.4,204.89,205.05,112981.0,192.4919,192.5951,192.1168,192.2669,112981.0
2022-04-05 15:00:00,205.06,205.39,204.79,205.0,197077.0,192.2762,192.5857,192.0231,192.22,197077.0
2022-04-05 15:30:00,205.05,205.29,204.36,204.88,456658.0,192.2669,192.4919,191.6199,192.1075,456658.0
2022-04-06 09:30:00,201.2,202.85,200.47,201.38,320722.0,188.6569,190.204,187.9724,188.8257,320722.0
2022-04-06 10:00:00,201.41,201.59,198.53,200.28,337913.0,188.8538,189.0226,186.1533,187.7942,337913.0
2022-04-06 10:30:00,200.34,200.82,199.36,199.5,179723.0,187.8505,188.3006,186.9316,187.0629,179723.0
2022-04-06 11:00:00,199.47,199.98,197.29,197.7,321888.0,187.0347,187.5129,184.9906,185.3751,321888.0
2022-04-06 11:30:00,197.67,197.9,196.64,197.45,377981.0,185.347,185.5626,184.3812,185.1407,377981.0
2022-04-06 12:00:00,197.45,198.11,197.3,198.02,188268.0,185.1407,185.7595,185.0,185.6751,188268.0
2022-04-06 12:30:00,197.94,198.2,197.14,197.47,164609.0,185.6001,185.8439,184.85,185.1594,164609.0
2022-04-06 13:00:00,197.53,197.92,197.08,197.62,167710.0,185.2157,185.5814,184.7937,185.3001,167710.0
2022-04-06 13:30:00,197.65,199.39,197.5,198.76,235375.0,185.3282,186.9597,185.1876,186.369,235375.0
2022-04-06 14:00:00,198.81,200.28,198.07,198.9,234693.0,186.4159,187.7942,185.722,186.5003,234693.0
2022-04-06 14:30:00,198.92,200.83,198.75,200.72,179349.0,186.519,188.31,186.3596,188.2068,179349.0
2022-04-06 15:00:00,200.71,201.59,200.07,200.14,214974.0,188.1974,189.0226,187.5973,187.663,214974.0
2022-04-06 15:30:00,200.1,201.43,199.88,200.63,510328.0,187.6255,188.8725,187.4192,188.1224,510328.0
2022-04-07 09:30:00,199.11,201.29,198.58,199.73,266105.0,186.6972,188.7413,186.2002,187.2785,266105.0
2022-04-07 10:00:00,199.68,199.98,198.53,199.24,207852.0,187.2316,187.5129,186.1533,186.8191,207852.0
2022-04-07 10:30:00,199.27,199.37,197.55,198.65,194167.0,186.8472,186.941,185.2344,186.2659,194167.0
2022-04-07 11:00:00,198.67,199.33,197.73,198.27,156377.0,186.2846,186.9035,185.4032,185.9095,156377.0
2022-04-07 11:30:00,198.33,199.38,197.8,198.54,178359.0,185.9658,186.9503,185.4688,186.1627,178359.0
2022-04-07 12:00:00,198.52,199.1,198.45,198.89,127780.0,186.144,186.6878,186.0783,186.4909,127780.0
2022-04-07 12:30:00,198.91,199.95,198.77,199.9,125358.0,186.5096,187.4848,186.3784,187.4379,125358.0
2022-04-07 13:00:00,199.83,201.75,199.82,200.91,205034.0,187.3723,189.1726,187.3629,188.385,205034.0
2022-04-07 13:30:00,200.91,201.55,200.05,201.55,104471.0,188.385,188.9851,187.5786,188.9851,104471.0
2022-04-07 14:00:00,201.44,202.0,200.8,201.4,154945.0,188.8819,189.407,188.2818,188.8444,154945.0
2022-04-07 14:30:00,201.36,202.45,201.29,202.36,149379.0,188.8069,189.829,188.7413,189.7446,149379.0
2022-04-07 15:00:00,202.25,203.3,202.25,203.3,217834.0,189.6414,190.626,189.6414,190.626,217834.0
2022-04-07 15:30:00,203.3,204.2,202.55,202.62,498880.0,190.626,191.4699,189.9227,189.9884,498880.0
2022-04-08 09:30:00,201.03,202.7,200.54,202.51,297584.0,188.4975,190.0634,188.038,189.8852,297584.0
2022-04-08 10:00:00,202.51,206.37,202.06,206.3,275452.0,189.8852,193.5046,189.4633,193.4389,275452.0
2022-04-08 10:30:00,206.29,207.49,205.46,207.49,263342.0,193.4296,194.5548,192.6513,194.5548,263342.0
2022-04-08 11:00:00,207.38,207.6,205.2,206.22,270189.0,194.4516,194.6579,192.4075,193.3639,270189.0
2022-04-08 11:30:00,206.23,207.03,206.11,206.63,129115.0,193.3733,194.1234,193.2608,193.7484,129115.0
2022-04-08 12:00:00,206.63,206.86,205.78,206.49,229450.0,193.7484,193.964,192.9514,193.6171,229450.0
2022-04-08 12:30:00,206.48,206.57,205.88,206.48,90406.0,193.6077,193.6921,193.0451,193.6077,90406.0
2022-04-08 13:00:00,206.51,206.88,206.31,206.45,95983.0,193.6359,193.9828,193.4483,193.5796,95983.0
2022-04-08 13:30:00,206.46,207.24,206.46,206.89,152613.0,193.589,194.3203,193.589,193.9922,152613.0
2022-04-08 14:00:00,206.88,207.63,206.62,206.71,175069.0,193.9828,194.686,193.739,193.8234,175069.0
2022-04-08 14:30:00,206.69,207.58,206.24,207.56,157337.0,193.8046,194.6391,193.3827,194.6204,157337.0
2022-04-08 15:00:00,207.57,207.71,207.0,207.57,246447.0,194.6298,194.761,194.0953,194.6298,246447.0
2022-04-08 15:30:00,207.65,207.72,206.2,206.76,553480.0,194.7048,194.7704,193.3452,193.8703,553480.0
2022-04-11 09:30:00,204.66,208.45,203.35,206.75,457483.0,191.9012,195.4549,190.6729,193.8609,457483.0
2022-04-11 10:00:00,206.7,207.24,204.8,205.18,182320.0,193.814,194.3203,192.0325,192.3888,182320.0
2022-04-11 10:30:00,205.09,205.59,204.76,205.06,143730.0,192.3044,192.7732,191.995,192.2762,143730.0
2022-04-11 11:00:00,204.98,205.26,204.22,204.81,119818.0,192.2012,192.4638,191.4886,192.0418,119818.0
2022-04-11 11:30:00,204.81,205.83,204.43,205.38,62391.0,192.0418,192.9982,191.6855,192.5763,62391.0
2022-04-11 12:00:00,205.34,205.85,205.28,205.65,60281.0,192.5388,193.017,192.4825,192.8295,60281.0
2022-04-11 12:30:00,205.61,205.63,204.51,204.72,73805.0,192.792,192.8107,191.7605,191.9574,73805.0
2022-04-11 13:00:00,204.83,205.3,204.37,204.47,76067.0,192.0606,192.5013,191.6293,191.723,76067.0
2022-04-11 13:30:00,204.47,204.56,204.12,204.47,88984.0,191.723,191.8074,191.3949,191.723,88984.0
2022-04-11 14:00:00,204.47,204.89,203.95,204.33,120961.0,191.723,192.1168,191.2354,191.5918,120961.0
2022-04-11 14:30:00,204.29,204.86,204.14,204.74,74878.0,191.5543,192.0887,191.4136,191.9762,74878.0
2022-04-11 15:00:00,204.69,205.06,204.33,204.59,111086.0,191.9293,192.2762,191.5918,191.8355,111086.0
2022-04-11 15:30:00,204.59,204.75,203.97,204.74,326072.0,191.8355,191.9856,191.2542,191.9762,326072.0
2022-04-12 09:30:00,209.01,210.59,206.84,208.23,408789.0,195.98,197.4615,193.9453,195.2486,408789.0
2022-04-12 10:00:00,208.32,208.54,207.75,207.79,262801.0,195.333,195.5393,194.7986,194.8361,262801.0
2022-04-12 10:30:00,207.78,208.6,206.64,206.89,147493.0,194.8267,195.5956,193.7577,193.9922,147493.0
2022-04-12 11:00:00,206.86,207.28,206.15,206.92,160918.0,193.964,194.3579,193.2983,194.0203,160918.0
2022-04-12 11:30:00,206.93,207.85,206.81,207.02,275514.0,194.0297,194.8923,193.9172,194.1141,275514.0
2022-04-12 12:00:00,207.03,207.1,206.2,206.62,191008.0,194.1234,194.1891,193.3452,193.739,191008.0
2022-04-12 12:30:00,206.52,207.39,206.49,207.18,228806.0,193.6452,194.461,193.6171,194.2641,228806.0
2022-04-12 13:00:00,207.2,207.62,206.14,206.36,148131.0,194.2828,194.6767,193.2889,193.4952,148131.0
2022-04-12 13:30:00,206.38,206.72,204.74,204.9,89652.0,193.514,193.8328,191.9762,192.1262,89652.0
2022-04-12 14:00:00,204.89,205.2,203.63,203.91,157985.0,192.1168,192.4075,190.9354,191.1979,157985.0
2022-04-12 14:30:00,203.95,204.98,203.91,204.8,97127.0,191.2354,192.2012,191.1979,192.0325,97127.0
2022-04-12 15:00:00,204.79,204.89,203.69,203.88,166803.0,192.0231,192.1168,190.9917,191.1698,166803.0
2022-04-12 15:30:00,203.82,204.45,203.4,204.15,324536.0,191.1136,191.7043,190.7197,191.423,324536.0
2022-04-13 09:30:00,203.63,204.67,203.24,203.71,192215.0,190.9354,191.9106,190.5697,191.0104,192215.0
2022-04-13 10:00:00,203.63,204.4,203.22,203.64,115399.0,190.9354,191.6574,190.551,190.9448,115399.0
2022-04-13 10:30:00,203.63,205.41,203.45,205.31,117515.0,190.9354,192.6044,190.7666,192.5107,117515.0
2022-04-13 11:00:00,205.25,205.94,205.1,205.93,110126.0,192.4544,193.1014,192.3138,193.092,110126.0
2022-04-13 11:30:00,205.92,206.11,205.29,205.4,69661.0,193.0826,193.2608,192.4919,192.5951,69661.0
2022-04-13 12:00:00,205.4,206.37,205.36,206.03,95065.0,192.5951,193.5046,192.5575,193.1858,95065.0
2022-04-13 12:30:00,206.07,206.85,206.01,206.4,82723.0,193.2233,193.9547,193.167,193.5327,82723.0
2022-04-13 13:00:00,206.42,206.78,206.42,206.51,57742.0,193.5515,193.889,193.5515,193.6359,57742.0
2022-04-13 13:30:00,206.51,206.56,205.42,205.91,65736.0,193.6359,193.6827,192.6138,193.0733,65736.0
2022-04-13 14:00:00,205.85,205.88,205.23,205.36,78586.0,193.017,193.0451,192.4357,192.5575,78586.0
2022-04-13 14:30:00,205.35,205.7,205.22,205.51,81088.0,192.5482,192.8764,192.4263,192.6982,81088.0
2022-04-13 15:00:00,205.53,206.03,205.34,205.87,104631.0,192.7169,193.1858,192.5388,193.0358,104631.0
2022-04-13 15:30:00,205.89,206.29,205.17,205.58,432510.0,193.0545,193.4296,192.3794,192.7638,432510.0
2022-04-14 09:30:00,206.23,207.3,204.14,204.24,248119.0,193.3733,194.3766,191.4136,191.5074,248119.0
2022-04-14 10:00:00,204.17,205.1,203.12,205.05,148352.0,191.4417,192.3138,190.4572,192.2669,148352.0
2022-04-14 10:30:00,204.99,205.8,204.85,205.19,90505.0,192.2106,192.9701,192.0793,192.3981,90505.0
2022-04-14 11:00:00,205.19,205.74,204.97,205.33,67292.0,192.3981,192.9139,192.1919,192.5294,67292.0
2022-04-14 11:30:00,205.33,205.42,204.11,204.12,76138.0,192.5294,192.6138,191.3855,191.3949,76138.0
2022-04-14 12:00:00,204.09,204.25,203.56,203.67,98910.0,191.3667,191.5167,190.8698,190.9729,98910.0
2022-04-14 12:30:00,203.73,203.82,203.27,203.7,72139.0,191.0292,191.1136,190.5978,191.001,72139.0
2022-04-14 13:00:00,203.83,203.85,202.81,203.01,127074.0,191.1229,191.1417,190.1665,190.354,127074.0
2022-04-14 13:30:00,202.97,203.56,202.49,203.45,100074.0,190.3165,190.8698,189.8665,190.7666,100074.0
2022-04-14 14:00:00,203.45,203.84,203.15,203.39,118658.0,190.7666,191.1323,190.4853,190.7104,118658.0
2022-04-14 14:30:00,203.4,203.49,202.16,202.2,85183.0,190.7197,190.8041,189.557,189.5945,85183.0
2022-04-14 15:00:00,202.18,202.28,201.69,201.87,89182.0,189.5758,189.6696,189.1163,189.2851,89182.0
2022-04-14 15:30:00,201.86,202.1,201.03,201.24,357057.0,189.2757,189.5008,188.4975,188.6944,357057.0
2022-04-18 09:30:00,200.62,202.0,198.88,199.44,190360.0,188.113,189.407,186.4815,187.0066,190360.0
2022-04-18 10:00:00,199.43,199.82,198.66,199.25,170773.0,186.9972,187.3629,186.2752,186.8285,170773.0
2022-04-18 10:30:00,199.26,200.0,199.1,199.79,86335.0,186.8378,187.5317,186.6878,187.3348,86335.0
2022-04-18 11:00:00,199.76,200.2,198.99,199.05,108675.0,187.3067,187.7192,186.5847,186.6409,108675.0
2022-04-18 11:30:00,199.03,199.33,198.33,198.59,78077.0,186.6222,186.9035,185.9658,186.2096,78077.0
2022-04-18 12:00:00,198.59,198.66,197.8,198.19,125489.0,186.2096,186.2752,185.4688,185.8345,125489.0
2022-04-18 12:30:00,198.23,198.44,197.93,198.28,99577.0,185.872,186.0689,185.5907,185.9189,99577.0
2022-04-18 13:00:00,198.27,198.51,197.84,198.4,115064.0,185.9095,186.1346,185.5064,186.0314,115064.0
2022-04-18 13:30:00,198.36,199.12,198.07,198.09,268476.0,185.9939,186.7066,185.722,185.7408,268476.0
2022-04-18 14:00:00,198.11,198.71,197.87,198.0,168806.0,185.7595,186.3221,185.5345,185.6564,168806.0
2022-04-18 14:30:00,197.99,198.83,197.97,198.37,111708.0,185.647,186.4346,185.6283,186.0033,111708.0
2022-04-18 15:00:00,198.43,198.52,197.86,198.05,103509.0,186.0596,186.144,185.5251,185.7033,103509.0
2022-04-18 15:30:00,198.01,198.51,197.33,198.51,422059.0,185.6658,186.1346,185.0281,186.1346,422059.0
2022-04-19 09:30:00,198.17,200.43,197.7,200.36,226424.0,186.5479,188.6754,186.1055,188.6095,226424.0
2022-04-19 10:00:00,200.25,200.94,199.7,200.43,93431.0,188.5059,189.1555,187.9882,188.6754,93431.0
2022-04-19 10:30:00,200.42,201.6,200.41,201.53,101542.0,188.666,189.7768,188.6565,189.7109,101542.0
2022-04-19 11:00:00,201.53,203.0,201.45,202.98,141645.0,189.7109,191.0947,189.6356,191.0758,141645.0
2022-04-19 11:30:00,202.96,203.13,202.45,202.45,69200.0,191.057,191.217,190.5769,190.5769,69200.0
2022-04-19 12:00:00,202.49,202.89,202.15,202.78,81430.0,190.6146,190.9911,190.2945,190.8876,81430.0
2022-04-19 12:30:00,202.79,202.86,202.14,202.3,85374.0,190.897,190.9629,190.2851,190.4357,85374.0
2022-04-19 13:00:00,202.33,202.69,202.1,202.24,65011.0,190.4639,190.8028,190.2474,190.3792,65011.0
2022-04-19 13:30:00,202.25,202.85,202.21,202.71,85777.0,190.3886,190.9534,190.351,190.8217,85777.0
2022-04-19 14:00:00,202.68,202.97,202.15,202.43,115889.0,190.7934,191.0664,190.2945,190.5581,115889.0
2022-04-19 14:30:00,202.43,202.67,202.3,202.64,89962.0,190.5581,190.784,190.4357,190.7558,89962.0
2022-04-19 15:00:00,202.64,203.49,202.5,203.48,173679.0,190.7558,191.5559,190.624,191.5465,173679.0
2022-04-19 15:30:00,203.5,203.51,202.7,203.15,282421.0,191.5653,191.5747,190.8122,191.2359,282421.0
2022-04-20 09:30:00,205.84,207.87,205.18,206.55,355462.0,193.7681,195.679,193.1468,194.4365,355462.0
2022-04-20 10:00:00,206.48,206.78,205.81,206.21,196144.0,194.3706,194.653,193.7399,194.1164,196144.0
2022-04-20 10:30:00,206.28,207.73,205.88,207.36,158279.0,194.1823,195.5473,193.8057,195.199,158279.0
2022-04-20 11:00:00,207.36,208.57,207.0,208.53,118425.0,195.199,196.338,194.8601,196.3003,118425.0
2022-04-20 11:30:00,208.55,209.69,208.48,209.46,174147.0,196.3192,197.3923,196.2533,197.1758,174147.0
2022-04-20 12:00:00,209.43,209.47,208.46,208.57,103666.0,197.1476,197.1852,196.2344,196.338,103666.0
2022-04-20 12:30:00,208.55,209.2,208.54,208.99,55664.0,196.3192,196.931,196.3097,196.7334,55664.0
2022-04-20 13:00:00,209.0,210.06,208.89,209.0,117399.0,196.7428,197.7406,196.6392,196.7428,117399.0
2022-04-20 13:30:00,209.0,209.43,208.62,208.7,103691.0,196.7428,197.1476,196.3851,196.4604,103691.0
2022-04-20 14:00:00,208.7,209.38,208.51,208.53,83232.0,196.4604,197.1005,196.2815,196.3003,83232.0
2022-04-20 14:30:00,208.5,209.04,208.15,208.46,129068.0,196.2721,196.7804,195.9426,196.2344,129068.0
2022-04-20 15:00:00,208.46,209.83,208.46,209.8,155002.0,196.2344,197.5241,196.2344,197.4959,155002.0
2022-04-20 15:30:00,209.77,209.86,208.71,208.72,358248.0,197.4676,197.5523,196.4698,196.4792,358248.0
2022-04-21 09:30:00,210.42,210.85,208.9,209.45,230270.0,198.0795,198.4843,196.6486,197.1664,230270.0
2022-04-21 10:00:00,209.58,210.14,208.19,208.63,148669.0,197.2888,197.8159,195.9803,196.3945,148669.0
2022-04-21 10:30:00,208.63,209.68,207.66,208.11,160833.0,196.3945,197.3829,195.4814,195.905,160833.0
2022-04-21 11:00:00,208.02,208.22,207.42,207.51,98719.0,195.8202,196.0085,195.2554,195.3402,98719.0
2022-04-21 11:30:00,207.51,207.52,206.46,206.82,124154.0,195.3402,195.3496,194.3517,194.6906,124154.0
2022-04-21 12:00:00,206.86,207.15,206.38,206.7,56428.0,194.7283,195.0013,194.2764,194.5777,56428.0
2022-04-21 12:30:00,206.7,207.16,206.59,206.63,65787.0,194.5777,195.0107,194.4741,194.5118,65787.0
2022-04-21 13:00:00,206.6,206.64,205.57,206.56,71165.0,194.4835,194.5212,193.5139,194.4459,71165.0
2022-04-21 13:30:00,206.56,207.13,205.86,205.94,76916.0,194.4459,194.9824,193.7869,193.8622,76916.0
2022-04-21 14:00:00,205.88,205.91,205.23,205.54,78867.0,193.8057,193.834,193.1939,193.4857,78867.0
2022-04-21 14:30:00,205.48,206.12,204.78,204.93,77423.0,193.4292,194.0317,192.7703,192.9115,77423.0
2022-04-21 15:00:00,204.87,205.49,204.47,205.46,98124.0,192.855,193.4386,192.4784,193.4104,98124.0
2022-04-21 15:30:00,205.45,205.58,204.28,204.98,295571.0,193.401,193.5233,192.2996,192.9585,295571.0
2022-04-22 09:30:00,204.12,204.31,199.96,200.44,291585.0,192.149,192.3278,188.2329,188.6848,291585.0
2022-04-22 10:00:00,200.52,201.8,199.97,201.32,160790.0,188.7601,189.965,188.2424,189.5132,160790.0
2022-04-22 10:30:00,201.43,201.76,200.71,200.75,82784.0,189.6167,189.9274,188.939,188.9766,82784.0
2022-04-22 11:00:00,200.75,201.76,200.59,200.96,104221.0,188.9766,189.9274,188.826,189.1743,104221.0
2022-04-22 11:30:00,200.87,201.05,199.93,199.93,74809.0,189.0896,189.259,188.2047,188.2047,74809.0
2022-04-22 12:00:00,199.91,200.03,198.97,199.93,111043.0,188.1859,188.2988,187.301,188.2047,111043.0
2022-04-22 12:30:00,199.93,200.5,199.66,199.87,63332.0,188.2047,188.7413,187.9505,188.1482,63332.0
2022-04-22 13:00:00,199.95,199.99,199.05,199.62,89137.0,188.2235,188.2612,187.3763,187.9129,89137.0
2022-04-22 13:30:00,199.62,199.81,198.71,198.75,64197.0,187.9129,188.0917,187.0562,187.0939,64197.0
2022-04-22 14:00:00,198.73,198.76,198.11,198.15,125078.0,187.0751,187.1033,186.4914,186.5291,125078.0
2022-04-22 14:30:00,198.08,198.09,196.31,196.68,193779.0,186.4632,186.4726,184.797,185.1453,193779.0
2022-04-22 15:00:00,196.7,198.09,196.1,197.93,171647.0,185.1641,186.4726,184.5993,186.322,171647.0
2022-04-22 15:30:00,197.89,199.03,196.96,197.1,483475.0,186.2843,187.3575,185.4089,185.5407,483475.0
2022-04-25 09:30:00,197.05,198.48,194.67,194.9,478322.0,185.4936,186.8397,183.2532,183.4697,478322.0
2022-04-25 10:00:00,194.89,196.42,194.78,195.4,148872.0,183.4603,184.9005,183.3567,183.9404,148872.0
2022-04-25 10:30:00,195.51,197.01,195.51,195.97,118398.0,184.0439,185.4559,184.0439,184.4769,118398.0
2022-04-25 11:00:00,196.0,196.62,195.73,196.06,86948.0,184.5052,185.0888,184.251,184.5617,86948.0
2022-04-25 11:30:00,196.12,196.51,195.65,195.98,66991.0,184.6181,184.9853,184.1757,184.4864,66991.0
2022-04-25 12:00:00,195.94,197.55,195.7,197.31,100704.0,184.4487,185.9643,184.2228,185.7384,100704.0
2022-04-25 12:30:00,197.31,198.23,197.25,197.58,101764.0,185.7384,186.6044,185.6819,185.9925,101764.0
2022-04-25 13:00:00,197.6,198.13,196.93,197.55,87468.0,186.0113,186.5103,185.3806,185.9643,87468.0
2022-04-25 13:30:00,197.52,198.0,197.2,197.38,96873.0,185.936,186.3879,185.6348,185.8042,96873.0
2022-04-25 14:00:00,197.4,198.92,196.98,198.89,96436.0,185.8231,187.2539,185.4277,187.2257,96436.0
2022-04-25 14:30:00,199.0,199.4,198.52,199.0,91520.0,187.3292,187.7058,186.8774,187.3292,91520.0
2022-04-25 15:00:00,198.97,200.2,198.43,200.04,162732.0,187.301,188.4589,186.7927,188.3082,162732.0
2022-04-25 15:30:00,200.04,200.74,199.91,200.5,322977.0,188.3082,188.9672,188.1859,188.7413,322977.0
2022-04-26 09:30:00,198.91,203.0,198.24,202.78,356428.0,187.2445,191.0947,186.6138,190.8876,356428.0
2022-04-26 10:00:00,202.85,204.37,201.56,202.36,254689.0,190.9534,192.3843,189.7391,190.4922,254689.0
2022-04-26 10:30:00,202.33,202.33,200.71,201.24,143896.0,190.4639,190.4639,188.939,189.4379,143896.0
2022-04-26 11:00:00,201.2,201.2,199.58,200.35,131806.0,189.4002,189.4002,187.8752,188.6001,131806.0
2022-04-26 11:30:00,200.35,200.83,199.66,200.19,84069.0,188.6001,189.0519,187.9505,188.4494,84069.0
2022-04-26 12:00:00,200.21,201.99,199.98,201.76,102052.0,188.4683,190.1439,188.2518,189.9274,102052.0
2022-04-26 12:30:00,201.73,202.45,201.15,202.42,74833.0,189.8991,190.5769,189.3531,190.5487,74833.0
2022-04-26 13:00:00,202.5,202.53,201.0,201.2,64836.0,190.624,190.6522,189.2119,189.4002,64836.0
2022-04-26 13:30:00,201.17,201.66,200.91,201.01,66894.0,189.372,189.8332,189.1272,189.2214,66894.0
2022-04-26 14:00:00,201.06,201.9,200.73,201.75,68948.0,189.2684,190.0592,188.9578,189.918,68948.0
2022-04-26 14:30:00,201.74,201.85,200.93,201.73,71130.0,189.9085,190.0121,189.1461,189.8991,71130.0
2022-04-26 15:00:00,201.73,201.9,200.55,200.81,78237.0,189.8991,190.0592,188.7883,189.0331,78237.0
2022-04-26 15:30:00,200.79,200.88,199.53,199.53,222559.0,189.0143,189.099,187.8282,187.8282,222559.0
2022-04-27 09:30:00,199.25,203.4,199.05,201.97,164843.0,187.5646,191.4712,187.3763,190.1251,164843.0
2022-04-27 10:00:00,202.06,202.27,199.62,199.62,204746.0,190.2098,190.4075,187.9129,187.9129,204746.0
2022-04-27 10:30:00,199.55,200.86,198.97,200.79,114455.0,187.847,189.0802,187.301,189.0143,114455.0
2022-04-27 11:00:00,200.83,201.8,200.58,201.56,103787.0,189.0519,189.965,188.8166,189.7391,103787.0
2022-04-27 11:30:00,201.61,202.18,201.25,201.98,93572.0,189.7862,190.3227,189.4473,190.1345,93572.0
2022-04-27 12:00:00,201.99,203.11,201.29,203.08,97214.0,190.1439,191.1982,189.4849,191.17,97214.0
2022-04-27 12:30:00,203.14,203.46,202.46,203.37,79195.0,191.2264,191.5277,190.5863,191.443,79195.0
2022-04-27 13:00:00,203.37,203.38,201.71,202.49,75987.0,191.443,191.4524,189.8803,190.6146,75987.0
2022-04-27 13:30:00,202.53,203.07,202.01,202.89,92058.0,190.6522,191.1605,190.1627,190.9911,92058.0
2022-04-27 14:00:00,202.86,202.89,201.39,201.5,75108.0,190.9629,190.9911,189.5791,189.6826,75108.0
2022-04-27 14:30:00,201.41,201.89,200.29,200.48,88385.0,189.5979,190.0497,188.5436,188.7224,88385.0
2022-04-27 15:00:00,200.44,200.58,199.22,199.76,108978.0,188.6848,188.8166,187.5363,188.0447,108978.0
2022-04-27 15:30:00,199.73,200.2,199.05,199.55,308958.0,188.0164,188.4589,187.3763,187.847,308958.0
2022-04-28 09:30:00,201.62,201.95,200.03,201.13,173078.0,189.7956,190.1062,188.2988,189.3343,173078.0
2022-04-28 10:00:00,201.17,201.65,200.2,200.53,103285.0,189.372,189.8238,188.4589,188.7695,103285.0
2022-04-28 10:30:00,200.56,202.35,200.12,202.34,101306.0,188.7978,190.4828,188.3836,190.4734,101306.0
2022-04-28 11:00:00,202.3,204.0,201.95,203.61,125221.0,190.4357,192.036,190.1062,191.6689,125221.0
2022-04-28 11:30:00,203.59,204.24,203.0,203.81,105900.0,191.65,192.2619,191.0947,191.8571,105900.0
2022-04-28 12:00:00,203.74,204.99,203.49,204.92,101424.0,191.7913,192.9679,191.5559,192.902,101424.0
2022-04-28 12:30:00,204.99,206.11,204.97,206.05,74094.0,192.9679,194.0223,192.9491,193.9658,74094.0
2022-04-28 13:00:00,206.05,206.93,205.75,206.55,71959.0,193.9658,194.7942,193.6834,194.4365,71959.0
2022-04-28 13:30:00,206.63,206.63,205.64,205.89,92430.0,194.5118,194.5118,193.5798,193.8152,92430.0
2022-04-28 14:00:00,205.89,206.16,205.41,205.85,71500.0,193.8152,194.0693,193.3633,193.7775,71500.0
2022-04-28 14:30:00,205.85,207.15,205.79,206.79,91695.0,193.7775,195.0013,193.721,194.6624,91695.0
2022-04-28 15:00:00,206.79,206.8,206.02,206.25,120055.0,194.6624,194.6718,193.9375,194.154,120055.0
2022-04-28 15:30:00,206.27,206.36,204.54,205.24,275202.0,194.1729,194.2576,192.5443,193.2033,275202.0
2022-04-29 09:30:00,203.49,205.18,202.74,204.09,118849.0,191.5559,193.1468,190.8499,192.1207,118849.0
2022-04-29 10:00:00,204.16,204.28,201.61,201.64,142172.0,192.1866,192.2996,189.7862,189.8144,142172.0
2022-04-29 10:30:00,201.6,201.78,200.75,201.77,116444.0,189.7768,189.9462,188.9766,189.9368,116444.0
2022-04-29 11:00:00,201.7,202.09,200.92,201.86,122199.0,189.8709,190.238,189.1366,190.0215,122199.0
2022-04-29 11:30:00,201.86,202.56,201.75,201.75,115275.0,190.0215,190.6805,189.918,189.918,115275.0
2022-04-29 12:00:00,201.8,201.8,200.06,200.18,69784.0,189.965,189.965,188.3271,188.44,69784.0
2022-04-29 12:30:00,200.25,200.73,199.86,200.25,68287.0,188.5059,188.9578,188.1388,188.5059,68287.0
2022-04-29 13:00:00,200.25,201.12,199.96,200.9,40461.0,188.5059,189.3249,188.2329,189.1178,40461.0
2022-04-29 13:30:00,200.9,201.28,200.38,200.5,59374.0,189.1178,189.4755,188.6283,188.7413,59374.0
2022-04-29 14:00:00,200.44,200.46,199.47,199.85,67814.0,188.6848,188.7036,187.7717,188.1294,67814.0
2022-04-29 14:30:00,199.79,199.84,198.73,199.11,68112.0,188.0729,188.12,187.0751,187.4328,68112.0
2022-04-29 15:00:00,199.11,199.11,198.41,198.58,100639.0,187.4328,187.4328,186.7738,186.9339,100639.0
2022-04-29 15:30:00,198.53,199.4,197.08,197.64,513049.0,186.8868,187.7058,185.5218,186.049,513049.0
2022-05-02 09:30:00,198.12,200.96,198.12,200.44,260793.0,186.5008,189.1743,186.5008,188.6848,260793.0
2022-05-02 10:00:00,200.52,204.65,200.18,203.18,255184.0,188.7601,192.6479,188.44,191.2641,255184.0
2022-05-02 10:30:00,203.33,204.58,202.6,202.66,268232.0,191.4053,192.582,190.7181,190.7746,268232.0
2022-05-02 11:00:00,202.71,202.82,200.17,200.26,128484.0,190.8217,190.9252,188.4306,188.5153,128484.0
2022-05-02 11:30:00,200.3,201.6,199.79,201.6,80104.0,188.553,189.7768,188.0729,189.7768,80104.0
2022-05-02 12:00:00,201.55,201.73,200.33,201.02,69101.0,189.7297,189.8991,188.5812,189.2308,69101.0
2022-05-02 12:30:00,201.08,201.43,199.57,199.67,65372.0,189.2873,189.6167,187.8658,187.9599,65372.0
2022-05-02 13:00:00,199.71,200.75,199.21,200.26,79672.0,187.9976,188.9766,187.5269,188.5153,79672.0
2022-05-02 13:30:00,200.26,200.66,198.98,199.59,77361.0,188.5153,188.8919,187.3104,187.8846,77361.0
2022-05-02 14:00:00,199.46,200.05,198.62,198.75,93049.0,187.7623,188.3177,186.9715,187.0939,93049.0
2022-05-02 14:30:00,198.72,199.14,197.72,198.94,97611.0,187.0657,187.461,186.1243,187.2728,97611.0
2022-05-02 15:00:00,198.91,201.98,198.91,201.74,103513.0,187.2445,190.1345,187.2445,189.9085,103513.0
2022-05-02 15:30:00,201.85,203.24,201.82,203.17,284491.0,190.0121,191.3206,189.9839,191.2547,284491.0
2022-05-03 09:30:00,202.47,203.17,200.85,201.81,187380.0,190.5957,191.2547,189.0707,189.9744,187380.0
2022-05-03 10:00:00,202.01,203.18,200.9,202.94,136853.0,190.1627,191.2641,189.1178,191.0382,136853.0
2022-05-03 10:30:00,203.13,203.39,201.44,202.34,122893.0,191.217,191.4618,189.6261,190.4734,122893.0
2022-05-03 11:00:00,202.44,204.6,202.02,204.14,90965.0,190.5675,192.6008,190.1721,192.1678,90965.0
2022-05-03 11:30:00,204.32,204.93,203.11,203.53,80510.0,192.3372,192.9115,191.1982,191.5936,80510.0
2022-05-03 12:00:00,203.55,204.05,202.8,202.84,92410.0,191.6124,192.0831,190.9064,190.944,92410.0
2022-05-03 12:30:00,202.76,203.28,202.27,202.89,62985.0,190.8687,191.3582,190.4075,190.9911,62985.0
2022-05-03 13:00:00,202.98,203.47,202.5,202.76,73456.0,191.0758,191.5371,190.624,190.8687,73456.0
2022-05-03 13:30:00,202.82,203.27,202.45,202.76,91878.0,190.9252,191.3488,190.5769,190.8687,91878.0
2022-05-03 14:00:00,202.74,202.78,200.64,200.75,72796.0,190.8499,190.8876,188.8731,188.9766,72796.0
2022-05-03 14:30:00,200.85,201.82,200.21,201.7,118408.0,189.0707,189.9839,188.4683,189.8709,118408.0
2022-05-03 15:00:00,201.77,202.41,201.43,201.72,84078.0,189.9368,190.5393,189.6167,189.8897,84078.0
2022-05-03 15:30:00,201.8,201.96,200.73,201.58,305281.0,189.965,190.1156,188.9578,189.7579,305281.0
2022-05-04 09:30:00,200.73,203.6,200.73,203.27,172580.0,188.9578,191.6595,188.9578,191.3488,172580.0
2022-05-04 10:00:00,203.15,203.35,202.43,202.5,93378.0,191.2359,191.4241,190.5581,190.624,93378.0
2022-05-04 10:30:00,202.49,202.66,201.52,202.39,77695.0,190.6146,190.7746,189.7014,190.5204,77695.0
2022-05-04 11:00:00,202.44,202.62,201.57,201.87,77338.0,190.5675,190.7369,189.7485,190.0309,77338.0
2022-05-04 11:30:00,201.92,201.92,201.33,201.43,64274.0,190.078,190.078,189.5226,189.6167,64274.0
2022-05-04 12:00:00,201.4,201.65,201.07,201.12,149104.0,189.5885,189.8238,189.2778,189.3249,149104.0
2022-05-04 12:30:00,201.21,201.32,199.89,200.61,320306.0,189.4096,189.5132,188.167,188.8448,320306.0
2022-05-04 13:00:00,200.55,201.01,199.75,199.96,270748.0,188.7883,189.2214,188.0353,188.2329,270748.0
2022-05-04 13:30:00,200.03,200.18,198.89,200.18,105562.0,188.2988,188.44,187.2257,188.44,105562.0
2022-05-04 14:00:00,200.65,201.09,199.11,200.08,150316.0,188.8825,189.2967,187.4328,188.3459,150316.0
2022-05-04 14:30:00,200.08,203.75,198.25,203.66,290621.0,188.3459,191.8007,186.6232,191.7159,290621.0
2022-05-04 15:00:00,203.73,206.88,203.71,206.88,255007.0,191.7818,194.7471,191.763,194.7471,255007.0
2022-05-04 15:30:00,206.75,207.96,206.6,207.16,589166.0,194.6247,195.7638,194.4835,195.0107,589166.0
2022-05-05 09:30:00,203.91,204.61,200.67,201.05,279424.0,191.9513,192.6102,188.9013,189.259,279424.0
2022-05-05 10:00:00,201.08,201.35,199.63,199.63,139183.0,189.2873,189.5414,187.9223,187.9223,139183.0
2022-05-05 10:30:00,199.54,199.88,196.59,197.96,163804.0,187.8376,188.1576,185.0606,186.3502,163804.0
2022-05-05 11:00:00,197.94,198.03,196.32,197.12,121023.0,186.3314,186.4161,184.8064,185.5595,121023.0
2022-05-05 11:30:00,197.05,198.49,195.5,195.79,161389.0,185.4936,186.8491,184.0345,184.3075,161389.0
2022-05-05 12:00:00,195.78,196.81,195.11,196.52,222889.0,184.2981,185.2677,183.6674,184.9947,222889.0
2022-05-05 12:30:00,196.43,196.84,194.51,196.1,107160.0,184.91,185.2959,183.1026,184.5993,107160.0
2022-05-05 13:00:00,196.36,198.25,196.36,198.02,125748.0,184.8441,186.6232,184.8441,186.4067,125748.0
2022-05-05 13:30:00,197.92,198.21,196.6,196.91,60773.0,186.3126,186.5856,185.07,185.3618,60773.0
2022-05-05 14:00:00,196.97,196.97,194.87,194.87,87405.0,185.4183,185.4183,183.4415,183.4415,87405.0
2022-05-05 14:30:00,194.93,196.41,194.63,195.89,72300.0,183.4979,184.8911,183.2155,184.4016,72300.0
2022-05-05 15:00:00,195.95,196.05,193.69,193.81,145077.0,184.4581,184.5522,182.3307,182.4436,145077.0
2022-05-05 15:30:00,193.73,196.37,193.52,196.21,472462.0,182.3683,184.8535,182.1706,184.7029,472462.0
2022-05-06 09:30:00,194.17,194.31,189.66,190.5,335092.0,182.7825,182.9143,178.537,179.3277,335092.0
2022-05-06 10:00:00,190.46,192.74,190.27,191.99,192748.0,179.2901,181.4364,179.1112,180.7304,192748.0
2022-05-06 10:30:00,191.86,194.52,191.03,193.82,130231.0,180.608,183.112,179.8267,182.453,130231.0
2022-05-06 11:00:00,193.81,195.2,192.99,194.48,127031.0,182.4436,183.7521,181.6717,183.0743,127031.0
2022-05-06 11:30:00,194.47,194.51,192.69,192.97,76238.0,183.0649,183.1026,181.3893,181.6529,76238.0
2022-05-06 12:00:00,192.96,194.87,192.75,194.31,65787.0,181.6435,183.4415,181.4458,182.9143,65787.0
2022-05-06 12:30:00,194.38,195.43,193.99,195.25,71676.0,182.9802,183.9686,182.6131,183.7992,71676.0
2022-05-06 13:00:00,195.25,195.45,193.54,193.85,76089.0,183.7992,183.9874,182.1895,182.4813,76089.0
2022-05-06 13:30:00,193.89,194.49,193.14,193.34,82188.0,182.5189,183.0837,181.8129,182.0012,82188.0
2022-05-06 14:00:00,193.3,193.56,192.28,192.32,96728.0,181.9635,182.2083,181.0033,181.041,96728.0
2022-05-06 14:30:00,192.42,192.67,191.61,191.76,133642.0,181.1351,181.3705,180.3726,180.5138,133642.0
2022-05-06 15:00:00,191.81,191.95,190.5,191.33,141897.0,180.5609,180.6927,179.3277,180.1091,141897.0
2022-05-06 15:30:00,191.34,193.05,191.22,192.26,479454.0,180.1185,181.7282,180.0055,180.9845,479454.0
2022-05-09 09:30:00,189.59,195.73,188.25,195.11,367507.0,178.4711,184.251,177.2097,183.6674,367507.0
2022-05-09 10:00:00,195.13,195.71,193.73,194.05,201260.0,183.6862,184.2322,182.3683,182.6695,201260.0
2022-05-09 10:30:00,193.98,194.86,192.97,193.44,132202.0,182.6036,183.432,181.6529,182.0953,132202.0
2022-05-09 11:00:00,193.41,194.77,193.14,193.97,146611.0,182.0671,183.3473,181.8129,182.5942,146611.0
2022-05-09 11:30:00,193.94,194.94,193.63,194.81,124182.0,182.566,183.5073,182.2742,183.385,124182.0
2022-05-09 12:00:00,194.77,196.39,194.54,196.18,83578.0,183.3473,184.8723,183.1308,184.6746,83578.0
2022-05-09 12:30:00,196.23,196.8,194.97,195.28,78521.0,184.7217,185.2583,183.5356,183.8274,78521.0
2022-05-09 13:00:00,195.25,196.18,194.91,196.05,87784.0,183.7992,184.6746,183.4791,184.5522,87784.0
2022-05-09 13:30:00,195.97,196.68,195.2,196.65,114187.0,184.4769,185.1453,183.7521,185.1171,114187.0
2022-05-09 14:00:00,196.61,197.05,196.15,196.48,107373.0,185.0794,185.4936,184.6464,184.957,107373.0
2022-05-09 14:30:00,196.46,197.93,195.93,197.69,101662.0,184.9382,186.322,184.4393,186.0961,101662.0
2022-05-09 15:00:00,197.75,198.47,196.88,197.18,178826.0,186.1525,186.8303,185.3336,185.616,178826.0
2022-05-09 15:30:00,197.14,197.14,195.01,195.99,430376.0,185.5783,185.5783,183.5732,184.4958,430376.0
2022-05-10 09:30:00,198.11,199.04,193.41,194.45,247675.0,186.4914,187.3669,182.0671,183.0461,247675.0
2022-05-10 10:00:00,194.49,194.78,192.38,193.14,151445.0,183.0837,183.3567,181.0975,181.8129,151445.0
2022-05-10 10:30:00,193.12,194.09,192.37,192.96,146114.0,181.7941,182.7072,181.0881,181.6435,146114.0
2022-05-10 11:00:00,192.78,193.06,191.49,192.02,142324.0,181.474,181.7376,180.2597,180.7586,142324.0
2022-05-10 11:30:00,191.91,192.79,191.22,192.45,124115.0,180.655,181.4834,180.0055,181.1634,124115.0
2022-05-10 12:00:00,192.44,192.96,191.27,191.31,91322.0,181.154,181.6435,180.0526,180.0902,91322.0
2022-05-10 12:30:00,191.3,191.61,190.25,190.64,86060.0,180.0808,180.3726,179.0924,179.4595,86060.0
2022-05-10 13:00:00,190.53,192.51,190.53,192.5,62886.0,179.356,181.2199,179.356,181.2104,62886.0
2022-05-10 13:30:00,192.46,195.12,192.43,195.06,109900.0,181.1728,183.6768,181.1446,183.6203,109900.0
2022-05-10 14:00:00,195.16,195.24,193.14,193.72,66951.0,183.7144,183.7898,181.8129,182.3589,66951.0
2022-05-10 14:30:00,193.81,194.27,193.05,193.69,89532.0,182.4436,182.8766,181.7282,182.3307,89532.0
2022-05-10 15:00:00,193.93,194.32,193.0,193.26,139103.0,182.5566,182.9237,181.6811,181.9259,139103.0
2022-05-10 15:30:00,193.28,193.28,191.99,192.11,314202.0,181.9447,181.9447,180.7304,180.8433,314202.0
2022-05-11 09:30:00,192.84,195.19,189.22,195.09,375576.0,181.5305,183.7427,178.1228,183.6485,375576.0
2022-05-11 10:00:00,194.84,194.88,193.52,193.8,304881.0,183.4132,183.4509,182.1706,182.4342,304881.0
2022-05-11 10:30:00,193.84,194.46,192.69,193.19,170162.0,182.4719,183.0555,181.3893,181.86,170162.0
2022-05-11 11:00:00,193.09,193.26,191.3,192.4,176104.0,181.7658,181.9259,180.0808,181.1163,176104.0
2022-05-11 11:30:00,192.3,192.92,191.35,191.85,92263.0,181.0222,181.6058,180.1279,180.5986,92263.0
2022-05-11 12:00:00,191.93,191.97,190.6,190.78,159634.0,180.6739,180.7115,179.4219,179.5913,159634.0
2022-05-11 12:30:00,190.77,190.87,188.68,189.03,164939.0,179.5819,179.676,177.6145,177.944,164939.0
2022-05-11 13:00:00,188.89,189.13,188.37,188.67,146593.0,177.8122,178.0381,177.3227,177.6051,146593.0
2022-05-11 13:30:00,188.56,189.49,188.29,188.91,137767.0,177.5015,178.377,177.2473,177.831,137767.0
2022-05-11 14:00:00,188.99,190.57,188.99,190.1,142472.0,177.9063,179.3936,177.9063,178.9512,142472.0
2022-05-11 14:30:00,190.21,191.78,189.97,190.22,138563.0,179.0547,180.5327,178.8288,179.0642,138563.0
2022-05-11 15:00:00,190.18,190.61,188.72,188.87,165212.0,179.0265,179.4313,177.6521,177.7933,165212.0
2022-05-11 15:30:00,188.89,189.01,187.3,187.74,394162.0,177.8122,177.9251,176.3154,176.7296,394162.0
2022-05-12 09:30:00,187.77,192.12,187.23,191.36,394041.0,176.7578,180.8527,176.2495,180.1373,394041.0
2022-05-12 10:00:00,191.4,193.79,190.94,192.92,380696.0,180.175,182.4248,179.7419,181.6058,380696.0
2022-05-12 10:30:00,192.8,193.51,191.64,193.33,115370.0,181.4929,182.1612,180.4009,181.9918,115370.0
2022-05-12 11:00:00,193.43,194.84,192.72,193.07,131740.0,182.0859,183.4132,181.4175,181.747,131740.0
2022-05-12 11:30:00,193.18,193.21,190.5,190.5,116285.0,181.8506,181.8788,179.3277,179.3277,116285.0
2022-05-12 12:00:00,190.54,191.72,190.5,191.5,121351.0,179.3654,180.4762,179.3277,180.2691,121351.0
2022-05-12 12:30:00,191.5,192.3,190.88,190.94,116580.0,180.2691,181.0222,179.6855,179.7419,116580.0
2022-05-12 13:00:00,190.83,191.13,190.1,190.78,105931.0,179.6384,179.9208,178.9512,179.5913,105931.0
2022-05-12 13:30:00,190.75,191.02,189.12,189.16,98133.0,179.5631,179.8172,178.0287,178.0663,98133.0
2022-05-12 14:00:00,189.18,189.62,188.38,189.01,118185.0,178.0852,178.4993,177.3321,177.9251,118185.0
2022-05-12 14:30:00,189.1,189.35,188.53,189.0,74140.0,178.0098,178.2452,177.4733,177.9157,74140.0
2022-05-12 15:00:00,188.91,191.05,188.76,190.17,204783.0,177.831,179.8455,177.6898,179.0171,204783.0
2022-05-12 15:30:00,190.25,191.9,190.2,191.9,528461.0,179.0924,180.6456,179.0453,180.6456,528461.0
2022-05-13 09:30:00,191.27,195.69,190.35,195.35,262012.0,180.0526,184.2134,179.1865,183.8933,262012.0
2022-05-13 10:00:00,195.44,197.41,195.38,196.49,151083.0,183.978,185.8325,183.9215,184.9664,151083.0
2022-05-13 10:30:00,196.52,197.17,196.05,197.0,82685.0,184.9947,185.6066,184.5522,185.4465,82685.0
2022-05-13 11:00:00,197.0,197.38,195.52,196.28,120079.0,185.4465,185.8042,184.0533,184.7688,120079.0
2022-05-13 11:30:00,196.25,196.35,195.06,195.15,149569.0,184.7405,184.8347,183.6203,183.705,149569.0
2022-05-13 12:00:00,195.19,195.53,194.48,194.65,80158.0,183.7427,184.0627,183.0743,183.2344,80158.0
2022-05-13 12:30:00,194.7,195.0,194.06,194.38,62622.0,183.2814,183.5638,182.679,182.9802,62622.0
2022-05-13 13:00:00,194.41,194.68,194.05,194.12,71970.0,183.0084,183.2626,182.6695,182.7354,71970.0
2022-05-13 13:30:00,194.25,194.35,193.11,193.3,71601.0,182.8578,182.9519,181.7847,181.9635,71601.0
2022-05-13 14:00:00,193.27,193.38,192.31,193.04,74570.0,181.9353,182.0388,181.0316,181.7188,74570.0
2022-05-13 14:30:00,193.08,193.79,192.88,193.54,68498.0,181.7564,182.4248,181.5682,182.1895,68498.0
2022-05-13 15:00:00,193.63,194.44,193.53,194.41,107960.0,182.2742,183.0367,182.18,183.0084,107960.0
2022-05-13 15:30:00,194.43,194.51,193.31,194.05,257620.0,183.0273,183.1026,181.9729,182.6695,257620.0
2022-05-16 09:30:00,192.57,192.91,189.49,191.69,403507.0,181.2763,181.5964,178.377,180.4479,403507.0
2022-05-16 10:00:00,191.68,194.38,191.57,194.04,285956.0,180.4385,182.9802,180.335,182.6601,285956.0
2022-05-16 10:30:00,193.98,194.2,191.97,192.3,221757.0,182.6036,182.8107,180.7115,181.0222,221757.0
2022-05-16 11:00:00,192.22,193.15,192.03,192.34,147205.0,180.9469,181.8223,180.768,181.0598,147205.0
2022-05-16 11:30:00,192.34,194.16,191.98,194.14,134673.0,181.0598,182.7731,180.7209,182.7543,134673.0
2022-05-16 12:00:00,194.29,194.63,193.67,193.86,102561.0,182.8955,183.2155,182.3118,182.4907,102561.0
2022-05-16 12:30:00,193.84,194.07,193.18,193.68,68262.0,182.4719,182.6884,181.8506,182.3212,68262.0
2022-05-16 13:00:00,193.68,195.23,193.33,195.09,107806.0,182.3212,183.7803,181.9918,183.6485,107806.0
2022-05-16 13:30:00,195.09,195.5,194.52,195.05,123859.0,183.6485,184.0345,183.112,183.6109,123859.0
2022-05-16 14:00:00,195.09,196.12,194.75,195.84,130070.0,183.6485,184.6181,183.3285,184.3546,130070.0
2022-05-16 14:30:00,195.84,196.17,195.67,195.95,163912.0,184.3546,184.6652,184.1945,184.4581,163912.0
2022-05-16 15:00:00,195.97,196.22,195.17,195.53,177620.0,184.4769,184.7123,183.7239,184.0627,177620.0
2022-05-16 15:30:00,195.5,195.74,194.43,194.72,471805.0,184.0345,184.2604,183.0273,183.3002,471805.0
2022-05-17 09:30:00,198.92,199.47,192.34,193.73,814064.0,187.2539,187.7717,181.0598,182.3683,814064.0
2022-05-17 10:00:00,193.81,195.25,191.12,191.28,436966.0,182.4436,183.7992,179.9114,180.062,436966.0
2022-05-17 10:30:00,191.33,192.2,189.02,189.58,373360.0,180.1091,180.928,177.9345,178.4617,373360.0
2022-05-17 11:00:00,189.54,190.07,187.86,188.72,351717.0,178.424,178.923,176.8426,177.6521,351717.0
2022-05-17 11:30:00,188.72,190.66,188.71,190.0,289504.0,177.6521,179.4784,177.6427,178.8571,289504.0
2022-05-17 12:00:00,190.13,191.91,190.0,191.33,151217.0,178.9794,180.655,178.8571,180.1091,151217.0
2022-05-17 12:30:00,191.31,191.55,190.87,191.09,155549.0,180.0902,180.3162,179.676,179.8831,155549.0
2022-05-17 13:00:00,191.02,191.9,190.83,191.88,205621.0,179.8172,180.6456,179.6384,180.6268,205621.0
2022-05-17 13:30:00,191.88,193.25,191.88,192.61,206064.0,180.6268,181.9165,180.6268,181.314,206064.0
2022-05-17 14:00:00,192.67,193.04,191.64,192.35,251682.0,181.3705,181.7188,180.4009,181.0692,251682.0
2022-05-17 14:30:00,192.38,194.04,191.98,193.82,196734.0,181.0975,182.6601,180.7209,182.453,196734.0
2022-05-17 15:00:00,193.83,195.12,193.74,194.45,377735.0,182.4624,183.6768,182.3777,183.0461,377735.0
2022-05-17 15:30:00,194.44,194.77,193.09,193.96,858239.0,183.0367,183.3473,181.7658,182.5848,858239.0
2022-05-18 09:30:00,187.5,191.46,186.41,189.87,1189917.0,176.5037,180.2314,175.4776,178.7347,1189917.0
2022-05-18 10:00:00,189.86,191.28,189.06,189.4,319747.0,178.7253,180.062,177.9722,178.2923,319747.0
2022-05-18 10:30:00,189.57,189.92,187.59,188.86,279137.0,178.4523,178.7818,176.5884,177.7839,279137.0
2022-05-18 11:00:00,188.84,188.85,182.75,183.4,369148.0,177.7651,177.7745,172.0323,172.6441,369148.0
2022-05-18 11:30:00,183.37,185.27,182.25,183.9,248854.0,172.6159,174.4045,171.5616,173.1148,248854.0
2022-05-18 12:00:00,183.9,183.9,181.72,182.3,254466.0,173.1148,173.1148,171.0627,171.6086,254466.0
2022-05-18 12:30:00,182.28,184.93,182.05,184.43,204870.0,171.5898,174.0844,171.3733,173.6137,204870.0
2022-05-18 13:00:00,184.43,184.81,182.47,182.74,174264.0,173.6137,173.9714,171.7687,172.0228,174264.0
2022-05-18 13:30:00,182.65,183.31,180.76,180.97,166095.0,171.9381,172.5594,170.159,170.3566,166095.0
2022-05-18 14:00:00,180.92,181.79,179.75,181.71,149095.0,170.3096,171.1286,169.2082,171.0532,149095.0
2022-05-18 14:30:00,181.69,181.84,180.33,181.4,193961.0,171.0344,171.1756,169.7542,170.7614,193961.0
2022-05-18 15:00:00,181.36,182.0,180.98,181.09,202996.0,170.7238,171.3262,170.3661,170.4696,202996.0
2022-05-18 15:30:00,181.09,184.75,180.91,183.81,928204.0,170.4696,173.915,170.3002,173.0301,928204.0
2022-05-19 09:30:00,182.68,187.71,182.68,187.44,421696.0,171.9664,176.7014,171.9664,176.4472,421696.0
2022-05-19 10:00:00,187.29,189.97,187.14,188.31,327653.0,176.306,178.8288,176.1648,177.2662,327653.0
2022-05-19 10:30:00,188.25,189.41,187.63,189.0,174238.0,177.2097,178.3017,176.6261,177.9157,174238.0
2022-05-19 11:00:00,189.0,189.31,186.83,188.28,148958.0,177.9157,178.2075,175.873,177.2379,148958.0
2022-05-19 11:30:00,188.47,189.4,187.49,188.1,119056.0,177.4168,178.2923,176.4943,177.0685,119056.0
2022-05-19 12:00:00,188.04,189.03,187.74,188.54,104110.0,177.012,177.944,176.7296,177.4827,104110.0
2022-05-19 12:30:00,188.39,188.58,187.2,187.58,141162.0,177.3415,177.5203,176.2213,176.579,141162.0
2022-05-19 13:00:00,187.65,189.01,187.6,188.53,108329.0,176.6449,177.9251,176.5978,177.4733,108329.0
2022-05-19 13:30:00,188.63,191.17,188.43,190.56,166114.0,177.5674,179.9584,177.3791,179.3842,166114.0
2022-05-19 14:00:00,190.58,190.58,189.29,190.18,119721.0,179.403,179.403,178.1887,179.0265,119721.0
2022-05-19 14:30:00,190.13,190.88,189.39,190.85,140293.0,178.9794,179.6855,178.2828,179.6572,140293.0
2022-05-19 15:00:00,190.83,191.81,190.24,190.25,236107.0,179.6384,180.5609,179.083,179.0924,236107.0
2022-05-19 15:30:00,190.24,190.25,187.73,187.83,542239.0,179.083,179.0924,176.7202,176.8143,542239.0
2022-05-20 09:30:00,188.93,189.26,184.63,185.18,292259.0,177.8498,178.1605,173.802,174.3197,292259.0
2022-05-20 10:00:00,185.12,185.2,182.03,183.33,241126.0,174.2633,174.3386,171.3545,172.5782,241126.0
2022-05-20 10:30:00,183.33,183.33,180.95,181.06,185467.0,172.5782,172.5782,170.3378,170.4414,185467.0
2022-05-20 11:00:00,181.02,181.77,180.83,181.23,221016.0,170.4037,171.1097,170.2249,170.6014,221016.0
2022-05-20 11:30:00,181.22,182.7,181.2,182.39,164202.0,170.592,171.9852,170.5732,171.6934,164202.0
2022-05-20 12:00:00,182.42,182.8,180.41,181.14,190255.0,171.7216,172.0793,169.8295,170.5167,190255.0
2022-05-20 12:30:00,181.18,181.23,180.09,180.2,187119.0,170.5543,170.6014,169.5283,169.6318,187119.0
2022-05-20 13:00:00,180.28,180.92,179.22,179.41,194293.0,169.7071,170.3096,168.7093,168.8881,194293.0
2022-05-20 13:30:00,179.4,181.48,179.4,180.96,189029.0,168.8787,170.8367,168.8787,170.3472,189029.0
2022-05-20 14:00:00,180.95,181.65,180.16,180.84,211197.0,170.3378,170.9968,169.5941,170.2343,211197.0
2022-05-20 14:30:00,180.82,182.97,180.57,182.45,240888.0,170.2154,172.2394,169.9801,171.7498,240888.0
2022-05-20 15:00:00,182.47,183.3,181.87,183.28,228351.0,171.7687,172.55,171.2039,172.5312,228351.0
2022-05-20 15:30:00,183.29,184.7,182.77,184.66,547159.0,172.5406,173.8679,172.0511,173.8302,547159.0
2022-05-23 09:30:00,186.5,186.83,183.22,183.24,245668.0,175.5623,175.873,172.4747,172.4935,245668.0
2022-05-23 10:00:00,183.34,183.35,181.39,183.23,159654.0,172.5877,172.5971,170.752,172.4841,159654.0
2022-05-23 10:30:00,183.28,184.15,182.9,183.95,133351.0,172.5312,173.3501,172.1735,173.1619,133351.0
2022-05-23 11:00:00,183.88,184.89,183.83,184.52,148469.0,173.096,174.0467,173.0489,173.6984,148469.0
2022-05-23 11:30:00,184.5,185.17,183.75,183.89,139869.0,173.6796,174.3103,172.9736,173.1054,139869.0
2022-05-23 12:00:00,183.89,185.02,183.75,184.56,66092.0,173.1054,174.1691,172.9736,173.7361,66092.0
2022-05-23 12:30:00,184.6,185.19,184.19,185.06,46848.0,173.7738,174.3292,173.3878,174.2068,46848.0
2022-05-23 13:00:00,185.03,185.22,184.65,184.95,65802.0,174.1785,174.3574,173.8208,174.1032,65802.0
2022-05-23 13:30:00,184.92,185.89,184.75,185.78,80068.0,174.075,174.9881,173.915,174.8846,80068.0
2022-05-23 14:00:00,185.82,186.11,185.48,185.82,71957.0,174.9222,175.1952,174.6021,174.9222,71957.0
2022-05-23 14:30:00,185.87,186.69,185.83,186.1,103428.0,174.9693,175.7412,174.9316,175.1858,103428.0
2022-05-23 15:00:00,186.1,186.53,185.46,185.78,116161.0,175.1858,175.5906,174.5833,174.8846,116161.0
2022-05-23 15:30:00,185.79,186.32,185.16,186.3,434610.0,174.894,175.3929,174.3009,175.3741,434610.0
2022-05-24 09:30:00,184.98,187.8,184.48,186.61,285672.0,174.1315,176.7861,173.6608,175.6659,285672.0
2022-05-24 10:00:00,186.54,186.54,182.56,183.53,287456.0,175.6,175.6,171.8534,172.7665,287456.0
2022-05-24 10:30:00,183.53,183.86,182.39,182.82,334202.0,172.7665,173.0772,171.6934,172.0981,334202.0
2022-05-24 11:00:00,182.78,183.97,182.51,183.93,191005.0,172.0605,173.1807,171.8063,173.1431,191005.0
2022-05-24 11:30:00,183.93,184.31,182.6,183.54,188075.0,173.1431,173.5008,171.8911,172.7759,188075.0
2022-05-24 12:00:00,183.43,184.83,183.21,183.85,182483.0,172.6724,173.9903,172.4653,173.0677,182483.0
2022-05-24 12:30:00,183.79,184.13,183.2,183.21,123889.0,173.0113,173.3313,172.4559,172.4653,123889.0
2022-05-24 13:00:00,183.17,183.56,182.43,183.4,217277.0,172.4276,172.7947,171.731,172.6441,217277.0
2022-05-24 13:30:00,183.18,184.27,183.12,183.12,151542.0,172.437,173.4631,172.3806,172.3806,151542.0
2022-05-24 14:00:00,183.11,184.17,182.74,183.24,160910.0,172.3711,173.369,172.0228,172.4935,160910.0
2022-05-24 14:30:00,183.24,184.2,182.8,183.67,127400.0,172.4935,173.3972,172.0793,172.8983,127400.0
2022-05-24 15:00:00,183.61,184.62,183.25,184.49,159190.0,172.8418,173.7926,172.5029,173.6702,159190.0
2022-05-24 15:30:00,184.52,185.61,183.89,184.87,398192.0,173.6984,174.7245,173.1054,174.0279,398192.0
2022-05-25 09:30:00,182.6,188.21,182.26,185.81,261746.0,171.8911,177.172,171.571,174.9128,261746.0
2022-05-25 10:00:00,185.84,188.74,185.64,188.51,199673.0,174.941,177.671,174.7528,177.4544,199673.0
2022-05-25 10:30:00,188.75,189.89,187.26,187.88,389577.0,177.6804,178.7535,176.2778,176.8614,389577.0
2022-05-25 11:00:00,187.87,188.08,186.48,186.48,160386.0,176.852,177.0497,175.5435,175.5435,160386.0
2022-05-25 11:30:00,186.48,186.91,185.65,186.14,121328.0,175.5435,175.9483,174.7622,175.2234,121328.0
2022-05-25 12:00:00,186.19,186.69,185.53,186.12,110558.0,175.2705,175.7412,174.6492,175.2046,110558.0
2022-05-25 12:30:00,186.12,186.92,185.8,186.71,151612.0,175.2046,175.9577,174.9034,175.76,151612.0
2022-05-25 13:00:00,186.71,187.12,186.16,187.03,89714.0,175.76,176.146,175.2423,176.0612,89714.0
2022-05-25 13:30:00,186.95,187.35,186.45,186.78,76301.0,175.9859,176.3625,175.5153,175.8259,76301.0
2022-05-25 14:00:00,186.72,187.88,185.73,187.55,149773.0,175.7694,176.8614,174.8375,176.5507,149773.0
2022-05-25 14:30:00,187.65,188.85,187.53,188.76,112260.0,176.6449,177.7745,176.5319,177.6898,112260.0
2022-05-25 15:00:00,188.75,189.82,188.65,189.3,145552.0,177.6804,178.6876,177.5862,178.1981,145552.0
2022-05-25 15:30:00,189.32,189.54,188.27,188.62,378067.0,178.2169,178.424,177.2285,177.558,378067.0
2022-05-26 09:30:00,190.57,195.49,190.28,193.75,231988.0,179.3936,184.0251,179.1206,182.3871,231988.0
2022-05-26 10:00:00,193.59,194.84,192.54,194.09,136933.0,182.2365,183.4132,181.2481,182.7072,136933.0
2022-05-26 10:30:00,194.12,194.4,193.06,194.27,110652.0,182.7354,182.999,181.7376,182.8766,110652.0
2022-05-26 11:00:00,194.29,195.58,194.22,195.23,106009.0,182.8955,184.1098,182.8296,183.7803,106009.0
2022-05-26 11:30:00,195.32,196.15,195.25,196.1,128071.0,183.8651,184.6464,183.7992,184.5993,128071.0
2022-05-26 12:00:00,196.06,197.05,195.45,196.27,168044.0,184.5617,185.4936,183.9874,184.7593,168044.0
2022-05-26 12:30:00,196.35,196.52,195.67,196.23,158995.0,184.8347,184.9947,184.1945,184.7217,158995.0
2022-05-26 13:00:00,196.2,196.52,196.03,196.25,97648.0,184.6935,184.9947,184.5334,184.7405,97648.0
2022-05-26 13:30:00,196.26,196.74,196.06,196.68,106152.0,184.7499,185.2018,184.5617,185.1453,106152.0
2022-05-26 14:00:00,196.69,196.7,196.12,196.22,86278.0,185.1547,185.1641,184.6181,184.7123,86278.0
2022-05-26 14:30:00,196.27,196.31,195.47,196.03,104389.0,184.7593,184.797,184.0063,184.5334,104389.0
2022-05-26 15:00:00,196.03,196.26,195.24,195.63,122982.0,184.5334,184.7499,183.7898,184.1569,122982.0
2022-05-26 15:30:00,195.6,196.18,195.32,195.59,407604.0,184.1286,184.6746,183.8651,184.1192,407604.0
2022-05-27 09:30:00,196.72,199.66,196.44,197.89,228678.0,185.183,187.9505,184.9194,186.2843,228678.0
2022-05-27 10:00:00,198.01,198.32,196.27,196.41,132983.0,186.3973,186.6891,184.7593,184.8911,132983.0
2022-05-27 10:30:00,196.48,196.99,195.87,196.4,133860.0,184.957,185.4371,184.3828,184.8817,133860.0
2022-05-27 11:00:00,196.41,197.69,196.28,197.52,80656.0,184.8911,186.0961,184.7688,185.936,80656.0
2022-05-27 11:30:00,197.55,198.39,197.23,198.38,98731.0,185.9643,186.755,185.663,186.7456,98731.0
2022-05-27 12:00:00,198.33,198.77,198.11,198.65,85494.0,186.6985,187.1127,186.4914,186.9998,85494.0
2022-05-27 12:30:00,198.59,198.85,197.9,198.49,65179.0,186.9433,187.188,186.2938,186.8491,65179.0
2022-05-27 13:00:00,198.5,198.65,197.92,198.13,63540.0,186.8586,186.9998,186.3126,186.5103,63540.0
2022-05-27 13:30:00,198.14,198.39,197.46,198.13,61794.0,186.5197,186.755,185.8796,186.5103,61794.0
2022-05-27 14:00:00,198.13,198.48,197.95,198.24,60661.0,186.5103,186.8397,186.3408,186.6138,60661.0
2022-05-27 14:30:00,198.3,198.59,197.68,198.02,68231.0,186.6703,186.9433,186.0867,186.4067,68231.0
2022-05-27 15:00:00,198.03,198.94,197.85,198.92,108126.0,186.4161,187.2728,186.2467,187.2539,108126.0
2022-05-27 15:30:00,198.9,199.65,198.56,199.64,334618.0,187.2351,187.9411,186.915,187.9317,334618.0
2022-05-31 09:30:00,197.6,198.75,194.43,195.76,298107.0,186.0113,187.0939,183.0273,184.2793,298107.0
2022-05-31 10:00:00,195.7,196.54,194.81,196.25,157469.0,184.2228,185.0135,183.385,184.7405,157469.0
2022-05-31 10:30:00,196.11,196.87,195.67,196.18,152066.0,184.6087,185.3242,184.1945,184.6746,152066.0
2022-05-31 11:00:00,196.11,196.25,194.93,195.67,116254.0,184.6087,184.7405,183.4979,184.1945,116254.0
2022-05-31 11:30:00,195.67,197.41,195.45,196.92,85388.0,184.1945,185.8325,183.9874,185.3712,85388.0
2022-05-31 12:00:00,197.06,197.13,195.78,196.17,73908.0,185.503,185.5689,184.2981,184.6652,73908.0
2022-05-31 12:30:00,196.21,197.3,196.17,197.09,62515.0,184.7029,185.7289,184.6652,185.5313,62515.0
2022-05-31 13:00:00,197.14,197.18,195.58,195.92,58950.0,185.5783,185.616,184.1098,184.4299,58950.0
2022-05-31 13:30:00,195.88,197.33,195.88,197.17,98414.0,184.3922,185.7572,184.3922,185.6066,98414.0
2022-05-31 14:00:00,197.16,197.5,196.56,196.84,110641.0,185.5972,185.9172,185.0323,185.2959,110641.0
2022-05-31 14:30:00,196.89,196.99,195.85,196.23,97990.0,185.343,185.4371,184.364,184.7217,97990.0
2022-05-31 15:00:00,196.2,197.16,195.8,196.88,119243.0,184.6935,185.5972,184.3169,185.3336,119243.0
2022-05-31 15:30:00,196.9,197.27,194.39,195.3,561536.0,185.3524,185.7007,182.9896,183.8462,561536.0
2022-06-01 09:30:00,196.39,197.14,194.08,194.55,274680.0,184.8723,185.5783,182.6978,183.1402,274680.0
2022-06-01 10:00:00,194.7,194.86,192.41,192.5,193286.0,183.2814,183.432,181.1257,181.2104,193286.0
2022-06-01 10:30:00,192.49,193.24,192.12,192.47,127263.0,181.201,181.907,180.8527,181.1822,127263.0
2022-06-01 11:00:00,192.39,192.52,191.64,192.17,139327.0,181.1069,181.2293,180.4009,180.8998,139327.0
2022-06-01 11:30:00,192.16,192.73,191.9,192.14,105499.0,180.8904,181.427,180.6456,180.8716,105499.0
2022-06-01 12:00:00,192.24,192.73,192.07,192.45,107013.0,180.9657,181.427,180.8057,181.1634,107013.0
2022-06-01 12:30:00,192.44,193.03,192.22,192.84,103524.0,181.154,181.7094,180.9469,181.5305,103524.0
2022-06-01 13:00:00,192.83,193.1,192.47,192.58,73641.0,181.5211,181.7753,181.1822,181.2858,73641.0
2022-06-01 13:30:00,192.58,193.06,192.43,192.76,69903.0,181.2858,181.7376,181.1446,181.4552,69903.0
2022-06-01 14:00:00,192.65,193.53,192.5,193.14,85292.0,181.3516,182.18,181.2104,181.8129,85292.0
2022-06-01 14:30:00,193.19,193.31,192.48,192.53,76207.0,181.86,181.9729,181.1916,181.2387,76207.0
2022-06-01 15:00:00,192.53,192.94,192.08,192.65,112125.0,181.2387,181.6246,180.8151,181.3516,112125.0
2022-06-01 15:30:00,192.6,193.05,191.65,191.8,347475.0,181.3046,181.7282,180.4103,180.5515,347475.0
2022-06-02 09:30:00,192.56,195.02,192.17,193.87,187485.0,181.2669,183.5827,180.8998,182.5001,187485.0
2022-06-02 10:00:00,193.78,194.5,192.1,192.37,123627.0,182.4154,183.0932,180.8339,181.0881,123627.0
2022-06-02 10:30:00,192.37,193.11,191.75,192.24,95006.0,181.0881,181.7847,180.5044,180.9657,95006.0
2022-06-02 11:00:00,192.15,193.3,192.06,192.8,98811.0,180.881,181.9635,180.7963,181.4929,98811.0
2022-06-02 11:30:00,192.87,193.74,192.34,193.04,81022.0,181.5587,182.3777,181.0598,181.7188,81022.0
2022-06-02 12:00:00,193.12,194.0,193.03,193.91,55531.0,181.7941,182.6225,181.7094,182.5378,55531.0
2022-06-02 12:30:00,193.95,194.31,193.81,194.2,73817.0,182.5754,182.9143,182.4436,182.8107,73817.0
2022-06-02 13:00:00,194.2,194.68,194.2,194.56,65781.0,182.8107,183.2626,182.8107,183.1496,65781.0
2022-06-02 13:30:00,194.56,194.94,194.32,194.72,66589.0,183.1496,183.5073,182.9237,183.3002,66589.0
2022-06-02 14:00:00,194.72,195.1,194.52,194.66,71651.0,183.3002,183.658,183.112,183.2438,71651.0
2022-06-02 14:30:00,194.67,195.39,194.57,194.66,57769.0,183.2532,183.931,183.159,183.2438,57769.0
2022-06-02 15:00:00,194.6,195.41,194.6,194.99,79404.0,183.1873,183.9498,183.1873,183.5544,79404.0
2022-06-02 15:30:00,194.99,196.22,194.93,196.22,301500.0,183.5544,184.7123,183.4979,184.7123,301500.0
2022-06-03 09:30:00,193.97,195.63,193.25,194.81,150158.0,182.5942,184.1569,181.9165,183.385,150158.0
2022-06-03 10:00:00,194.86,196.1,194.54,195.24,110820.0,183.432,184.5993,183.1308,183.7898,110820.0
2022-06-03 10:30:00,195.19,196.16,194.78,195.79,78077.0,183.7427,184.6558,183.3567,184.3075,78077.0
2022-06-03 11:00:00,195.73,196.16,195.22,195.31,68203.0,184.251,184.6558,183.7709,183.8556,68203.0
2022-06-03 11:30:00,195.36,196.07,195.09,195.22,56193.0,183.9027,184.5711,183.6485,183.7709,56193.0
2022-06-03 12:00:00,195.25,196.11,195.13,195.9,57697.0,183.7992,184.6087,183.6862,184.411,57697.0
2022-06-03 12:30:00,195.83,197.48,195.69,197.48,84271.0,184.3452,185.8984,184.2134,185.8984,84271.0
2022-06-03 13:00:00,197.47,197.95,196.36,196.42,80642.0,185.889,186.3408,184.8441,184.9005,80642.0
2022-06-03 13:30:00,196.42,196.65,195.84,196.36,64575.0,184.9005,185.1171,184.3546,184.8441,64575.0
2022-06-03 14:00:00,196.28,196.69,196.06,196.69,48885.0,184.7688,185.1547,184.5617,185.1547,48885.0
2022-06-03 14:30:00,196.65,196.67,195.64,196.04,49050.0,185.1171,185.1359,184.1663,184.5428,49050.0
2022-06-03 15:00:00,196.06,196.25,195.19,195.65,95602.0,184.5617,184.7405,183.7427,184.1757,95602.0
2022-06-03 15:30:00,195.65,196.03,195.09,195.45,323654.0,184.1757,184.5334,183.6485,183.9874,323654.0
2022-06-06 09:30:00,196.0,196.43,194.2,196.43,212258.0,184.5052,184.91,182.8107,184.91,212258.0
2022-06-06 10:00:00,196.5,198.42,196.39,198.25,123898.0,184.9759,186.7833,184.8723,186.6232,123898.0
2022-06-06 10:30:00,198.27,198.76,197.88,198.69,80545.0,186.6421,187.1033,186.2749,187.0374,80545.0
2022-06-06 11:00:00,198.75,198.78,196.26,197.03,118254.0,187.0939,187.1221,184.7499,185.4748,118254.0
2022-06-06 11:30:00,197.02,198.19,196.9,198.16,61694.0,185.4654,186.5667,185.3524,186.5385,61694.0
2022-06-06 12:00:00,198.15,198.15,197.31,197.51,81468.0,186.5291,186.5291,185.7384,185.9266,81468.0
2022-06-06 12:30:00,197.53,198.35,197.47,198.09,95290.0,185.9455,186.7174,185.889,186.4726,95290.0
2022-06-06 13:00:00,198.17,198.24,197.37,197.99,139418.0,186.5479,186.6138,185.7948,186.3785,139418.0
2022-06-06 13:30:00,197.96,198.36,197.49,197.67,126102.0,186.3502,186.7268,185.9078,186.0772,126102.0
2022-06-06 14:00:00,197.62,197.62,196.45,196.67,86592.0,186.0302,186.0302,184.9288,185.1359,86592.0
2022-06-06 14:30:00,196.63,197.47,196.43,197.28,74537.0,185.0982,185.889,184.91,185.7101,74537.0
2022-06-06 15:00:00,197.28,197.4,196.79,197.19,103444.0,185.7101,185.8231,185.2488,185.6254,103444.0
2022-06-06 15:30:00,197.16,197.26,196.61,196.77,311069.0,185.5972,185.6913,185.0794,185.23,311069.0
2022-06-07 09:30:00,190.35,192.57,189.01,192.41,363727.0,179.1865,181.2763,177.9251,181.1257,363727.0
2022-06-07 10:00:00,192.47,192.75,191.26,192.51,173985.0,181.1822,181.4458,180.0432,181.2199,173985.0
2022-06-07 10:30:00,192.5,194.09,192.41,193.47,149211.0,181.2104,182.7072,181.1257,182.1236,149211.0
2022-06-07 11:00:00,193.5,193.64,192.1,192.23,115138.0,182.1518,182.2836,180.8339,180.9563,115138.0
2022-06-07 11:30:00,192.22,192.49,191.55,192.19,79260.0,180.9469,181.201,180.3162,180.9186,79260.0
2022-06-07 12:00:00,192.2,192.5,191.68,192.12,73773.0,180.928,181.2104,180.4385,180.8527,73773.0
2022-06-07 12:30:00,192.11,192.77,191.94,192.75,87912.0,180.8433,181.4646,180.6833,181.4458,87912.0
2022-06-07 13:00:00,192.75,194.07,192.64,193.97,91534.0,181.4458,182.6884,181.3422,182.5942,91534.0
2022-06-07 13:30:00,194.0,194.02,193.03,193.46,108352.0,182.6225,182.6413,181.7094,182.1141,108352.0
2022-06-07 14:00:00,193.44,194.2,193.36,194.07,93408.0,182.0953,182.8107,182.02,182.6884,93408.0
2022-06-07 14:30:00,194.06,194.64,193.93,194.55,90364.0,182.679,183.2249,182.5566,183.1402,90364.0
2022-06-07 15:00:00,194.55,195.48,194.41,195.28,110585.0,183.1402,184.0157,183.0084,183.8274,110585.0
2022-06-07 15:30:00,195.26,196.2,195.2,195.58,359013.0,183.8086,184.6935,183.7521,184.1098,359013.0
2022-06-08 09:30:00,193.9,194.7,191.38,193.51,296741.0,182.5283,183.2814,180.1561,182.1612,296741.0
2022-06-08 10:00:00,193.18,193.73,192.31,193.58,102630.0,181.8506,182.3683,181.0316,182.2271,102630.0
2022-06-08 10:30:00,193.58,193.94,192.84,193.24,77606.0,182.2271,182.566,181.5305,181.907,77606.0
2022-06-08 11:00:00,193.36,194.32,192.92,194.19,93347.0,182.02,182.9237,181.6058,182.8013,93347.0
2022-06-08 11:30:00,194.19,194.34,193.59,194.25,95518.0,182.8013,182.9425,182.2365,182.8578,95518.0
2022-06-08 12:00:00,194.25,194.71,193.41,193.71,77173.0,182.8578,183.2908,182.0671,182.3495,77173.0
2022-06-08 12:30:00,193.71,193.75,192.53,192.79,86563.0,182.3495,182.3871,181.2387,181.4834,86563.0
2022-06-08 13:00:00,192.77,192.92,192.33,192.54,89502.0,181.4646,181.6058,181.0504,181.2481,89502.0
2022-06-08 13:30:00,192.52,192.68,192.06,192.31,100697.0,181.2293,181.3799,180.7963,181.0316,100697.0
2022-06-08 14:00:00,192.28,193.05,192.27,192.73,70199.0,181.0033,181.7282,180.9939,181.427,70199.0
2022-06-08 14:30:00,192.74,193.14,192.49,192.87,67215.0,181.4364,181.8129,181.201,181.5587,67215.0
2022-06-08 15:00:00,192.9,193.43,192.49,193.34,98527.0,181.587,182.0859,181.201,182.0012,98527.0
2022-06-08 15:30:00,193.34,193.44,192.05,192.43,377921.0,182.0012,182.0953,180.7868,181.1446,377921.0
2022-06-09 09:30:00,192.11,196.8,191.9,196.79,238030.0,180.8433,185.2583,180.6456,185.2488,238030.0
2022-06-09 10:00:00,196.89,197.59,196.34,196.47,138154.0,185.343,186.0019,184.8252,184.9476,138154.0
2022-06-09 10:30:00,196.66,196.87,195.69,196.47,80300.0,185.1265,185.3242,184.2134,184.9476,80300.0
2022-06-09 11:00:00,196.46,196.83,195.78,196.42,67952.0,184.9382,185.2865,184.2981,184.9005,67952.0
2022-06-09 11:30:00,196.35,197.71,196.18,197.58,84947.0,184.8347,186.1149,184.6746,185.9925,84947.0
2022-06-09 12:00:00,197.52,197.76,196.68,197.52,62786.0,185.936,186.162,185.1453,185.936,62786.0
2022-06-09 12:30:00,197.59,198.28,197.44,198.25,80870.0,186.0019,186.6515,185.8607,186.6232,80870.0
2022-06-09 13:00:00,198.28,198.74,197.96,198.0,60173.0,186.6515,187.0845,186.3502,186.3879,60173.0
2022-06-09 13:30:00,198.02,198.1,197.44,198.07,76238.0,186.4067,186.482,185.8607,186.4538,76238.0
2022-06-09 14:00:00,198.03,198.03,196.87,197.06,83478.0,186.4161,186.4161,185.3242,185.503,83478.0
2022-06-09 14:30:00,197.06,197.15,196.36,196.38,79216.0,185.503,185.5877,184.8441,184.8629,79216.0
2022-06-09 15:00:00,196.32,196.32,195.0,195.08,220665.0,184.8064,184.8064,183.5638,183.6391,220665.0
2022-06-09 15:30:00,195.07,195.45,194.14,194.29,400594.0,183.6297,183.9874,182.7543,182.8955,400594.0
2022-06-10 09:30:00,189.3,192.24,188.88,189.23,277085.0,178.1981,180.9657,177.8027,178.1322,277085.0
2022-06-10 10:00:00,189.1,189.39,187.28,188.1,200310.0,178.0098,178.2828,176.2966,177.0685,200310.0
2022-06-10 10:30:00,188.09,189.94,188.02,188.42,119243.0,177.0591,178.8006,176.9932,177.3697,119243.0
2022-06-10 11:00:00,188.39,188.77,187.53,187.91,114230.0,177.3415,177.6992,176.5319,176.8896,114230.0
2022-06-10 11:30:00,187.92,188.34,186.77,187.33,124448.0,176.899,177.2944,175.8165,176.3437,124448.0
2022-06-10 12:00:00,187.3,188.14,187.3,187.84,100686.0,176.3154,177.1061,176.3154,176.8237,100686.0
2022-06-10 12:30:00,187.82,187.91,187.06,187.19,90307.0,176.8049,176.8896,176.0895,176.2119,90307.0
2022-06-10 13:00:00,187.17,187.81,187.08,187.78,117198.0,176.193,176.7955,176.1083,176.7673,117198.0
2022-06-10 13:30:00,187.8,188.56,187.16,187.96,136115.0,176.7861,177.5015,176.1836,176.9367,136115.0
2022-06-10 14:00:00,188.02,188.06,187.3,187.37,106127.0,176.9932,177.0308,176.3154,176.3813,106127.0
2022-06-10 14:30:00,187.39,188.16,187.0,188.02,107740.0,176.4001,177.125,176.033,176.9932,107740.0
2022-06-10 15:00:00,188.05,188.38,187.02,188.0,139930.0,177.0214,177.3321,176.0518,176.9744,139930.0
2022-06-10 15:30:00,187.98,187.98,186.15,186.31,403619.0,176.9555,176.9555,175.2329,175.3835,403619.0
2022-06-13 09:30:00,182.33,184.48,181.81,183.18,339177.0,171.6369,173.6608,171.1474,172.437,339177.0
2022-06-13 10:00:00,183.2,184.5,181.91,182.16,172363.0,172.4559,173.6796,171.2415,171.4769,172363.0
2022-06-13 10:30:00,182.2,182.44,180.77,180.84,143972.0,171.5145,171.7404,170.1684,170.2343,143972.0
2022-06-13 11:00:00,180.84,181.16,180.13,180.52,145055.0,170.2343,170.5355,169.5659,169.933,145055.0
2022-06-13 11:30:00,180.5,181.82,180.23,180.88,120553.0,169.9142,171.1568,169.66,170.2719,120553.0
2022-06-13 12:00:00,180.87,181.82,180.61,181.42,119179.0,170.2625,171.1568,170.0178,170.7803,119179.0
2022-06-13 12:30:00,181.41,182.74,181.2,181.56,100146.0,170.7708,172.0228,170.5732,170.912,100146.0
2022-06-13 13:00:00,181.57,182.13,181.14,181.66,77372.0,170.9215,171.4486,170.5167,171.0062,77372.0
2022-06-13 13:30:00,181.68,182.93,181.41,182.05,99133.0,171.025,172.2017,170.7708,171.3733,99133.0
2022-06-13 14:00:00,182.0,182.0,180.9,181.49,154943.0,171.3262,171.3262,170.2908,170.8461,154943.0
2022-06-13 14:30:00,181.5,182.42,181.01,181.11,87399.0,170.8556,171.7216,170.3943,170.4884,87399.0
2022-06-13 15:00:00,181.07,181.95,180.54,180.54,199883.0,170.4508,171.2792,169.9519,169.9519,199883.0
2022-06-13 15:30:00,180.53,181.49,180.11,181.36,371785.0,169.9425,170.8461,169.5471,170.7238,371785.0
2022-06-14 09:30:00,180.83,182.86,180.26,180.98,175298.0,170.2249,172.1358,169.6883,170.3661,175298.0
2022-06-14 10:00:00,180.99,181.44,179.33,179.63,149559.0,170.3755,170.7991,168.8128,169.0952,149559.0
2022-06-14 10:30:00,179.54,179.84,178.36,179.64,156766.0,169.0105,169.2929,167.8997,169.1046,156766.0
2022-06-14 11:00:00,179.63,180.07,178.5,179.23,113563.0,169.0952,169.5094,168.0315,168.7187,113563.0
2022-06-14 11:30:00,179.23,179.86,178.69,179.31,130396.0,168.7187,169.3117,168.2104,168.794,130396.0
2022-06-14 12:00:00,179.25,179.25,176.93,177.21,220978.0,168.7375,168.7375,166.5536,166.8172,220978.0
2022-06-14 12:30:00,177.21,178.05,177.09,178.02,122886.0,166.8172,167.6079,166.7042,167.5797,122886.0
2022-06-14 13:00:00,178.1,178.94,177.88,178.31,105753.0,167.655,168.4457,167.4479,167.8526,105753.0
2022-06-14 13:30:00,178.28,178.42,177.17,177.26,128429.0,167.8244,167.9562,166.7795,166.8642,128429.0
2022-06-14 14:00:00,177.27,178.62,177.25,178.51,79911.0,166.8736,168.1445,166.8548,168.0409,79911.0
2022-06-14 14:30:00,178.51,178.89,177.53,177.72,99690.0,168.0409,168.3986,167.1184,167.2972,99690.0
2022-06-14 15:00:00,177.73,177.86,176.43,177.4,177337.0,167.3067,167.429,166.0829,166.996,177337.0
2022-06-14 15:30:00,177.36,178.65,177.32,178.0,373070.0,166.9584,168.1727,166.9207,167.5608,373070.0
2022-06-15 09:30:00,179.4,181.02,178.76,180.11,191232.0,168.8787,170.4037,168.2763,169.5471,191232.0
2022-06-15 10:00:00,180.04,180.81,178.56,178.8,182054.0,169.4812,170.206,168.088,168.3139,182054.0
2022-06-15 10:30:00,178.89,179.34,178.15,178.6,140507.0,168.3986,168.8222,167.702,168.1256,140507.0
2022-06-15 11:00:00,178.62,178.68,177.4,178.12,105776.0,168.1445,168.2009,166.996,167.6738,105776.0
2022-06-15 11:30:00,178.11,178.4,177.74,178.23,107195.0,167.6644,167.9374,167.3161,167.7773,107195.0
2022-06-15 12:00:00,178.19,179.33,177.94,179.22,95654.0,167.7397,168.8128,167.5043,168.7093,95654.0
2022-06-15 12:30:00,179.17,179.31,178.39,178.45,66378.0,168.6622,168.794,167.928,167.9844,66378.0
2022-06-15 13:00:00,178.44,179.21,178.36,179.17,70796.0,167.975,168.6999,167.8997,168.6622,70796.0
2022-06-15 13:30:00,179.19,179.61,178.13,179.2,103182.0,168.681,169.0764,167.6832,168.6905,103182.0
2022-06-15 14:00:00,179.14,179.71,176.71,177.11,206349.0,168.634,169.1705,166.3465,166.723,206349.0
2022-06-15 14:30:00,177.11,180.53,176.3,178.67,247515.0,166.723,169.9425,165.9605,168.1915,247515.0
2022-06-15 15:00:00,178.62,180.31,178.29,180.28,169709.0,168.1445,169.7354,167.8338,169.7071,169709.0
2022-06-15 15:30:00,180.31,180.84,178.44,179.01,352240.0,169.7354,170.2343,167.975,168.5116,352240.0
2022-06-16 09:30:00,174.5,174.93,170.5,174.21,446258.0,164.2661,164.6709,160.5007,163.9931,446258.0
2022-06-16 10:00:00,174.18,174.34,171.66,172.35,264428.0,163.9649,164.1155,161.5926,162.2422,264428.0
2022-06-16 10:30:00,172.36,172.74,171.19,171.37,230080.0,162.2516,162.6093,161.1502,161.3197,230080.0
2022-06-16 11:00:00,171.44,172.13,170.75,171.8,200534.0,161.3856,162.0351,160.736,161.7244,200534.0
2022-06-16 11:30:00,171.79,172.09,171.15,171.91,126392.0,161.715,161.9974,161.1126,161.828,126392.0
2022-06-16 12:00:00,172.03,172.07,170.97,171.79,200481.0,161.941,161.9786,160.9431,161.715,200481.0
2022-06-16 12:30:00,171.82,172.17,171.19,171.8,100314.0,161.7433,162.0727,161.1502,161.7244,100314.0
2022-06-16 13:00:00,171.75,172.07,170.63,171.54,105816.0,161.6774,161.9786,160.6231,161.4797,105816.0
2022-06-16 13:30:00,171.39,171.67,170.75,171.17,147304.0,161.3385,161.6021,160.736,161.1314,147304.0
2022-06-16 14:00:00,171.12,171.55,170.63,170.66,123501.0,161.0843,161.4891,160.6231,160.6513,123501.0
2022-06-16 14:30:00,170.66,171.55,170.59,171.0,186457.0,160.6513,161.4891,160.5854,160.9714,186457.0
2022-06-16 15:00:00,170.98,172.23,170.91,171.92,181076.0,160.9525,162.1292,160.8866,161.8374,181076.0
2022-06-16 15:30:00,171.91,171.97,170.48,171.73,608567.0,161.828,161.8845,160.4819,161.6585,608567.0
2022-06-17 09:30:00,170.94,173.87,170.14,172.75,617874.0,160.9149,163.673,160.1618,162.6187,617874.0
2022-06-17 10:00:00,172.64,172.95,171.19,171.87,165619.0,162.5152,162.807,161.1502,161.7903,165619.0
2022-06-17 10:30:00,171.81,172.79,171.23,172.15,154566.0,161.7339,162.6564,161.1879,162.0539,154566.0
2022-06-17 11:00:00,172.06,174.59,171.76,173.99,150361.0,161.9692,164.3508,161.6868,163.786,150361.0
2022-06-17 11:30:00,174.0,174.4,173.07,173.47,178664.0,163.7954,164.172,162.92,163.2965,178664.0
2022-06-17 12:00:00,173.5,174.42,173.12,173.96,160678.0,163.3247,164.1908,162.967,163.7578,160678.0
2022-06-17 12:30:00,173.96,174.27,173.56,173.87,111761.0,163.7578,164.0496,163.3812,163.673,111761.0
2022-06-17 13:00:00,173.87,175.28,173.75,174.01,98856.0,163.673,165.0003,163.5601,163.8048,98856.0
2022-06-17 13:30:00,174.04,174.48,173.72,174.17,83855.0,163.8331,164.2473,163.5318,163.9554,83855.0
2022-06-17 14:00:00,174.19,174.46,173.9,174.03,79569.0,163.9743,164.2284,163.7013,163.8237,79569.0
2022-06-17 14:30:00,174.01,174.55,173.12,173.39,148471.0,163.8048,164.3132,162.967,163.2212,148471.0
2022-06-17 15:00:00,173.41,173.88,172.19,173.51,303571.0,163.24,163.6825,162.0916,163.3342,303571.0
2022-06-17 15:30:00,173.51,173.58,172.34,172.38,637529.0,163.3342,163.4,162.2328,162.2704,637529.0
2022-06-21 09:30:00,176.09,176.42,174.06,175.43,315439.0,165.7628,166.0735,163.8519,165.1416,315439.0
2022-06-21 10:00:00,175.54,175.58,173.73,175.21,241380.0,165.2451,165.2828,163.5413,164.9345,241380.0
2022-06-21 10:30:00,175.25,175.87,174.77,174.99,126268.0,164.9721,165.5557,164.5203,164.7274,126268.0
2022-06-21 11:00:00,174.95,174.99,172.31,172.37,202995.0,164.6897,164.7274,162.2045,162.261,202995.0
2022-06-21 11:30:00,172.39,173.42,172.22,172.62,193056.0,162.2798,163.2494,162.1198,162.4963,193056.0
2022-06-21 12:00:00,172.67,172.97,171.63,172.02,163752.0,162.5434,162.8258,161.5644,161.9315,163752.0
2022-06-21 12:30:00,171.99,172.91,171.99,172.71,138647.0,161.9033,162.7693,161.9033,162.5811,138647.0
2022-06-21 13:00:00,172.67,173.01,172.28,172.34,108296.0,162.5434,162.8635,162.1763,162.2328,108296.0
2022-06-21 13:30:00,172.37,172.73,171.64,171.65,162941.0,162.261,162.5999,161.5738,161.5832,162941.0
2022-06-21 14:00:00,171.63,172.19,171.39,172.16,232871.0,161.5644,162.0916,161.3385,162.0633,232871.0
2022-06-21 14:30:00,172.15,172.81,171.91,172.77,134056.0,162.0539,162.6752,161.828,162.6376,134056.0
2022-06-21 15:00:00,172.77,172.95,172.17,172.24,192371.0,162.6376,162.807,162.0727,162.1386,192371.0
2022-06-21 15:30:00,172.26,172.84,172.13,172.49,459006.0,162.1575,162.7034,162.0351,162.374,459006.0
2022-06-22 09:30:00,171.34,172.5,170.12,171.06,285694.0,161.2914,162.3834,160.143,161.0278,285694.0
2022-06-22 10:00:00,171.08,174.38,171.06,173.75,170017.0,161.0467,164.1531,161.0278,163.5601,170017.0
2022-06-22 10:30:00,173.86,174.62,173.41,173.69,128756.0,163.6636,164.3791,163.24,163.5036,128756.0
2022-06-22 11:00:00,173.65,173.9,172.93,173.6,133591.0,163.4659,163.7013,162.7882,163.4189,133591.0
2022-06-22 11:30:00,173.59,173.95,171.86,171.96,104991.0,163.4095,163.7483,161.7809,161.8751,104991.0
2022-06-22 12:00:00,171.99,173.14,171.87,172.82,78271.0,161.9033,162.9859,161.7903,162.6846,78271.0
2022-06-22 12:30:00,172.77,173.67,172.72,173.66,71800.0,162.6376,163.4848,162.5905,163.4754,71800.0
2022-06-22 13:00:00,173.68,174.15,173.34,174.14,84818.0,163.4942,163.9366,163.1741,163.9272,84818.0
2022-06-22 13:30:00,174.19,174.46,173.78,174.34,105524.0,163.9743,164.2284,163.5883,164.1155,105524.0
2022-06-22 14:00:00,174.41,175.31,174.26,174.34,125513.0,164.1814,165.0286,164.0402,164.1155,125513.0
2022-06-22 14:30:00,174.35,174.59,174.02,174.53,117721.0,164.1249,164.3508,163.8142,164.2943,117721.0
2022-06-22 15:00:00,174.56,175.37,174.39,174.78,180490.0,164.3226,165.0851,164.1625,164.5297,180490.0
2022-06-22 15:30:00,174.76,174.76,173.38,173.49,511932.0,164.5108,164.5108,163.2118,163.3153,511932.0
2022-06-23 09:30:00,174.52,176.42,174.46,175.32,380876.0,164.2849,166.0735,164.2284,165.038,380876.0
2022-06-23 10:00:00,175.33,175.86,174.04,174.5,181029.0,165.0474,165.5463,163.8331,164.2661,181029.0
2022-06-23 10:30:00,174.49,175.57,174.16,175.31,157333.0,164.2567,165.2733,163.946,165.0286,157333.0
2022-06-23 11:00:00,175.26,175.88,174.94,175.16,150914.0,164.9815,165.5652,164.6803,164.8874,150914.0
2022-06-23 11:30:00,175.23,175.78,174.59,175.02,108636.0,164.9533,165.471,164.3508,164.7556,108636.0
2022-06-23 12:00:00,175.03,175.07,174.05,174.42,115213.0,164.765,164.8027,163.8425,164.1908,115213.0
2022-06-23 12:30:00,174.41,174.51,173.75,173.87,130762.0,164.1814,164.2755,163.5601,163.673,130762.0
2022-06-23 13:00:00,173.82,174.71,173.6,174.42,109765.0,163.626,164.4638,163.4189,164.1908,109765.0
2022-06-23 13:30:00,174.42,174.74,174.11,174.44,118359.0,164.1908,164.492,163.899,164.2096,118359.0
2022-06-23 14:00:00,174.4,174.58,173.86,174.43,121126.0,164.172,164.3414,163.6636,164.2002,121126.0
2022-06-23 14:30:00,174.42,175.48,174.42,175.46,129578.0,164.1908,165.1886,164.1908,165.1698,129578.0
2022-06-23 15:00:00,175.45,175.77,175.34,175.47,187053.0,165.1604,165.4616,165.0568,165.1792,187053.0
2022-06-23 15:30:00,175.47,176.44,175.44,176.33,421189.0,165.1792,166.0923,165.151,165.9888,421189.0
2022-06-24 09:30:00,177.76,179.82,177.13,179.0,243212.0,167.3349,169.2741,166.7419,168.5022,243212.0
2022-06-24 10:00:00,179.17,180.95,179.07,180.23,148378.0,168.6622,170.3378,168.5681,169.66,148378.0
2022-06-24 10:30:00,180.3,181.58,180.08,181.4,187220.0,169.7259,170.9309,169.5188,170.7614,187220.0
2022-06-24 11:00:00,181.48,182.04,181.32,182.03,109180.0,170.8367,171.3639,170.6861,171.3545,109180.0
2022-06-24 11:30:00,182.19,182.56,181.8,182.38,95834.0,171.5051,171.8534,171.138,171.684,95834.0
2022-06-24 12:00:00,182.38,182.66,181.93,182.06,79516.0,171.684,171.9475,171.2603,171.3827,79516.0
2022-06-24 12:30:00,182.05,182.38,181.56,181.77,65802.0,171.3733,171.684,170.912,171.1097,65802.0
2022-06-24 13:00:00,181.76,182.39,181.67,182.06,105752.0,171.1003,171.6934,171.0156,171.3827,105752.0
2022-06-24 13:30:00,182.05,182.55,181.97,182.34,178487.0,171.3733,171.844,171.298,171.6463,178487.0
2022-06-24 14:00:00,182.28,182.39,181.5,181.6,139236.0,171.5898,171.6934,170.8556,170.9497,139236.0
2022-06-24 14:30:00,181.59,182.01,181.17,181.9,91420.0,170.9403,171.3357,170.5449,171.2321,91420.0
2022-06-24 15:00:00,181.87,182.1,181.78,181.86,170450.0,171.2039,171.4204,171.1191,171.1944,170450.0
2022-06-24 15:30:00,181.85,182.94,181.7,182.83,503242.0,171.185,172.2111,171.0438,172.1076,503242.0
2022-06-27 09:30:00,183.0,184.4,182.12,183.06,252404.0,172.2676,173.5855,171.4392,172.3241,252404.0
2022-06-27 10:00:00,183.09,184.22,182.75,183.71,151641.0,172.3523,173.416,172.0323,172.936,151641.0
2022-06-27 10:30:00,183.71,185.07,183.65,184.75,124287.0,172.936,174.2162,172.8795,173.915,124287.0
2022-06-27 11:00:00,184.77,185.32,184.43,185.02,175571.0,173.9338,174.4515,173.6137,174.1691,175571.0
2022-06-27 11:30:00,184.91,185.0,184.47,184.79,78787.0,174.0656,174.1503,173.6514,173.9526,78787.0
2022-06-27 12:00:00,184.8,184.84,184.24,184.42,67598.0,173.962,173.9997,173.4349,173.6043,67598.0
2022-06-27 12:30:00,184.41,185.03,184.12,184.89,78577.0,173.5949,174.1785,173.3219,174.0467,78577.0
2022-06-27 13:00:00,184.93,185.06,184.28,184.43,96503.0,174.0844,174.2068,173.4725,173.6137,96503.0
2022-06-27 13:30:00,184.36,184.5,184.0,184.05,71494.0,173.5478,173.6796,173.2089,173.256,71494.0
2022-06-27 14:00:00,184.01,184.63,183.89,184.39,89800.0,173.2184,173.802,173.1054,173.5761,89800.0
2022-06-27 14:30:00,184.36,184.83,184.24,184.26,73557.0,173.5478,173.9903,173.4349,173.4537,73557.0
2022-06-27 15:00:00,184.26,184.37,183.58,184.13,141823.0,173.4537,173.5572,172.8136,173.3313,141823.0
2022-06-27 15:30:00,184.13,184.34,183.61,184.25,271110.0,173.3313,173.529,172.8418,173.4443,271110.0
2022-06-28 09:30:00,184.48,185.61,182.96,183.1,268557.0,173.6608,174.7245,172.2299,172.3617,268557.0
2022-06-28 10:00:00,183.03,183.49,180.33,181.14,216851.0,172.2958,172.7289,169.7542,170.5167,216851.0
2022-06-28 10:30:00,181.25,181.84,180.66,181.06,169149.0,170.6202,171.1756,170.0648,170.4414,169149.0
2022-06-28 11:00:00,181.06,181.21,180.24,180.41,163375.0,170.4414,170.5826,169.6695,169.8295,163375.0
2022-06-28 11:30:00,180.39,180.83,178.88,179.02,173450.0,169.8107,170.2249,168.3892,168.521,173450.0
2022-06-28 12:00:00,179.04,179.16,178.11,178.88,227133.0,168.5398,168.6528,167.6644,168.3892,227133.0
2022-06-28 12:30:00,178.9,178.95,178.16,178.25,138411.0,168.408,168.4551,167.7114,167.7962,138411.0
2022-06-28 13:00:00,178.27,178.4,177.92,178.38,197866.0,167.815,167.9374,167.4855,167.9185,197866.0
2022-06-28 13:30:00,178.38,178.38,177.83,177.83,210806.0,167.9185,167.9185,167.4008,167.4008,210806.0
2022-06-28 14:00:00,177.8,178.17,176.46,176.75,155741.0,167.3726,167.7209,166.1111,166.3841,155741.0
2022-06-28 14:30:00,176.72,176.73,176.14,176.2,187079.0,166.3559,166.3653,165.8099,165.8664,187079.0
2022-06-28 15:00:00,176.2,176.36,175.12,175.39,253936.0,165.8664,166.017,164.8497,165.1039,253936.0
2022-06-28 15:30:00,175.39,175.54,174.57,174.77,584506.0,165.1039,165.2451,164.332,164.5203,584506.0
2022-06-29 09:30:00,174.97,176.83,174.16,176.12,177415.0,164.7085,166.4594,163.946,165.7911,177415.0
2022-06-29 10:00:00,176.12,176.64,175.39,176.0,97095.0,165.7911,166.2806,165.1039,165.6781,97095.0
2022-06-29 10:30:00,176.02,177.39,175.88,176.4,101526.0,165.6969,166.9866,165.5652,166.0547,101526.0
2022-06-29 11:00:00,176.33,176.67,175.68,176.4,104207.0,165.9888,166.3088,165.3769,166.0547,104207.0
2022-06-29 11:30:00,176.38,176.83,176.21,176.37,66714.0,166.0358,166.4594,165.8758,166.0264,66714.0
2022-06-29 12:00:00,176.35,176.49,175.37,175.65,68721.0,166.0076,166.1394,165.0851,165.3486,68721.0
2022-06-29 12:30:00,175.6,176.12,175.54,175.92,76021.0,165.3016,165.7911,165.2451,165.6028,76021.0
2022-06-29 13:00:00,175.91,176.14,175.22,175.63,83086.0,165.5934,165.8099,164.9439,165.3298,83086.0
2022-06-29 13:30:00,175.61,176.39,175.25,176.33,86770.0,165.311,166.0452,164.9721,165.9888,86770.0
2022-06-29 14:00:00,176.35,176.81,176.27,176.75,82448.0,166.0076,166.4406,165.9323,166.3841,82448.0
2022-06-29 14:30:00,176.71,176.71,175.51,175.56,88859.0,166.3465,166.3465,165.2169,165.2639,88859.0
2022-06-29 15:00:00,175.55,176.28,175.3,176.22,112069.0,165.2545,165.9417,165.0192,165.8852,112069.0
2022-06-29 15:30:00,176.21,176.35,175.39,176.09,347076.0,165.8758,166.0076,165.1039,165.7628,347076.0
2022-06-30 09:30:00,172.04,174.0,171.5,171.92,310149.0,161.9504,163.7954,161.442,161.8374,310149.0
2022-06-30 10:00:00,171.92,172.18,170.76,171.63,196768.0,161.8374,162.0822,160.7454,161.5644,196768.0
2022-06-30 10:30:00,171.61,173.22,171.47,172.97,207137.0,161.5456,163.0612,161.4138,162.8258,207137.0
2022-06-30 11:00:00,172.96,174.74,172.65,174.52,161966.0,162.8164,164.492,162.5246,164.2849,161966.0
2022-06-30 11:30:00,174.6,175.54,174.39,174.81,123506.0,164.3602,165.2451,164.1625,164.5579,123506.0
2022-06-30 12:00:00,174.78,175.64,173.79,175.56,110694.0,164.5297,165.3392,163.5977,165.2639,110694.0
2022-06-30 12:30:00,175.62,176.08,174.85,174.92,111829.0,165.3204,165.7534,164.5956,164.6615,111829.0
2022-06-30 13:00:00,174.85,175.52,174.49,175.38,69371.0,164.5956,165.2263,164.2567,165.0945,69371.0
2022-06-30 13:30:00,175.36,175.81,174.93,175.5,90209.0,165.0757,165.4993,164.6709,165.2074,90209.0
2022-06-30 14:00:00,175.53,175.78,174.74,175.01,108057.0,165.2357,165.471,164.492,164.7462,108057.0
2022-06-30 14:30:00,175.01,175.29,174.39,174.75,141378.0,164.7462,165.0098,164.1625,164.5014,141378.0
2022-06-30 15:00:00,174.71,175.04,173.93,175.04,155344.0,164.4638,164.7744,163.7295,164.7744,155344.0
2022-06-30 15:30:00,175.01,175.41,173.61,174.68,504317.0,164.7462,165.1227,163.4283,164.4355,504317.0
2022-07-01 09:30:00,175.83,178.59,175.26,177.91,290658.0,165.5181,168.1162,164.9815,167.4761,290658.0
2022-07-01 10:00:00,177.89,178.27,174.88,175.82,163596.0,167.4573,167.815,164.6238,165.5087,163596.0
2022-07-01 10:30:00,175.83,175.87,174.65,174.87,93209.0,165.5181,165.5557,164.4073,164.6144,93209.0
2022-07-01 11:00:00,174.79,175.88,174.66,174.91,184664.0,164.5391,165.5652,164.4167,164.652,184664.0
2022-07-01 11:30:00,174.93,176.19,174.93,175.16,70396.0,164.6709,165.857,164.6709,164.8874,70396.0
2022-07-01 12:00:00,175.08,175.63,174.64,175.49,161033.0,164.8121,165.3298,164.3979,165.198,161033.0
2022-07-01 12:30:00,175.48,175.68,175.08,175.22,68784.0,165.1886,165.3769,164.8121,164.9439,68784.0
2022-07-01 13:00:00,175.24,175.4,174.92,175.37,71302.0,164.9627,165.1133,164.6615,165.0851,71302.0
2022-07-01 13:30:00,175.39,176.4,175.18,176.38,91827.0,165.1039,166.0547,164.9062,166.0358,91827.0
2022-07-01 14:00:00,176.4,176.96,175.97,176.69,88031.0,166.0547,166.5818,165.6499,166.3277,88031.0
2022-07-01 14:30:00,176.68,177.38,176.68,177.29,76869.0,166.3182,166.9772,166.3182,166.8925,76869.0
2022-07-01 15:00:00,177.28,177.49,176.64,177.02,135006.0,166.8831,167.0807,166.2806,166.6383,135006.0
2022-07-01 15:30:00,177.01,177.72,176.94,177.28,253701.0,166.6289,167.2972,166.563,166.8831,253701.0
2022-07-05 09:30:00,175.05,177.29,174.48,176.7,305514.0,164.7838,166.8925,164.2473,166.3371,305514.0
2022-07-05 10:00:00,176.66,176.88,175.58,175.84,164751.0,166.2994,166.5065,165.2828,165.5275,164751.0
2022-07-05 10:30:00,175.83,176.6,175.43,176.12,167692.0,165.5181,166.2429,165.1416,165.7911,167692.0
2022-07-05 11:00:00,176.08,176.57,175.62,176.57,103939.0,165.7534,166.2147,165.3204,166.2147,103939.0
2022-07-05 11:30:00,176.5,177.26,176.19,176.98,120358.0,166.1488,166.8642,165.857,166.6006,120358.0
2022-07-05 12:00:00,176.96,177.75,176.7,177.4,69605.0,166.5818,167.3255,166.3371,166.996,69605.0
2022-07-05 12:30:00,177.45,177.59,176.91,177.0,85372.0,167.0431,167.1749,166.5348,166.6195,85372.0
2022-07-05 13:00:00,177.01,178.4,177.0,178.21,74976.0,166.6289,167.9374,166.6195,167.7585,74976.0
2022-07-05 13:30:00,178.18,178.61,177.92,178.16,74275.0,167.7303,168.1351,167.4855,167.7114,74275.0
2022-07-05 14:00:00,178.21,179.2,178.03,179.13,91084.0,167.7585,168.6905,167.5891,168.6246,91084.0
2022-07-05 14:30:00,179.15,179.56,178.88,178.93,99120.0,168.6434,169.0293,168.3892,168.4363,99120.0
2022-07-05 15:00:00,178.88,179.43,178.6,179.25,132640.0,168.3892,168.907,168.1256,168.7375,132640.0
2022-07-05 15:30:00,179.33,179.94,179.2,179.87,367929.0,168.8128,169.3871,168.6905,169.3212,367929.0
2022-07-06 09:30:00,180.78,182.95,178.7,179.31,170895.0,170.1778,172.2205,168.2198,168.794,170895.0
2022-07-06 10:00:00,179.24,179.73,178.26,179.01,82849.0,168.7281,169.1894,167.8056,168.5116,82849.0
2022-07-06 10:30:00,178.95,180.26,178.63,179.97,112703.0,168.4551,169.6883,168.1539,169.4153,112703.0
2022-07-06 11:00:00,180.02,180.02,178.58,179.03,85449.0,169.4624,169.4624,168.1068,168.5304,85449.0
2022-07-06 11:30:00,179.03,179.17,178.06,178.25,61785.0,168.5304,168.6622,167.6173,167.7962,61785.0
2022-07-06 12:00:00,178.23,178.23,177.48,177.8,46479.0,167.7773,167.7773,167.0713,167.3726,46479.0
2022-07-06 12:30:00,177.77,177.97,177.44,177.74,54706.0,167.3443,167.5326,167.0337,167.3161,54706.0
2022-07-06 13:00:00,177.78,178.23,177.72,177.81,57225.0,167.3537,167.7773,167.2972,167.382,57225.0
2022-07-06 13:30:00,177.79,178.01,177.52,177.96,65741.0,167.3631,167.5702,167.109,167.5232,65741.0
2022-07-06 14:00:00,177.93,178.87,177.45,178.83,94550.0,167.4949,168.3798,167.0431,168.3422,94550.0
2022-07-06 14:30:00,178.94,180.05,178.81,179.82,80505.0,168.4457,169.4906,168.3233,169.2741,80505.0
2022-07-06 15:00:00,179.88,180.08,179.34,179.95,70746.0,169.3306,169.5188,168.8222,169.3965,70746.0
2022-07-06 15:30:00,179.96,180.24,178.78,179.06,229502.0,169.4059,169.6695,168.2951,168.5587,229502.0
2022-07-07 09:30:00,179.87,181.82,178.82,180.52,171963.0,169.3212,171.1568,168.3327,169.933,171963.0
2022-07-07 10:00:00,180.52,180.69,179.63,180.56,124647.0,169.933,170.0931,169.0952,169.9707,124647.0
2022-07-07 10:30:00,180.61,181.57,180.35,181.55,105226.0,170.0178,170.9215,169.773,170.9026,105226.0
2022-07-07 11:00:00,181.56,182.08,181.35,181.55,149077.0,170.912,171.4015,170.7144,170.9026,149077.0
2022-07-07 11:30:00,181.51,181.8,181.07,181.22,69949.0,170.865,171.138,170.4508,170.592,69949.0
2022-07-07 12:00:00,181.22,181.9,181.17,181.42,85328.0,170.592,171.2321,170.5449,170.7803,85328.0
2022-07-07 12:30:00,181.46,181.81,181.21,181.26,60111.0,170.8179,171.1474,170.5826,170.6296,60111.0
2022-07-07 13:00:00,181.28,181.41,180.81,180.9,55120.0,170.6485,170.7708,170.206,170.2908,55120.0
2022-07-07 13:30:00,180.9,180.99,180.43,180.5,69163.0,170.2908,170.3755,169.8483,169.9142,69163.0
2022-07-07 14:00:00,180.51,181.35,180.48,181.27,93738.0,169.9236,170.7144,169.8954,170.6391,93738.0
2022-07-07 14:30:00,181.28,181.46,180.98,181.37,86326.0,170.6485,170.8179,170.3661,170.7332,86326.0
2022-07-07 15:00:00,181.35,181.92,181.28,181.41,127192.0,170.7144,171.2509,170.6485,170.7708,127192.0
2022-07-07 15:30:00,181.41,181.74,181.3,181.52,460444.0,170.7708,171.0815,170.6673,170.8744,460444.0
2022-07-08 09:30:00,180.9,181.84,179.42,179.62,128753.0,170.2908,171.1756,168.8975,169.0858,128753.0
2022-07-08 10:00:00,179.78,180.75,179.54,180.64,132548.0,169.2364,170.1495,169.0105,170.046,132548.0
2022-07-08 10:30:00,180.68,181.0,180.26,180.79,92525.0,170.0837,170.3849,169.6883,170.1872,92525.0
2022-07-08 11:00:00,180.8,181.48,180.61,180.69,51755.0,170.1966,170.8367,170.0178,170.0931,51755.0
2022-07-08 11:30:00,180.68,181.13,180.24,180.86,72864.0,170.0837,170.5073,169.6695,170.2531,72864.0
2022-07-08 12:00:00,180.84,181.03,180.27,180.34,50245.0,170.2343,170.4131,169.6977,169.7636,50245.0
2022-07-08 12:30:00,180.38,180.66,180.16,180.48,60649.0,169.8012,170.0648,169.5941,169.8954,60649.0
2022-07-08 13:00:00,180.45,181.15,180.37,181.06,65600.0,169.8671,170.5261,169.7918,170.4414,65600.0
2022-07-08 13:30:00,181.11,181.72,180.98,181.52,62312.0,170.4884,171.0627,170.3661,170.8744,62312.0
2022-07-08 14:00:00,181.52,182.66,181.4,182.55,76225.0,170.8744,171.9475,170.7614,171.844,76225.0
2022-07-08 14:30:00,182.56,182.78,182.13,182.57,76614.0,171.8534,172.0605,171.4486,171.8628,76614.0
2022-07-08 15:00:00,182.61,182.96,182.31,182.33,95977.0,171.9005,172.2299,171.6181,171.6369,95977.0
2022-07-08 15:30:00,182.3,182.34,181.42,181.59,237401.0,171.6086,171.6463,170.7803,170.9403,237401.0
2022-07-11 09:30:00,181.22,183.0,180.84,181.8,184600.0,170.592,172.2676,170.2343,171.138,184600.0
2022-07-11 10:00:00,181.72,181.86,180.74,181.2,78256.0,171.0627,171.1944,170.1401,170.5732,78256.0
2022-07-11 10:30:00,181.18,182.35,180.91,180.94,73556.0,170.5543,171.6557,170.3002,170.3284,73556.0
2022-07-11 11:00:00,180.88,181.62,180.85,181.13,65167.0,170.2719,170.9685,170.2437,170.5073,65167.0
2022-07-11 11:30:00,181.18,181.35,180.67,180.75,57326.0,170.5543,170.7144,170.0742,170.1495,57326.0
2022-07-11 12:00:00,180.78,180.9,180.08,180.34,75847.0,170.1778,170.2908,169.5188,169.7636,75847.0
2022-07-11 12:30:00,180.31,180.77,180.15,180.39,73062.0,169.7354,170.1684,169.5847,169.8107,73062.0
2022-07-11 13:00:00,180.43,181.31,180.42,181.3,76604.0,169.8483,170.6767,169.8389,170.6673,76604.0
2022-07-11 13:30:00,181.3,181.61,181.25,181.38,59104.0,170.6673,170.9591,170.6202,170.7426,59104.0
2022-07-11 14:00:00,181.28,181.31,180.71,180.78,55075.0,170.6485,170.6767,170.1119,170.1778,55075.0
2022-07-11 14:30:00,180.77,181.01,180.62,180.62,63901.0,170.1684,170.3943,170.0272,170.0272,63901.0
2022-07-11 15:00:00,180.61,180.66,180.14,180.32,119666.0,170.0178,170.0648,169.5753,169.7448,119666.0
2022-07-11 15:30:00,180.28,180.41,179.66,180.1,304895.0,169.7071,169.8295,169.1235,169.5377,304895.0
2022-07-12 09:30:00,181.99,185.4,181.75,184.12,275494.0,171.3168,174.5268,171.0909,173.3219,275494.0
2022-07-12 10:00:00,184.0,184.47,182.25,182.28,145629.0,173.2089,173.6514,171.5616,171.5898,145629.0
2022-07-12 10:30:00,182.32,183.33,182.19,183.29,103276.0,171.6275,172.5782,171.5051,172.5406,103276.0
2022-07-12 11:00:00,183.25,183.38,182.75,183.32,67528.0,172.5029,172.6253,172.0323,172.5688,67528.0
2022-07-12 11:30:00,183.39,183.63,182.3,182.67,36738.0,172.6347,172.8606,171.6086,171.9569,36738.0
2022-07-12 12:00:00,182.75,183.22,182.68,183.12,61845.0,172.0323,172.4747,171.9664,172.3806,61845.0
2022-07-12 12:30:00,183.1,183.32,182.77,182.98,108881.0,172.3617,172.5688,172.0511,172.2488,108881.0
2022-07-12 13:00:00,182.96,183.22,182.55,182.77,60889.0,172.2299,172.4747,171.844,172.0511,60889.0
2022-07-12 13:30:00,182.78,182.9,182.2,182.33,64216.0,172.0605,172.1735,171.5145,171.6369,64216.0
2022-07-12 14:00:00,182.35,182.43,182.0,182.3,63815.0,171.6557,171.731,171.3262,171.6086,63815.0
2022-07-12 14:30:00,182.31,182.39,181.74,181.8,81088.0,171.6181,171.6934,171.0815,171.138,81088.0
2022-07-12 15:00:00,181.76,181.77,180.74,180.85,105320.0,171.1003,171.1097,170.1401,170.2437,105320.0
2022-07-12 15:30:00,180.85,181.2,180.09,181.2,346742.0,170.2437,170.5732,169.5283,170.5732,346742.0
2022-07-13 09:30:00,178.77,179.65,177.55,179.14,165801.0,168.2857,169.1141,167.1372,168.634,165801.0
2022-07-13 10:00:00,179.2,179.27,177.83,178.78,113673.0,168.6905,168.7563,167.4008,168.2951,113673.0
2022-07-13 10:30:00,178.75,182.25,178.75,182.19,112477.0,168.2668,171.5616,168.2668,171.5051,112477.0
2022-07-13 11:00:00,182.24,182.91,181.9,182.19,103102.0,171.5522,172.1829,171.2321,171.5051,103102.0
2022-07-13 11:30:00,182.19,182.53,181.64,181.95,98145.0,171.5051,171.8252,170.9874,171.2792,98145.0
2022-07-13 12:00:00,181.92,182.52,181.8,182.46,71203.0,171.2509,171.8157,171.138,171.7593,71203.0
2022-07-13 12:30:00,182.41,182.7,182.21,182.67,59475.0,171.7122,171.9852,171.5239,171.9569,59475.0
2022-07-13 13:00:00,182.66,183.49,182.5,182.77,48311.0,171.9475,172.7289,171.7969,172.0511,48311.0
2022-07-13 13:30:00,182.76,183.39,182.46,183.32,48310.0,172.0417,172.6347,171.7593,172.5688,48310.0
2022-07-13 14:00:00,183.3,183.5,182.36,183.36,66970.0,172.55,172.7383,171.6651,172.6065,66970.0
2022-07-13 14:30:00,183.47,183.77,183.11,183.76,91298.0,172.71,172.9924,172.3711,172.983,91298.0
2022-07-13 15:00:00,183.74,183.77,183.14,183.15,105331.0,172.9642,172.9924,172.3994,172.4088,105331.0
2022-07-13 15:30:00,183.17,183.25,182.27,182.29,248630.0,172.4276,172.5029,171.5804,171.5992,248630.0
2022-07-14 09:30:00,179.41,181.09,179.27,180.27,181392.0,168.8881,170.4696,168.7563,169.6977,181392.0
2022-07-14 10:00:00,180.18,180.18,178.69,179.31,137325.0,169.613,169.613,168.2104,168.794,137325.0
2022-07-14 10:30:00,179.25,179.72,178.87,178.88,142476.0,168.7375,169.18,168.3798,168.3892,142476.0
2022-07-14 11:00:00,178.92,180.72,178.92,180.2,122154.0,168.4269,170.1213,168.4269,169.6318,122154.0
2022-07-14 11:30:00,180.24,181.33,179.81,180.54,82042.0,169.6695,170.6955,169.2647,169.9519,82042.0
2022-07-14 12:00:00,180.61,180.83,180.23,180.3,88293.0,170.0178,170.2249,169.66,169.7259,88293.0
2022-07-14 12:30:00,180.35,180.54,179.63,180.12,63091.0,169.773,169.9519,169.0952,169.5565,63091.0
2022-07-14 13:00:00,180.09,180.87,179.81,180.8,67606.0,169.5283,170.2625,169.2647,170.1966,67606.0
2022-07-14 13:30:00,180.77,181.3,180.43,181.23,70311.0,170.1684,170.6673,169.8483,170.6014,70311.0
2022-07-14 14:00:00,181.22,182.41,181.14,182.39,64459.0,170.592,171.7122,170.5167,171.6934,64459.0
2022-07-14 14:30:00,182.34,182.57,181.53,181.85,79309.0,171.6463,171.8628,170.8838,171.185,79309.0
2022-07-14 15:00:00,181.87,182.56,181.59,182.54,88913.0,171.2039,171.8534,170.9403,171.8346,88913.0
2022-07-14 15:30:00,182.55,182.95,182.22,182.66,193363.0,171.844,172.2205,171.5333,171.9475,193363.0
2022-07-15 09:30:00,185.71,186.14,183.96,184.66,263653.0,174.8187,175.2234,173.1713,173.8302,263653.0
2022-07-15 10:00:00,184.72,186.11,184.39,185.49,181513.0,173.8867,175.1952,173.5761,174.6116,181513.0
2022-07-15 10:30:00,185.52,185.72,184.75,185.1,125810.0,174.6398,174.8281,173.915,174.2444,125810.0
2022-07-15 11:00:00,185.06,185.87,184.77,185.68,101548.0,174.2068,174.9693,173.9338,174.7904,101548.0
2022-07-15 11:30:00,185.69,185.77,184.78,184.95,86130.0,174.7998,174.8751,173.9432,174.1032,86130.0
2022-07-15 12:00:00,185.0,185.14,184.55,184.71,122736.0,174.1503,174.2821,173.7267,173.8773,122736.0
2022-07-15 12:30:00,184.73,184.85,184.41,184.74,99256.0,173.8961,174.0091,173.5949,173.9055,99256.0
2022-07-15 13:00:00,184.75,185.03,184.6,184.95,90453.0,173.915,174.1785,173.7738,174.1032,90453.0
2022-07-15 13:30:00,185.0,185.01,184.48,184.5,75241.0,174.1503,174.1597,173.6608,173.6796,75241.0
2022-07-15 14:00:00,184.52,184.63,184.28,184.55,76542.0,173.6984,173.802,173.4725,173.7267,76542.0
2022-07-15 14:30:00,184.57,184.66,184.3,184.56,77442.0,173.7455,173.8302,173.4914,173.7361,77442.0
2022-07-15 15:00:00,184.56,184.84,184.47,184.69,84924.0,173.7361,173.9997,173.6514,173.8585,84924.0
2022-07-15 15:30:00,184.69,185.05,184.16,184.78,277079.0,173.8585,174.1974,173.3596,173.9432,277079.0
2022-07-18 09:30:00,186.61,188.44,186.38,188.03,308333.0,175.6659,177.3886,175.4494,177.0026,308333.0
2022-07-18 10:00:00,188.09,188.1,187.02,187.14,178160.0,177.0591,177.0685,176.0518,176.1648,178160.0
2022-07-18 10:30:00,187.22,188.32,187.22,188.05,94392.0,176.2401,177.2756,176.2401,177.0214,94392.0
2022-07-18 11:00:00,188.09,188.72,187.72,188.6,85225.0,177.0591,177.6521,176.7108,177.5392,85225.0
2022-07-18 11:30:00,188.54,189.08,188.34,189.01,96214.0,177.4827,177.991,177.2944,177.9251,96214.0
2022-07-18 12:00:00,189.01,189.06,188.4,188.4,72459.0,177.9251,177.9722,177.3509,177.3509,72459.0
2022-07-18 12:30:00,188.43,188.43,187.95,188.02,87276.0,177.3791,177.3791,176.9273,176.9932,87276.0
2022-07-18 13:00:00,188.03,188.19,187.77,188.04,93829.0,177.0026,177.1532,176.7578,177.012,93829.0
2022-07-18 13:30:00,188.04,188.04,186.89,186.93,130411.0,177.012,177.012,175.9295,175.9671,130411.0
2022-07-18 14:00:00,186.94,187.1,186.45,186.54,65732.0,175.9765,176.1271,175.5153,175.6,65732.0
2022-07-18 14:30:00,186.52,186.91,186.17,186.3,74283.0,175.5812,175.9483,175.2517,175.3741,74283.0
2022-07-18 15:00:00,186.28,186.79,186.21,186.25,99581.0,175.3552,175.8353,175.2893,175.327,99581.0
2022-07-18 15:30:00,186.25,186.25,185.19,185.73,240916.0,175.327,175.327,174.3292,174.8375,240916.0
2022-07-19 09:30:00,186.57,187.25,184.82,185.8,195292.0,176.6051,177.2488,174.9485,175.8762,195292.0
2022-07-19 10:00:00,185.8,186.77,185.5,186.36,155117.0,175.8762,176.7944,175.5922,176.4063,155117.0
2022-07-19 10:30:00,186.37,186.97,186.04,186.95,70684.0,176.4158,176.9837,176.1034,176.9648,70684.0
2022-07-19 11:00:00,186.97,187.58,186.97,187.28,96466.0,176.9837,177.5611,176.9837,177.2771,96466.0
2022-07-19 11:30:00,187.3,187.84,187.2,187.83,66499.0,177.2961,177.8072,177.2014,177.7978,66499.0
2022-07-19 12:00:00,187.84,188.33,187.59,188.3,113720.0,177.8072,178.2711,177.5706,178.2427,113720.0
2022-07-19 12:30:00,188.29,188.9,188.27,188.81,88310.0,178.2332,178.8106,178.2143,178.7254,88310.0
2022-07-19 13:00:00,188.83,188.93,187.99,188.18,62896.0,178.7444,178.839,177.9492,178.1291,62896.0
2022-07-19 13:30:00,188.19,188.9,188.05,188.9,71115.0,178.1385,178.8106,178.006,178.8106,71115.0
2022-07-19 14:00:00,188.9,189.49,188.89,189.08,111569.0,178.8106,179.3691,178.8012,178.981,111569.0
2022-07-19 14:30:00,189.05,189.31,188.87,189.26,74406.0,178.9526,179.1987,178.7822,179.1514,74406.0
2022-07-19 15:00:00,189.26,189.51,189.05,189.24,134656.0,179.1514,179.388,178.9526,179.1325,134656.0
2022-07-19 15:30:00,189.23,189.56,188.66,188.7,261960.0,179.123,179.4354,178.5834,178.6213,261960.0
2022-07-20 09:30:00,188.39,190.17,188.3,188.75,160142.0,178.3279,180.0128,178.2427,178.6686,160142.0
2022-07-20 10:00:00,188.82,189.76,187.99,189.57,106306.0,178.7349,179.6247,177.9492,179.4448,106306.0
2022-07-20 10:30:00,189.53,190.4,189.44,190.3,75925.0,179.407,180.2305,179.3218,180.1358,75925.0
2022-07-20 11:00:00,190.3,190.46,189.86,190.3,69384.0,180.1358,180.2873,179.7193,180.1358,69384.0
2022-07-20 11:30:00,190.33,190.61,190.0,190.47,56444.0,180.1642,180.4293,179.8519,180.2968,56444.0
2022-07-20 12:00:00,190.47,191.0,190.45,190.93,86490.0,180.2968,180.7985,180.2778,180.7322,86490.0
2022-07-20 12:30:00,190.96,191.07,189.91,190.5,66155.0,180.7606,180.8647,179.7667,180.3252,66155.0
2022-07-20 13:00:00,190.48,190.65,189.28,189.85,110005.0,180.3062,180.4672,179.1703,179.7099,110005.0
2022-07-20 13:30:00,189.8,190.08,188.92,189.2,137207.0,179.6626,179.9276,178.8296,179.0946,137207.0
2022-07-20 14:00:00,189.22,190.62,189.21,190.55,71294.0,179.1135,180.4388,179.1041,180.3725,71294.0
2022-07-20 14:30:00,190.55,191.13,190.46,190.81,100269.0,180.3725,180.9215,180.2873,180.6186,100269.0
2022-07-20 15:00:00,190.84,191.42,190.75,191.22,84534.0,180.647,181.196,180.5618,181.0067,84534.0
2022-07-20 15:30:00,191.23,191.44,190.83,191.0,225435.0,181.0162,181.215,180.6375,180.7985,225435.0
2022-07-21 09:30:00,191.24,191.85,190.06,190.93,201386.0,181.0256,181.6031,179.9087,180.7322,201386.0
2022-07-21 10:00:00,190.86,191.27,189.42,189.8,86239.0,180.6659,181.054,179.3028,179.6626,86239.0
2022-07-21 10:30:00,189.81,191.12,189.6,191.09,108823.0,179.672,180.9121,179.4732,180.8837,108823.0
2022-07-21 11:00:00,191.05,191.86,190.76,191.44,96539.0,180.8458,181.6125,180.5713,181.215,96539.0
2022-07-21 11:30:00,191.47,191.84,191.07,191.42,53631.0,181.2434,181.5936,180.8647,181.196,53631.0
2022-07-21 12:00:00,191.36,191.86,191.22,191.72,64177.0,181.1392,181.6125,181.0067,181.48,64177.0
2022-07-21 12:30:00,191.72,192.06,191.54,192.03,47763.0,181.48,181.8018,181.3096,181.7734,47763.0
2022-07-21 13:00:00,192.07,192.13,191.26,191.43,56870.0,181.8113,181.8681,181.0446,181.2055,56870.0
2022-07-21 13:30:00,191.48,191.74,190.8,191.74,69499.0,181.2528,181.4989,180.6091,181.4989,69499.0
2022-07-21 14:00:00,191.76,192.16,191.55,192.01,85412.0,181.5179,181.8965,181.3191,181.7545,85412.0
2022-07-21 14:30:00,192.02,192.55,191.8,192.41,93731.0,181.764,182.2657,181.5557,182.1332,93731.0
2022-07-21 15:00:00,192.43,193.05,192.33,192.93,123986.0,182.1521,182.739,182.0574,182.6254,123986.0
2022-07-21 15:30:00,192.91,193.78,192.87,193.6,436347.0,182.6064,183.43,182.5686,183.2596,436347.0
2022-07-22 09:30:00,194.82,199.12,194.24,197.01,308213.0,184.4144,188.4848,183.8654,186.4875,308213.0
2022-07-22 10:00:00,196.96,197.52,196.29,196.73,188206.0,186.4401,186.9702,185.8059,186.2224,188206.0
2022-07-22 10:30:00,196.75,197.83,196.63,197.51,78517.0,186.2413,187.2637,186.1278,186.9608,78517.0
2022-07-22 11:00:00,197.52,197.55,196.09,196.21,74771.0,186.9702,186.9986,185.6166,185.7302,74771.0
2022-07-22 11:30:00,196.17,196.55,195.92,196.36,58625.0,185.6923,186.052,185.4557,185.8722,58625.0
2022-07-22 12:00:00,196.42,196.52,195.7,196.09,91146.0,185.929,186.0236,185.2474,185.6166,91146.0
2022-07-22 12:30:00,196.08,196.58,195.69,195.69,68677.0,185.6071,186.0804,185.238,185.238,68677.0
2022-07-22 13:00:00,195.61,195.63,195.01,195.16,56494.0,185.1622,185.1812,184.5943,184.7363,56494.0
2022-07-22 13:30:00,195.12,195.21,194.62,195.02,68122.0,184.6984,184.7836,184.2251,184.6037,68122.0
2022-07-22 14:00:00,194.98,194.99,194.25,194.88,73336.0,184.5659,184.5753,183.8749,184.4712,73336.0
2022-07-22 14:30:00,194.84,195.06,194.57,194.8,73288.0,184.4334,184.6416,184.1778,184.3955,73288.0
2022-07-22 15:00:00,194.71,195.55,194.66,195.55,100203.0,184.3103,185.1054,184.263,185.1054,100203.0
2022-07-22 15:30:00,195.57,195.79,195.0,195.68,265102.0,185.1244,185.3326,184.5848,185.2285,265102.0
2022-07-25 09:30:00,195.7,195.85,193.17,194.77,203514.0,185.2474,185.3894,182.8526,184.3671,203514.0
2022-07-25 10:00:00,194.77,195.11,194.17,194.86,153032.0,184.3671,184.6889,183.7991,184.4523,153032.0
2022-07-25 10:30:00,194.78,195.17,194.59,194.86,85964.0,184.3766,184.7457,184.1967,184.4523,85964.0
2022-07-25 11:00:00,194.81,195.49,194.07,194.72,90993.0,184.405,185.0486,183.7045,184.3198,90993.0
2022-07-25 11:30:00,194.67,194.96,194.24,194.42,56557.0,184.2724,184.547,183.8654,184.0358,56557.0
2022-07-25 12:00:00,194.37,194.45,193.39,193.66,77800.0,183.9885,184.0642,183.0608,183.3164,77800.0
2022-07-25 12:30:00,193.68,194.66,193.68,194.3,64392.0,183.3353,184.263,183.3353,183.9222,64392.0
2022-07-25 13:00:00,194.32,194.66,194.28,194.55,61353.0,183.9411,184.263,183.9033,184.1589,61353.0
2022-07-25 13:30:00,194.53,194.72,194.04,194.17,92093.0,184.1399,184.3198,183.6761,183.7991,92093.0
2022-07-25 14:00:00,194.18,194.29,193.81,193.85,79354.0,183.8086,183.9127,183.4584,183.4962,79354.0
2022-07-25 14:30:00,193.85,194.19,193.74,193.84,79574.0,183.4962,183.8181,183.3921,183.4868,79574.0
2022-07-25 15:00:00,193.86,194.07,193.37,193.89,177115.0,183.5057,183.7045,183.0419,183.5341,177115.0
2022-07-25 15:30:00,193.86,194.89,193.74,194.72,270452.0,183.5057,184.4807,183.3921,184.3198,270452.0
2022-07-26 09:30:00,188.18,190.17,187.6,189.41,346415.0,178.1291,180.0128,177.5801,179.2934,346415.0
2022-07-26 10:00:00,189.36,190.66,188.58,190.12,200319.0,179.2461,180.4766,178.5077,179.9655,200319.0
2022-07-26 10:30:00,190.13,190.97,190.04,190.55,97319.0,179.9749,180.7701,179.8897,180.3725,97319.0
2022-07-26 11:00:00,190.53,190.62,188.55,188.73,181409.0,180.3536,180.4388,178.4793,178.6497,181409.0
2022-07-26 11:30:00,188.65,188.77,188.01,188.03,150048.0,178.574,178.6876,177.9682,177.9871,150048.0
2022-07-26 12:00:00,188.03,188.52,187.73,188.03,100598.0,177.9871,178.4509,177.7031,177.9871,100598.0
2022-07-26 12:30:00,188.09,188.25,187.67,187.96,108949.0,178.0439,178.1953,177.6463,177.9208,108949.0
2022-07-26 13:00:00,187.99,188.48,187.86,188.47,94379.0,177.9492,178.4131,177.8262,178.4036,94379.0
2022-07-26 13:30:00,188.4,188.63,188.14,188.45,66982.0,178.3373,178.555,178.0912,178.3847,66982.0
2022-07-26 14:00:00,188.43,189.19,188.13,188.16,110959.0,178.3657,179.0851,178.0818,178.1101,110959.0
2022-07-26 14:30:00,188.1,188.31,188.05,188.2,116371.0,178.0534,178.2521,178.006,178.148,116371.0
2022-07-26 15:00:00,188.16,188.82,187.95,188.62,248467.0,178.1101,178.7349,177.9114,178.5456,248467.0
2022-07-26 15:30:00,188.63,188.78,188.23,188.59,313496.0,178.555,178.697,178.1764,178.5172,313496.0
2022-07-27 09:30:00,188.7,188.79,183.7,185.24,659370.0,178.6213,178.7065,173.8884,175.3461,659370.0
2022-07-27 10:00:00,185.24,187.85,184.52,187.79,162956.0,175.3461,177.8167,174.6646,177.7599,162956.0
2022-07-27 10:30:00,187.86,187.96,186.94,187.26,101265.0,177.8262,177.9208,176.9553,177.2582,101265.0
2022-07-27 11:00:00,187.29,187.46,186.34,186.5,102382.0,177.2866,177.4475,176.3874,176.5388,102382.0
2022-07-27 11:30:00,186.5,187.52,186.26,187.47,98793.0,176.5388,177.5043,176.3116,177.457,98793.0
2022-07-27 12:00:00,187.48,187.77,187.24,187.6,67869.0,177.4665,177.741,177.2393,177.5801,67869.0
2022-07-27 12:30:00,187.57,187.57,186.77,186.86,63735.0,177.5517,177.5517,176.7944,176.8796,63735.0
2022-07-27 13:00:00,186.88,187.44,186.65,187.41,48935.0,176.8985,177.4286,176.6808,177.4002,48935.0
2022-07-27 13:30:00,187.41,187.51,187.08,187.18,59196.0,177.4002,177.4949,177.0878,177.1825,59196.0
2022-07-27 14:00:00,187.18,187.49,186.44,187.18,92034.0,177.1825,177.4759,176.482,177.1825,92034.0
2022-07-27 14:30:00,187.14,189.64,186.83,189.15,152728.0,177.1446,179.5111,176.8512,179.0473,152728.0
2022-07-27 15:00:00,189.23,190.88,188.99,190.88,155101.0,179.123,180.6849,178.8958,180.6849,155101.0
2022-07-27 15:30:00,190.8,190.89,189.82,189.82,252498.0,180.6091,180.6943,179.6815,179.6815,252498.0
2022-07-28 09:30:00,187.49,188.69,183.74,186.05,689315.0,177.4759,178.6118,173.9262,176.1128,689315.0
2022-07-28 10:00:00,186.13,187.23,185.82,186.55,161129.0,176.1886,177.2298,175.8951,176.5861,161129.0
2022-07-28 10:30:00,186.6,187.71,186.34,187.59,247442.0,176.6335,177.6842,176.3874,177.5706,247442.0
2022-07-28 11:00:00,187.6,189.14,187.1,189.11,364413.0,177.5801,179.0378,177.1068,179.0094,364413.0
2022-07-28 11:30:00,189.12,189.8,188.82,189.59,410681.0,179.0189,179.6626,178.7349,179.4638,410681.0
2022-07-28 12:00:00,189.63,190.52,189.54,190.27,143844.0,179.5016,180.3441,179.4164,180.1075,143844.0
2022-07-28 12:30:00,190.31,190.57,189.97,190.43,263104.0,180.1453,180.3914,179.8235,180.2589,263104.0
2022-07-28 13:00:00,190.43,191.0,189.89,190.92,455518.0,180.2589,180.7985,179.7477,180.7227,455518.0
2022-07-28 13:30:00,190.93,191.55,190.82,191.47,138819.0,180.7322,181.3191,180.6281,181.2434,138819.0
2022-07-28 14:00:00,191.43,191.72,190.8,190.82,131395.0,181.2055,181.48,180.6091,180.6281,131395.0
2022-07-28 14:30:00,190.8,190.88,190.36,190.7,145748.0,180.6091,180.6849,180.1926,180.5145,145748.0
2022-07-28 15:00:00,190.71,190.82,190.06,190.53,155020.0,180.5239,180.6281,179.9087,180.3536,155020.0
2022-07-28 15:30:00,190.53,191.0,190.05,190.8,350512.0,180.3536,180.7985,179.8992,180.6091,350512.0
2022-07-29 09:30:00,189.81,190.84,188.72,190.0,318883.0,179.672,180.647,178.6402,179.8519,318883.0
2022-07-29 10:00:00,189.99,190.86,189.42,190.03,223714.0,179.8424,180.6659,179.3028,179.8803,223714.0
2022-07-29 10:30:00,190.02,190.13,189.19,189.19,140718.0,179.8708,179.9749,179.0851,179.0851,140718.0
2022-07-29 11:00:00,189.22,189.83,189.07,189.5,178911.0,179.1135,179.691,178.9715,179.3786,178911.0
2022-07-29 11:30:00,189.53,189.92,189.37,189.59,143991.0,179.407,179.7761,179.2555,179.4638,143991.0
2022-07-29 12:00:00,189.62,189.8,189.29,189.7,150221.0,179.4922,179.6626,179.1798,179.5679,150221.0
2022-07-29 12:30:00,189.75,190.12,189.31,190.04,195942.0,179.6152,179.9655,179.1987,179.8897,195942.0
2022-07-29 13:00:00,190.08,190.38,189.73,189.87,167329.0,179.9276,180.2116,179.5963,179.7288,167329.0
2022-07-29 13:30:00,189.93,190.83,189.87,190.58,135680.0,179.7856,180.6375,179.7288,180.4009,135680.0
2022-07-29 14:00:00,190.59,191.42,190.57,191.28,162751.0,180.4104,181.196,180.3914,181.0635,162751.0
2022-07-29 14:30:00,191.27,191.59,191.11,191.45,147316.0,181.054,181.3569,180.9026,181.2244,147316.0
2022-07-29 15:00:00,191.47,191.98,191.39,191.95,132347.0,181.2434,181.7261,181.1676,181.6977,132347.0
2022-07-29 15:30:00,191.93,192.49,191.28,191.55,545299.0,181.6788,182.2089,181.0635,181.3191,545299.0
2022-08-01 09:30:00,191.55,194.85,191.28,194.06,271146.0,181.3191,184.4428,181.0635,183.695,271146.0
2022-08-01 10:00:00,193.91,194.79,192.3,192.4,129399.0,183.553,184.386,182.029,182.1237,129399.0
2022-08-01 10:30:00,192.38,194.3,192.25,194.2,260305.0,182.1048,183.9222,181.9817,183.8275,260305.0
2022-08-01 11:00:00,194.25,194.87,193.54,194.68,150819.0,183.8749,184.4618,183.2028,184.2819,150819.0
2022-08-01 11:30:00,194.7,195.26,194.2,194.43,215734.0,184.3008,184.8309,183.8275,184.0453,215734.0
2022-08-01 12:00:00,194.45,194.84,194.28,194.65,144308.0,184.0642,184.4334,183.9033,184.2535,144308.0
2022-08-01 12:30:00,194.69,195.0,194.4,194.8,71935.0,184.2914,184.5848,184.0169,184.3955,71935.0
2022-08-01 13:00:00,194.79,194.84,194.16,194.16,55441.0,184.386,184.4334,183.7897,183.7897,55441.0
2022-08-01 13:30:00,194.16,194.29,193.81,194.09,76799.0,183.7897,183.9127,183.4584,183.7234,76799.0
2022-08-01 14:00:00,194.04,194.05,193.58,193.69,84816.0,183.6761,183.6856,183.2407,183.3448,84816.0
2022-08-01 14:30:00,193.69,194.42,193.56,194.26,81440.0,183.3448,184.0358,183.2217,183.8843,81440.0
2022-08-01 15:00:00,194.26,194.71,194.05,194.62,87970.0,183.8843,184.3103,183.6856,184.2251,87970.0
2022-08-01 15:30:00,194.62,194.68,193.8,194.09,338640.0,184.2251,184.2819,183.4489,183.7234,338640.0
2022-08-02 09:30:00,193.27,193.4,189.74,190.52,235790.0,182.9472,183.0703,179.6058,180.3441,235790.0
2022-08-02 10:00:00,190.5,190.97,188.27,189.13,223883.0,180.3252,180.7701,178.2143,179.0283,223883.0
2022-08-02 10:30:00,189.16,191.02,189.16,190.31,169082.0,179.0567,180.8174,179.0567,180.1453,169082.0
2022-08-02 11:00:00,190.34,190.84,190.18,190.47,103696.0,180.1737,180.647,180.0223,180.2968,103696.0
2022-08-02 11:30:00,190.49,191.13,190.11,190.5,69007.0,180.3157,180.9215,179.956,180.3252,69007.0
2022-08-02 12:00:00,190.5,191.15,190.47,191.07,123556.0,180.3252,180.9404,180.2968,180.8647,123556.0
2022-08-02 12:30:00,191.07,191.15,190.71,190.8,65827.0,180.8647,180.9404,180.5239,180.6091,65827.0
2022-08-02 13:00:00,190.75,190.79,189.48,189.54,78694.0,180.5618,180.5997,179.3596,179.4164,78694.0
2022-08-02 13:30:00,189.52,189.61,188.6,188.89,85129.0,179.3975,179.4827,178.5266,178.8012,85129.0
2022-08-02 14:00:00,188.85,189.25,188.48,189.25,90105.0,178.7633,179.1419,178.4131,179.1419,90105.0
2022-08-02 14:30:00,189.22,189.73,189.07,189.25,74457.0,179.1135,179.5963,178.9715,179.1419,74457.0
2022-08-02 15:00:00,189.27,189.58,188.63,189.03,88517.0,179.1609,179.4543,178.555,178.9337,88517.0
2022-08-02 15:30:00,189.03,189.38,187.87,187.95,377293.0,178.9337,179.265,177.8356,177.9114,377293.0
2022-08-03 09:30:00,189.63,194.13,189.63,192.09,262147.0,179.5016,183.7613,179.5016,181.8302,262147.0
2022-08-03 10:00:00,192.07,192.45,190.21,190.93,170458.0,181.8113,182.171,180.0507,180.7322,170458.0
2022-08-03 10:30:00,190.98,191.61,190.26,191.47,93935.0,180.7795,181.3759,180.098,181.2434,93935.0
2022-08-03 11:00:00,191.53,193.49,191.46,193.25,98879.0,181.3002,183.1555,181.2339,182.9283,98879.0
2022-08-03 11:30:00,193.25,193.27,192.48,193.27,93093.0,182.9283,182.9472,182.1994,182.9472,93093.0
2022-08-03 12:00:00,193.27,193.81,193.13,193.7,102158.0,182.9472,183.4584,182.8147,183.3542,102158.0
2022-08-03 12:30:00,193.74,195.17,193.72,195.09,103526.0,183.3921,184.7457,183.3732,184.67,103526.0
2022-08-03 13:00:00,195.14,195.57,194.62,194.73,100443.0,184.7173,185.1244,184.2251,184.3292,100443.0
2022-08-03 13:30:00,194.72,195.05,194.47,194.96,70033.0,184.3198,184.6321,184.0831,184.547,70033.0
2022-08-03 14:00:00,194.97,195.74,194.75,195.37,68442.0,184.5564,185.2853,184.3482,184.9351,68442.0
2022-08-03 14:30:00,195.28,195.96,195.2,195.7,93158.0,184.8499,185.4935,184.7741,185.2474,93158.0
2022-08-03 15:00:00,195.7,195.96,195.43,195.55,109190.0,185.2474,185.4935,184.9918,185.1054,109190.0
2022-08-03 15:30:00,195.53,195.98,195.22,195.42,375389.0,185.0865,185.5125,184.7931,184.9824,375389.0
2022-08-04 09:30:00,195.76,199.05,195.54,197.72,247207.0,185.3042,188.4185,185.096,187.1595,247207.0
2022-08-04 10:00:00,197.73,198.91,197.39,198.56,160449.0,187.169,188.286,186.8472,187.9547,160449.0
2022-08-04 10:30:00,198.61,199.02,197.7,198.64,178879.0,188.002,188.3901,187.1406,188.0304,178879.0
2022-08-04 11:00:00,198.68,198.75,197.54,198.0,203175.0,188.0683,188.1345,186.9892,187.4246,203175.0
2022-08-04 11:30:00,198.05,198.43,197.54,197.71,96959.0,187.4719,187.8316,186.9892,187.1501,96959.0
2022-08-04 12:00:00,197.76,197.87,197.01,197.16,84519.0,187.1974,187.3015,186.4875,186.6294,84519.0
2022-08-04 12:30:00,197.17,197.25,196.05,196.33,67134.0,186.6389,186.7146,185.5787,185.8438,67134.0
2022-08-04 13:00:00,196.33,196.52,195.81,196.27,60601.0,185.8438,186.0236,185.3516,185.787,60601.0
2022-08-04 13:30:00,196.25,196.6,195.82,196.16,63676.0,185.7681,186.0994,185.361,185.6829,63676.0
2022-08-04 14:00:00,196.14,196.28,195.42,195.93,64914.0,185.6639,185.7964,184.9824,185.4651,64914.0
2022-08-04 14:30:00,195.97,196.55,195.75,196.39,115868.0,185.503,186.052,185.2948,185.9006,115868.0
2022-08-04 15:00:00,196.36,197.87,196.29,196.97,212562.0,185.8722,187.3015,185.8059,186.4496,212562.0
2022-08-04 15:30:00,196.97,197.55,196.88,197.15,311497.0,186.4496,186.9986,186.3644,186.62,311497.0
2022-08-05 09:30:00,195.89,197.1,195.33,196.5,134713.0,185.4273,186.5727,184.8972,186.0047,134713.0
2022-08-05 10:00:00,196.5,199.04,196.42,198.67,161583.0,186.0047,188.409,185.929,188.0588,161583.0
2022-08-05 10:30:00,198.7,198.73,197.08,197.28,77890.0,188.0872,188.1156,186.5537,186.743,77890.0
2022-08-05 11:00:00,197.29,197.35,196.27,196.54,108539.0,186.7525,186.8093,185.787,186.0426,108539.0
2022-08-05 11:30:00,196.49,196.96,196.1,196.23,64086.0,185.9952,186.4401,185.6261,185.7491,64086.0
2022-08-05 12:00:00,196.23,197.28,196.2,197.22,80709.0,185.7491,186.743,185.7207,186.6862,80709.0
2022-08-05 12:30:00,197.22,198.08,196.96,198.02,78368.0,186.6862,187.5003,186.4401,187.4435,78368.0
2022-08-05 13:00:00,198.02,198.44,197.97,198.02,74064.0,187.4435,187.8411,187.3962,187.4435,74064.0
2022-08-05 13:30:00,198.03,198.45,197.88,198.09,41429.0,187.453,187.8505,187.311,187.5098,41429.0
2022-08-05 14:00:00,198.07,198.45,197.95,198.09,57494.0,187.4908,187.8505,187.3773,187.5098,57494.0
2022-08-05 14:30:00,198.09,198.69,198.01,198.42,54960.0,187.5098,188.0777,187.434,187.8221,54960.0
2022-08-05 15:00:00,198.46,198.65,198.24,198.49,64551.0,187.86,188.0399,187.6518,187.8884,64551.0
2022-08-05 15:30:00,198.49,199.23,198.39,199.06,287267.0,187.8884,188.5889,187.7938,188.428,287267.0
2022-08-08 09:30:00,200.0,204.31,199.78,203.54,304366.0,189.3178,193.3976,189.1095,192.6687,304366.0
2022-08-08 10:00:00,203.47,203.94,202.6,203.01,142355.0,192.6024,193.0473,191.7789,192.167,142355.0
2022-08-08 10:30:00,203.0,204.25,202.99,203.83,103077.0,192.1575,193.3408,192.1481,192.9432,103077.0
2022-08-08 11:00:00,203.84,204.08,203.4,203.7,111125.0,192.9527,193.1798,192.5362,192.8201,111125.0
2022-08-08 11:30:00,203.68,203.98,202.13,202.79,105665.0,192.8012,193.0852,191.334,191.9587,105665.0
2022-08-08 12:00:00,202.71,202.82,201.65,202.18,126954.0,191.883,191.9871,190.8796,191.3813,126954.0
2022-08-08 12:30:00,202.15,203.04,202.15,202.89,119746.0,191.3529,192.1954,191.3529,192.0534,119746.0
2022-08-08 13:00:00,202.82,202.88,201.95,201.96,84356.0,191.9871,192.0439,191.1636,191.1731,84356.0
2022-08-08 13:30:00,201.99,202.67,201.94,202.47,94004.0,191.2015,191.8452,191.1541,191.6558,94004.0
2022-08-08 14:00:00,202.49,202.5,201.79,202.26,85547.0,191.6748,191.6842,191.0122,191.4571,85547.0
2022-08-08 14:30:00,202.23,202.36,201.32,201.63,93876.0,191.4287,191.5517,190.5673,190.8607,93876.0
2022-08-08 15:00:00,201.63,201.68,200.98,201.43,113628.0,190.8607,190.908,190.2454,190.6714,113628.0
2022-08-08 15:30:00,201.41,202.23,201.3,201.86,374362.0,190.6524,191.4287,190.5483,191.0784,374362.0
2022-08-09 09:30:00,200.75,200.75,194.96,195.75,275242.0,190.0277,190.0277,184.547,185.2948,275242.0
2022-08-09 10:00:00,195.67,196.63,194.85,196.21,148626.0,185.219,186.1278,184.4428,185.7302,148626.0
2022-08-09 10:30:00,196.18,196.99,195.96,196.06,91023.0,185.7018,186.4685,185.4935,185.5882,91023.0
2022-08-09 11:00:00,196.06,196.26,194.6,195.83,117541.0,185.5882,185.7775,184.2062,185.3705,117541.0
2022-08-09 11:30:00,195.85,195.85,194.97,195.07,89215.0,185.3894,185.3894,184.5564,184.6511,89215.0
2022-08-09 12:00:00,195.06,195.07,194.18,194.4,131663.0,184.6416,184.6511,183.8086,184.0169,131663.0
2022-08-09 12:30:00,194.37,194.76,194.14,194.45,62942.0,183.9885,184.3576,183.7707,184.0642,62942.0
2022-08-09 13:00:00,194.47,194.7,194.16,194.24,77575.0,184.0831,184.3008,183.7897,183.8654,77575.0
2022-08-09 13:30:00,194.2,195.04,193.72,194.95,82347.0,183.8275,184.6227,183.3732,184.5375,82347.0
2022-08-09 14:00:00,194.94,195.32,194.64,194.98,80648.0,184.528,184.8877,184.244,184.5659,80648.0
2022-08-09 14:30:00,194.94,195.36,194.66,195.15,117920.0,184.528,184.9256,184.263,184.7268,117920.0
2022-08-09 15:00:00,195.12,195.27,194.65,194.9,135023.0,184.6984,184.8404,184.2535,184.4902,135023.0
2022-08-09 15:30:00,194.9,195.36,194.18,195.19,459441.0,184.4902,184.9256,183.8086,184.7647,459441.0
2022-08-10 09:30:00,199.27,201.49,198.6,200.54,404043.0,188.6267,190.7282,187.9925,189.8289,404043.0
2022-08-10 10:00:00,200.49,201.5,199.83,200.09,335290.0,189.7816,190.7376,189.1568,189.403,335290.0
2022-08-10 10:30:00,200.16,201.62,200.16,200.94,444151.0,189.4692,190.8512,189.4692,190.2076,444151.0
2022-08-10 11:00:00,200.93,201.45,200.64,201.45,256791.0,190.1981,190.6903,189.9236,190.6903,256791.0
2022-08-10 11:30:00,201.5,201.53,200.76,201.32,84352.0,190.7376,190.766,190.0372,190.5673,84352.0
2022-08-10 12:00:00,201.33,201.47,200.29,200.88,162334.0,190.5767,190.7092,189.5923,190.1508,162334.0
2022-08-10 12:30:00,200.88,201.02,200.25,200.93,79194.0,190.1508,190.2833,189.5544,190.1981,79194.0
2022-08-10 13:00:00,200.95,201.02,200.7,200.7,53167.0,190.217,190.2833,189.9804,189.9804,53167.0
2022-08-10 13:30:00,200.74,200.99,200.43,200.93,46567.0,190.0182,190.2549,189.7248,190.1981,46567.0
2022-08-10 14:00:00,200.95,201.29,200.43,201.22,91579.0,190.217,190.5389,189.7248,190.4726,91579.0
2022-08-10 14:30:00,201.21,201.5,200.64,200.73,137719.0,190.4631,190.7376,189.9236,190.0088,137719.0
2022-08-10 15:00:00,200.71,201.1,200.54,201.09,80652.0,189.9898,190.359,189.8289,190.3495,80652.0
2022-08-10 15:30:00,201.05,201.66,200.98,201.41,264110.0,190.3117,190.8891,190.2454,190.6524,264110.0
2022-08-11 09:30:00,200.1,203.72,200.07,203.52,260660.0,189.4124,192.8391,189.384,192.6498,260660.0
2022-08-11 10:00:00,203.55,204.29,202.47,203.16,268178.0,192.6781,193.3786,191.6558,192.309,268178.0
2022-08-11 10:30:00,203.25,203.68,202.52,202.95,108743.0,192.3942,192.8012,191.7032,192.1102,108743.0
2022-08-11 11:00:00,202.88,203.0,201.68,202.56,69911.0,192.0439,192.1575,190.908,191.741,69911.0
2022-08-11 11:30:00,202.52,202.6,201.08,201.53,63408.0,191.7032,191.7789,190.3401,190.766,63408.0
2022-08-11 12:00:00,201.45,202.0,200.9,201.99,72325.0,190.6903,191.2109,190.1697,191.2015,72325.0
2022-08-11 12:30:00,201.97,202.15,201.45,201.77,101656.0,191.1825,191.3529,190.6903,190.9932,101656.0
2022-08-11 13:00:00,201.78,202.1,201.5,201.64,82476.0,191.0027,191.3056,190.7376,190.8702,82476.0
2022-08-11 13:30:00,201.62,202.23,201.56,202.1,76277.0,190.8512,191.4287,190.7944,191.3056,76277.0
2022-08-11 14:00:00,202.08,202.81,201.68,202.61,113730.0,191.2867,191.9777,190.908,191.7884,113730.0
2022-08-11 14:30:00,202.58,202.62,201.53,201.83,213478.0,191.76,191.7978,190.766,191.05,213478.0
2022-08-11 15:00:00,201.83,202.05,201.32,201.93,56257.0,191.05,191.2583,190.5673,191.1447,56257.0
2022-08-11 15:30:00,201.94,202.31,201.35,202.19,406719.0,191.1541,191.5044,190.5957,191.3908,406719.0
2022-08-12 09:30:00,203.35,203.86,202.03,202.65,207664.0,192.4888,192.9716,191.2393,191.8262,207664.0
2022-08-12 10:00:00,202.7,203.5,201.73,203.11,94616.0,191.8735,192.6308,190.9554,192.2617,94616.0
2022-08-12 10:30:00,203.06,203.34,202.53,203.17,89671.0,192.2143,192.4794,191.7126,192.3184,89671.0
2022-08-12 11:00:00,203.12,204.26,203.05,204.1,83613.0,192.2711,193.3502,192.2049,193.1988,83613.0
2022-08-12 11:30:00,204.03,204.05,203.38,203.87,70416.0,193.1325,193.1514,192.5172,192.9811,70416.0
2022-08-12 12:00:00,203.86,204.44,203.86,204.38,53187.0,192.9716,193.5206,192.9716,193.4638,53187.0
2022-08-12 12:30:00,204.36,204.53,204.1,204.37,71787.0,193.4449,193.6058,193.1988,193.4544,71787.0
2022-08-12 13:00:00,204.34,204.61,204.22,204.24,72590.0,193.426,193.6815,193.3124,193.3313,72590.0
2022-08-12 13:30:00,204.21,204.7,203.97,204.4,102416.0,193.3029,193.7667,193.0757,193.4828,102416.0
2022-08-12 14:00:00,204.41,204.6,204.14,204.57,65571.0,193.4922,193.6721,193.2366,193.6437,65571.0
2022-08-12 14:30:00,204.56,205.03,204.55,205.0,84453.0,193.6342,194.0791,193.6247,194.0507,84453.0
2022-08-12 15:00:00,204.99,205.64,204.88,205.46,124915.0,194.0412,194.6565,193.9371,194.4861,124915.0
2022-08-12 15:30:00,205.46,206.6,205.21,206.43,370127.0,194.4861,195.5652,194.2495,195.4043,370127.0
2022-08-15 09:30:00,206.0,207.35,204.9,207.3,220809.0,194.9973,196.2752,193.956,196.2279,220809.0
2022-08-15 10:00:00,207.24,207.35,206.07,206.49,112483.0,196.1711,196.2752,195.0636,195.4611,112483.0
2022-08-15 10:30:00,206.54,207.28,206.01,206.29,77859.0,195.5085,196.2089,195.0068,195.2718,77859.0
2022-08-15 11:00:00,206.35,206.88,205.88,206.5,85785.0,195.3286,195.8303,194.8837,195.4706,85785.0
2022-08-15 11:30:00,206.55,207.35,206.36,207.18,101384.0,195.5179,196.2752,195.3381,196.1143,101384.0
2022-08-15 12:00:00,207.18,207.72,207.04,207.59,82136.0,196.1143,196.6254,195.9817,196.5024,82136.0
2022-08-15 12:30:00,207.61,208.1,207.31,208.03,68990.0,196.5213,196.9851,196.2373,196.9189,68990.0
2022-08-15 13:00:00,208.05,208.05,207.3,207.42,103218.0,196.9378,196.9378,196.2279,196.3414,103218.0
2022-08-15 13:30:00,207.43,207.89,207.4,207.87,110350.0,196.3509,196.7863,196.3225,196.7674,110350.0
2022-08-15 14:00:00,207.87,208.33,207.72,208.33,85699.0,196.7674,197.2028,196.6254,197.2028,85699.0
2022-08-15 14:30:00,208.3,208.79,208.21,208.63,107318.0,197.1744,197.6383,197.0893,197.4868,107318.0
2022-08-15 15:00:00,208.61,209.02,208.24,208.48,160177.0,197.4679,197.856,197.1177,197.3448,160177.0
2022-08-15 15:30:00,208.47,208.97,207.85,208.09,373208.0,197.3354,197.8087,196.7485,196.9757,373208.0
2022-08-16 09:30:00,206.66,211.16,206.5,210.91,546805.0,195.622,199.8817,195.4706,199.645,546805.0
2022-08-16 10:00:00,210.91,212.98,210.9,212.64,277280.0,199.645,201.6045,199.6356,201.2826,277280.0
2022-08-16 10:30:00,212.65,212.7,211.45,212.17,182218.0,201.2921,201.3394,200.1562,200.8377,182218.0
2022-08-16 11:00:00,212.11,214.15,212.02,214.03,198087.0,200.7809,202.712,200.6958,202.5984,198087.0
2022-08-16 11:30:00,213.96,216.77,213.94,216.43,341587.0,202.5321,205.1921,202.5132,204.8702,341587.0
2022-08-16 12:00:00,216.43,216.57,215.13,215.45,201189.0,204.8702,205.0027,203.6396,203.9426,201189.0
2022-08-16 12:30:00,215.42,215.94,215.25,215.79,155766.0,203.9142,204.4064,203.7532,204.2644,155766.0
2022-08-16 13:00:00,215.82,217.16,215.42,217.16,235010.0,204.2928,205.5612,203.9142,205.5612,235010.0
2022-08-16 13:30:00,217.15,217.17,216.34,216.5,158005.0,205.5518,205.5707,204.785,204.9365,158005.0
2022-08-16 14:00:00,216.5,217.39,216.26,216.86,190982.0,204.9365,205.7789,204.7093,205.2772,190982.0
2022-08-16 14:30:00,216.88,216.99,214.34,214.73,286324.0,205.2962,205.4003,202.8918,203.261,286324.0
2022-08-16 15:00:00,214.74,215.24,214.38,214.97,187077.0,203.2705,203.7438,202.9297,203.4882,187077.0
2022-08-16 15:30:00,214.97,215.04,214.04,214.2,627841.0,203.4882,203.5545,202.6079,202.7593,627841.0
2022-08-17 09:30:00,212.01,219.11,211.5,218.75,1496700.0,200.6863,207.4071,200.2035,207.0663,1496700.0
2022-08-17 10:00:00,218.65,221.19,217.81,219.56,1178385.0,206.9716,209.376,206.1765,207.833,1178385.0
2022-08-17 10:30:00,219.58,219.74,216.17,216.82,495755.0,207.852,208.0034,204.6241,205.2394,495755.0
2022-08-17 11:00:00,216.92,217.53,215.61,216.2,264767.0,205.334,205.9115,204.094,204.6525,264767.0
2022-08-17 11:30:00,216.27,216.63,215.27,215.87,187876.0,204.7188,205.0595,203.7722,204.3401,187876.0
2022-08-17 12:00:00,215.87,216.16,214.96,215.46,196681.0,204.3401,204.6146,203.4787,203.952,196681.0
2022-08-17 12:30:00,215.46,215.53,214.83,215.06,193036.0,203.952,204.0183,203.3557,203.5734,193036.0
2022-08-17 13:00:00,215.03,215.27,214.55,214.82,140986.0,203.545,203.7722,203.0906,203.3462,140986.0
2022-08-17 13:30:00,214.81,215.84,214.73,215.66,134728.0,203.3367,204.3117,203.261,204.1413,134728.0
2022-08-17 14:00:00,215.66,217.65,215.44,216.56,196198.0,204.1413,206.0251,203.9331,204.9933,196198.0
2022-08-17 14:30:00,216.6,217.35,216.29,216.29,185387.0,205.0311,205.7411,204.7377,204.7377,185387.0
2022-08-17 15:00:00,216.27,216.57,215.28,215.76,191578.0,204.7188,205.0027,203.7816,204.236,191578.0
2022-08-17 15:30:00,215.76,215.89,215.08,215.3,458045.0,204.236,204.3591,203.5923,203.8006,458045.0
2022-08-18 09:30:00,215.11,218.1,214.57,216.48,249194.0,203.6207,206.451,203.1096,204.9175,249194.0
2022-08-18 10:00:00,216.53,217.06,215.8,217.04,139576.0,204.9649,205.4666,204.2739,205.4476,139576.0
2022-08-18 10:30:00,217.09,217.26,215.32,215.4,118716.0,205.495,205.6559,203.8195,203.8952,118716.0
2022-08-18 11:00:00,215.4,216.16,215.11,216.09,119849.0,203.8952,204.6146,203.6207,204.5484,119849.0
2022-08-18 11:30:00,216.12,216.58,215.99,216.01,70400.0,204.5768,205.0122,204.4537,204.4726,70400.0
2022-08-18 12:00:00,215.93,216.31,215.31,215.34,77827.0,204.3969,204.7566,203.81,203.8384,77827.0
2022-08-18 12:30:00,215.42,215.79,215.05,215.06,65010.0,203.9142,204.2644,203.5639,203.5734,65010.0
2022-08-18 13:00:00,215.08,215.59,214.81,215.39,66156.0,203.5923,204.0751,203.3367,203.8858,66156.0
2022-08-18 13:30:00,215.39,215.69,214.92,215.07,61609.0,203.8858,204.1697,203.4409,203.5829,61609.0
2022-08-18 14:00:00,215.1,215.46,214.65,215.4,136516.0,203.6113,203.952,203.1853,203.8952,136516.0
2022-08-18 14:30:00,215.43,215.69,215.21,215.65,120189.0,203.9236,204.1697,203.7154,204.1319,120189.0
2022-08-18 15:00:00,215.66,216.32,215.6,215.96,201163.0,204.1413,204.7661,204.0845,204.4253,201163.0
2022-08-18 15:30:00,215.98,216.75,215.94,216.59,289051.0,204.4442,205.1731,204.4064,205.0217,289051.0
2022-08-19 09:30:00,215.5,215.84,213.11,213.36,335325.0,203.9899,204.3117,201.7275,201.9642,335325.0
2022-08-19 10:00:00,213.5,213.76,212.5,213.01,158722.0,202.0967,202.3428,201.1501,201.6329,158722.0
2022-08-19 10:30:00,212.93,213.37,211.8,211.83,88815.0,201.5572,201.9737,200.4875,200.5159,88815.0
2022-08-19 11:00:00,211.8,212.55,211.37,212.42,107000.0,200.4875,201.1974,200.0805,201.0744,107000.0
2022-08-19 11:30:00,212.42,212.58,211.79,212.29,61178.0,201.0744,201.2258,200.478,200.9513,61178.0
2022-08-19 12:00:00,212.32,212.58,212.01,212.02,62560.0,200.9797,201.2258,200.6863,200.6958,62560.0
2022-08-19 12:30:00,212.0,212.64,211.95,212.05,45956.0,200.6768,201.2826,200.6295,200.7242,45956.0
2022-08-19 13:00:00,212.0,212.2,211.54,211.63,49566.0,200.6768,200.8661,200.2414,200.3266,49566.0
2022-08-19 13:30:00,211.58,211.59,211.18,211.18,74133.0,200.2793,200.2887,199.9006,199.9006,74133.0
2022-08-19 14:00:00,211.1,211.29,210.55,210.93,76976.0,199.8249,200.0047,199.3043,199.664,76976.0
2022-08-19 14:30:00,210.93,211.05,210.39,210.49,59284.0,199.664,199.7776,199.1528,199.2475,59284.0
2022-08-19 15:00:00,210.48,210.94,209.85,210.88,130097.0,199.238,199.6734,198.6417,199.6166,130097.0
2022-08-19 15:30:00,210.87,212.0,210.86,211.42,510361.0,199.6072,200.6768,199.5977,200.1278,510361.0
2022-08-22 09:30:00,209.21,212.17,208.48,212.12,208498.0,198.0358,200.8377,197.3448,200.7904,208498.0
2022-08-22 10:00:00,212.06,212.58,209.79,210.01,191357.0,200.7336,201.2258,198.5849,198.7931,191357.0
2022-08-22 10:30:00,210.01,211.16,209.77,210.85,95075.0,198.7931,199.8817,198.5659,199.5882,95075.0
2022-08-22 11:00:00,210.91,211.26,210.56,210.63,84540.0,199.645,199.9763,199.3137,199.38,84540.0
2022-08-22 11:30:00,210.61,211.11,210.46,210.68,69788.0,199.3611,199.8344,199.2191,199.4273,69788.0
2022-08-22 12:00:00,210.72,211.58,210.65,211.17,76325.0,199.4652,200.2793,199.3989,199.8912,76325.0
2022-08-22 12:30:00,211.17,211.47,211.06,211.45,67788.0,199.8912,200.1751,199.787,200.1562,67788.0
2022-08-22 13:00:00,211.51,211.51,210.65,210.98,71792.0,200.213,200.213,199.3989,199.7113,71792.0
2022-08-22 13:30:00,210.93,211.01,210.43,210.62,77958.0,199.664,199.7397,199.1907,199.3705,77958.0
2022-08-22 14:00:00,210.63,211.21,210.28,211.17,89463.0,199.38,199.929,199.0487,199.8912,89463.0
2022-08-22 14:30:00,211.15,211.15,210.45,210.58,114263.0,199.8722,199.8722,199.2096,199.3327,114263.0
2022-08-22 15:00:00,210.57,211.37,210.29,210.44,162188.0,199.3232,200.0805,199.0582,199.2001,162188.0
2022-08-22 15:30:00,210.46,210.67,209.77,210.05,366995.0,199.2191,199.4179,198.5659,198.831,366995.0
2022-08-23 09:30:00,210.0,211.36,208.48,209.58,163061.0,198.7836,200.071,197.3448,198.3861,163061.0
2022-08-23 10:00:00,209.51,210.15,208.74,209.25,130406.0,198.3198,198.9256,197.5909,198.0737,130406.0
2022-08-23 10:30:00,209.28,209.95,208.69,208.69,105542.0,198.1021,198.7363,197.5436,197.5436,105542.0
2022-08-23 11:00:00,208.69,208.77,207.82,207.91,99597.0,197.5436,197.6193,196.7201,196.8053,99597.0
2022-08-23 11:30:00,207.91,208.51,207.88,208.12,69281.0,196.8053,197.3732,196.7769,197.0041,69281.0
2022-08-23 12:00:00,208.12,208.45,207.85,208.09,104033.0,197.0041,197.3164,196.7485,196.9757,104033.0
2022-08-23 12:30:00,208.09,208.51,208.0,208.24,65096.0,196.9757,197.3732,196.8905,197.1177,65096.0
2022-08-23 13:00:00,208.18,208.36,207.74,208.13,63111.0,197.0609,197.2312,196.6444,197.0135,63111.0
2022-08-23 13:30:00,208.23,208.28,207.28,207.46,65083.0,197.1082,197.1555,196.2089,196.3793,65083.0
2022-08-23 14:00:00,207.45,208.25,207.35,208.13,78092.0,196.3698,197.1271,196.2752,197.0135,78092.0
2022-08-23 14:30:00,208.15,208.17,207.44,207.61,65347.0,197.0325,197.0514,196.3604,196.5213,65347.0
2022-08-23 15:00:00,207.59,207.84,207.41,207.72,97704.0,196.5024,196.739,196.332,196.6254,97704.0
2022-08-23 15:30:00,207.71,208.1,207.31,207.46,228763.0,196.616,196.9851,196.2373,196.3793,228763.0
2022-08-24 09:30:00,206.81,208.41,205.78,206.85,164082.0,195.764,197.2786,194.789,195.8019,164082.0
2022-08-24 10:00:00,206.98,209.27,206.95,209.04,151625.0,195.9249,198.0926,195.8966,197.8749,151625.0
2022-08-24 10:30:00,209.02,209.35,207.95,208.75,110979.0,197.856,198.1684,196.8431,197.6004,110979.0
2022-08-24 11:00:00,208.7,209.75,208.69,209.56,103246.0,197.5531,198.547,197.5436,198.3671,103246.0
2022-08-24 11:30:00,209.6,210.09,209.14,209.91,72652.0,198.405,198.8688,197.9696,198.6985,72652.0
2022-08-24 12:00:00,209.89,210.55,209.68,209.71,69962.0,198.6795,199.3043,198.4807,198.5091,69962.0
2022-08-24 12:30:00,209.74,209.74,208.9,209.0,58442.0,198.5375,198.5375,197.7424,197.8371,58442.0
2022-08-24 13:00:00,209.0,209.28,208.84,208.98,51592.0,197.8371,198.1021,197.6856,197.8181,51592.0
2022-08-24 13:30:00,208.97,209.1,208.62,209.05,53744.0,197.8087,197.9317,197.4774,197.8844,53744.0
2022-08-24 14:00:00,209.07,209.35,208.81,208.81,65651.0,197.9033,198.1684,197.6572,197.6572,65651.0
2022-08-24 14:30:00,208.85,208.87,208.49,208.86,71126.0,197.6951,197.714,197.3543,197.7045,71126.0
2022-08-24 15:00:00,208.84,209.46,208.78,208.83,89665.0,197.6856,198.2725,197.6288,197.6761,89665.0
2022-08-24 15:30:00,208.84,209.21,208.29,208.59,270657.0,197.6856,198.0358,197.165,197.449,270657.0
2022-08-25 09:30:00,208.59,210.22,207.95,210.1,168844.0,197.449,198.9919,196.8431,198.8783,168844.0
2022-08-25 10:00:00,210.19,210.65,209.6,210.5,111591.0,198.9635,199.3989,198.405,199.2569,111591.0
2022-08-25 10:30:00,210.52,211.17,210.45,210.96,101877.0,199.2759,199.8912,199.2096,199.6924,101877.0
2022-08-25 11:00:00,210.93,210.94,209.41,209.47,115939.0,199.664,199.6734,198.2252,198.282,115939.0
2022-08-25 11:30:00,209.51,209.65,209.07,209.34,71571.0,198.3198,198.4523,197.9033,198.1589,71571.0
2022-08-25 12:00:00,209.36,209.57,208.82,209.24,63517.0,198.1778,198.3766,197.6667,198.0642,63517.0
2022-08-25 12:30:00,209.29,209.39,208.55,209.02,60684.0,198.1116,198.2062,197.4111,197.856,60684.0
2022-08-25 13:00:00,209.02,209.25,208.85,209.2,50975.0,197.856,198.0737,197.6951,198.0264,50975.0
2022-08-25 13:30:00,209.19,209.52,208.95,209.29,70988.0,198.0169,198.3293,197.7897,198.1116,70988.0
2022-08-25 14:00:00,209.27,209.4,208.99,209.37,100890.0,198.0926,198.2157,197.8276,198.1873,100890.0
2022-08-25 14:30:00,209.41,209.41,208.87,209.13,68549.0,198.2252,198.2252,197.714,197.9601,68549.0
2022-08-25 15:00:00,209.15,209.71,209.06,209.67,80679.0,197.979,198.5091,197.8939,198.4713,80679.0
2022-08-25 15:30:00,209.68,211.15,209.24,211.12,309161.0,198.4807,199.8722,198.0642,199.8438,309161.0
2022-08-26 09:30:00,211.73,212.63,210.96,211.76,151202.0,200.4212,201.2732,199.6924,200.4496,151202.0
2022-08-26 10:00:00,211.76,211.77,207.47,207.71,200626.0,200.4496,200.4591,196.3888,196.616,200626.0
2022-08-26 10:30:00,207.68,207.83,205.81,206.44,172609.0,196.5876,196.7295,194.8174,195.4138,172609.0
2022-08-26 11:00:00,206.27,206.49,204.75,205.45,103384.0,195.2529,195.4611,193.8141,194.4767,103384.0
2022-08-26 11:30:00,205.53,205.94,205.05,205.13,60609.0,194.5524,194.9405,194.098,194.1738,60609.0
2022-08-26 12:00:00,205.09,205.09,203.53,203.88,104575.0,194.1359,194.1359,192.6592,192.9905,104575.0
2022-08-26 12:30:00,203.85,204.03,203.53,204.0,79629.0,192.9621,193.1325,192.6592,193.1041,79629.0
2022-08-26 13:00:00,203.96,203.97,203.25,203.27,93289.0,193.0663,193.0757,192.3942,192.4131,93289.0
2022-08-26 13:30:00,203.24,203.25,202.51,203.18,100722.0,192.3847,192.3942,191.6937,192.3279,100722.0
2022-08-26 14:00:00,203.2,203.46,202.41,202.66,71862.0,192.3468,192.593,191.599,191.8357,71862.0
2022-08-26 14:30:00,202.61,202.99,202.24,202.37,80972.0,191.7884,192.1481,191.4381,191.5612,80972.0
2022-08-26 15:00:00,202.37,203.13,202.26,202.72,122937.0,191.5612,192.2806,191.4571,191.8925,122937.0
2022-08-26 15:30:00,202.71,202.72,200.94,200.97,403230.0,191.883,191.8925,190.2076,190.236,403230.0
2022-08-29 09:30:00,200.12,202.8,199.08,201.1,216094.0,189.4314,191.9682,188.4469,190.359,216094.0
2022-08-29 10:00:00,201.01,201.69,200.16,200.84,120857.0,190.2738,190.9175,189.4692,190.1129,120857.0
2022-08-29 10:30:00,200.74,201.21,199.83,200.59,119565.0,190.0182,190.4631,189.1568,189.8762,119565.0
2022-08-29 11:00:00,200.5,201.43,200.43,201.01,100873.0,189.7911,190.6714,189.7248,190.2738,100873.0
2022-08-29 11:30:00,201.06,202.38,200.95,202.33,102606.0,190.3211,191.5706,190.217,191.5233,102606.0
2022-08-29 12:00:00,202.39,202.87,202.1,202.23,70949.0,191.5801,192.0345,191.3056,191.4287,70949.0
2022-08-29 12:30:00,202.29,203.14,201.98,202.75,49178.0,191.4854,192.29,191.192,191.9209,49178.0
2022-08-29 13:00:00,202.75,203.15,202.34,202.81,51011.0,191.9209,192.2995,191.5328,191.9777,51011.0
2022-08-29 13:30:00,202.75,203.61,202.71,203.09,68800.0,191.9209,192.7349,191.883,192.2427,68800.0
2022-08-29 14:00:00,203.09,203.25,202.71,202.92,81819.0,192.2427,192.3942,191.883,192.0818,81819.0
2022-08-29 14:30:00,202.94,203.39,202.49,202.93,92853.0,192.1007,192.5267,191.6748,192.0913,92853.0
2022-08-29 15:00:00,202.94,203.28,201.9,201.97,140036.0,192.1007,192.4226,191.1163,191.1825,140036.0
2022-08-29 15:30:00,201.97,202.38,200.91,201.08,311430.0,191.1825,191.5706,190.1792,190.3401,311430.0
2022-08-30 09:30:00,202.46,203.3,200.46,200.73,217743.0,191.6464,192.4415,189.7532,190.0088,217743.0
2022-08-30 10:00:00,200.74,201.03,198.71,198.9,124837.0,190.0182,190.2927,188.0967,188.2765,124837.0
2022-08-30 10:30:00,198.87,198.87,196.46,197.85,168911.0,188.2481,188.2481,185.9668,187.2826,168911.0
2022-08-30 11:00:00,197.77,198.36,197.38,197.83,97077.0,187.2069,187.7654,186.8377,187.2637,97077.0
2022-08-30 11:30:00,197.89,198.25,197.23,197.88,74916.0,187.3205,187.6612,186.6957,187.311,74916.0
2022-08-30 12:00:00,197.91,198.67,197.7,197.91,81965.0,187.3394,188.0588,187.1406,187.3394,81965.0
2022-08-30 12:30:00,197.89,197.89,197.25,197.58,72467.0,187.3205,187.3205,186.7146,187.027,72467.0
2022-08-30 13:00:00,197.58,197.7,196.71,196.97,51140.0,187.027,187.1406,186.2035,186.4496,51140.0
2022-08-30 13:30:00,196.93,197.38,196.58,197.11,72926.0,186.4117,186.8377,186.0804,186.5821,72926.0
2022-08-30 14:00:00,197.13,197.47,196.94,196.99,67000.0,186.601,186.9229,186.4212,186.4685,67000.0
2022-08-30 14:30:00,196.95,197.39,196.41,196.73,102969.0,186.4307,186.8472,185.9195,186.2224,102969.0
2022-08-30 15:00:00,196.73,197.9,196.65,197.46,137814.0,186.2224,187.3299,186.1467,186.9134,137814.0
2022-08-30 15:30:00,197.49,197.6,196.59,197.22,323298.0,186.9418,187.0459,186.0899,186.6862,323298.0
2022-08-31 09:30:00,197.1,197.43,195.48,195.57,242049.0,186.5727,186.885,185.0392,185.1244,242049.0
2022-08-31 10:00:00,195.48,195.55,194.17,194.58,165121.0,185.0392,185.1054,183.7991,184.1872,165121.0
2022-08-31 10:30:00,194.66,195.71,194.5,195.46,130885.0,184.263,185.2569,184.1115,185.0202,130885.0
2022-08-31 11:00:00,195.53,195.69,194.68,195.14,89633.0,185.0865,185.238,184.2819,184.7173,89633.0
2022-08-31 11:30:00,195.11,196.53,194.91,196.45,63465.0,184.6889,186.0331,184.4996,185.9574,63465.0
2022-08-31 12:00:00,196.46,196.55,196.04,196.05,56528.0,185.9668,186.052,185.5693,185.5787,56528.0
2022-08-31 12:30:00,196.07,196.19,195.45,195.72,63075.0,185.5977,185.7113,185.0108,185.2664,63075.0
2022-08-31 13:00:00,195.72,196.3,195.35,195.38,58499.0,185.2664,185.8154,184.9161,184.9445,58499.0
2022-08-31 13:30:00,195.35,195.36,194.59,194.97,75178.0,184.9161,184.9256,184.1967,184.5564,75178.0
2022-08-31 14:00:00,194.96,195.41,194.63,194.96,58458.0,184.547,184.9729,184.2346,184.547,58458.0
2022-08-31 14:30:00,194.97,195.04,194.22,194.64,87642.0,184.5564,184.6227,183.8465,184.244,87642.0
2022-08-31 15:00:00,194.64,195.4,194.57,195.03,158729.0,184.244,184.9635,184.1778,184.6132,158729.0
2022-08-31 15:30:00,195.03,195.77,194.0,194.09,429815.0,184.6132,185.3137,183.6382,183.7234,429815.0
2022-09-01 09:30:00,193.79,195.16,192.61,194.61,212443.0,183.4394,184.7363,182.3225,184.2156,212443.0
2022-09-01 10:00:00,194.32,195.1,193.41,194.85,120814.0,183.9411,184.6795,183.0797,184.4428,120814.0
2022-09-01 10:30:00,194.87,194.87,193.7,193.71,122643.0,184.4618,184.4618,183.3542,183.3637,122643.0
2022-09-01 11:00:00,193.75,194.09,193.34,193.91,125943.0,183.4016,183.7234,183.0135,183.553,125943.0
2022-09-01 11:30:00,193.93,194.32,193.4,193.81,90132.0,183.572,183.9411,183.0703,183.4584,90132.0
2022-09-01 12:00:00,193.82,194.1,193.54,193.94,86332.0,183.4678,183.7329,183.2028,183.5814,86332.0
2022-09-01 12:30:00,193.93,194.13,193.66,193.87,81244.0,183.572,183.7613,183.3164,183.5152,81244.0
2022-09-01 13:00:00,193.93,194.89,193.78,194.31,100412.0,183.572,184.4807,183.43,183.9317,100412.0
2022-09-01 13:30:00,194.28,194.45,193.8,193.99,82863.0,183.9033,184.0642,183.4489,183.6288,82863.0
2022-09-01 14:00:00,194.0,194.68,193.61,194.48,149883.0,183.6382,184.2819,183.2691,184.0926,149883.0
2022-09-01 14:30:00,194.49,195.03,194.27,194.8,155799.0,184.1021,184.6132,183.8938,184.3955,155799.0
2022-09-01 15:00:00,194.81,195.5,194.58,194.6,155679.0,184.405,185.0581,184.1872,184.2062,155679.0
2022-09-01 15:30:00,194.57,195.95,194.35,195.77,353454.0,184.1778,185.4841,183.9695,185.3137,353454.0
2022-09-02 09:30:00,197.4,197.89,195.25,196.2,191006.0,186.8566,187.3205,184.8215,185.7207,191006.0
2022-09-02 10:00:00,196.21,197.05,195.57,197.03,108636.0,185.7302,186.5253,185.1244,186.5064,108636.0
2022-09-02 10:30:00,197.12,198.21,197.09,197.96,130832.0,186.5916,187.6234,186.5632,187.3867,130832.0
2022-09-02 11:00:00,197.98,198.85,197.91,198.66,120965.0,187.4057,188.2292,187.3394,188.0493,120965.0
2022-09-02 11:30:00,198.64,199.03,198.15,198.95,87699.0,188.0304,188.3996,187.5666,188.3238,87699.0
2022-09-02 12:00:00,198.96,199.02,197.3,197.45,84295.0,188.3333,188.3901,186.762,186.904,84295.0
2022-09-02 12:30:00,197.44,197.62,196.67,197.25,96153.0,186.8945,187.0649,186.1656,186.7146,96153.0
2022-09-02 13:00:00,197.14,197.14,195.56,195.67,92299.0,186.6105,186.6105,185.1149,185.219,92299.0
2022-09-02 13:30:00,195.61,196.2,195.01,195.09,106693.0,185.1622,185.7207,184.5943,184.67,106693.0
2022-09-02 14:00:00,195.07,195.99,194.94,195.99,85287.0,184.6511,185.5219,184.528,185.5219,85287.0
2022-09-02 14:30:00,195.97,196.39,195.7,195.78,84035.0,185.503,185.9006,185.2474,185.3232,84035.0
2022-09-02 15:00:00,195.72,196.53,195.42,195.65,114423.0,185.2664,186.0331,184.9824,185.2001,114423.0
2022-09-02 15:30:00,195.61,195.67,194.29,195.55,351303.0,185.1622,185.219,183.9127,185.1054,351303.0
2022-09-06 09:30:00,196.17,196.81,192.03,192.81,294451.0,185.6923,186.2981,181.7734,182.5118,294451.0
2022-09-06 10:00:00,192.59,193.36,191.25,193.11,123045.0,182.3035,183.0324,181.0351,182.7958,123045.0
2022-09-06 10:30:00,193.08,194.55,192.77,194.16,112011.0,182.7674,184.1589,182.4739,183.7897,112011.0
2022-09-06 11:00:00,194.14,194.57,193.64,193.98,105161.0,183.7707,184.1778,183.2975,183.6193,105161.0
2022-09-06 11:30:00,193.94,195.08,193.66,194.84,78190.0,183.5814,184.6605,183.3164,184.4334,78190.0
2022-09-06 12:00:00,194.89,195.13,193.18,193.54,79456.0,184.4807,184.7079,182.862,183.2028,79456.0
2022-09-06 12:30:00,193.5,194.04,193.19,193.68,62294.0,183.1649,183.6761,182.8715,183.3353,62294.0
2022-09-06 13:00:00,193.7,193.73,192.44,192.61,66668.0,183.3542,183.3826,182.1615,182.3225,66668.0
2022-09-06 13:30:00,192.54,193.11,192.09,192.53,101945.0,182.2562,182.7958,181.8302,182.2467,101945.0
2022-09-06 14:00:00,192.52,193.05,192.38,192.45,73321.0,182.2373,182.739,182.1048,182.171,73321.0
2022-09-06 14:30:00,192.46,192.79,191.97,192.51,84020.0,182.1805,182.4929,181.7167,182.2278,84020.0
2022-09-06 15:00:00,192.56,193.24,192.25,193.02,117516.0,182.2751,182.9188,181.9817,182.7106,117516.0
2022-09-06 15:30:00,193.02,193.28,192.48,193.06,317903.0,182.7106,182.9567,182.1994,182.7484,317903.0
2022-09-07 09:30:00,193.71,196.5,193.58,195.79,287770.0,183.3637,186.0047,183.2407,185.3326,287770.0
2022-09-07 10:00:00,195.79,196.68,195.23,196.48,181510.0,185.3326,186.1751,184.8025,185.9858,181510.0
2022-09-07 10:30:00,196.54,197.18,196.43,196.7,149622.0,186.0426,186.6484,185.9384,186.194,149622.0
2022-09-07 11:00:00,196.65,198.05,196.63,197.44,165633.0,186.1467,187.4719,186.1278,186.8945,165633.0
2022-09-07 11:30:00,197.44,198.13,197.36,197.89,85504.0,186.8945,187.5476,186.8188,187.3205,85504.0
2022-09-07 12:00:00,197.89,198.52,197.85,198.42,104037.0,187.3205,187.9168,187.2826,187.8221,104037.0
2022-09-07 12:30:00,198.42,199.4,198.34,199.02,122649.0,187.8221,188.7498,187.7464,188.3901,122649.0
2022-09-07 13:00:00,199.01,199.27,198.47,198.94,109312.0,188.3806,188.6267,187.8695,188.3144,109312.0
2022-09-07 13:30:00,198.96,200.38,198.89,200.31,210045.0,188.3333,189.6775,188.267,189.6112,210045.0
2022-09-07 14:00:00,200.36,200.92,200.19,200.88,125174.0,189.6585,190.1886,189.4976,190.1508,125174.0
2022-09-07 14:30:00,200.9,201.87,200.89,201.84,115621.0,190.1697,191.0879,190.1602,191.0595,115621.0
2022-09-07 15:00:00,201.88,201.94,201.28,201.64,134502.0,191.0973,191.1541,190.5294,190.8702,134502.0
2022-09-07 15:30:00,201.63,201.69,201.05,201.35,419651.0,190.8607,190.9175,190.3117,190.5957,419651.0
2022-09-08 09:30:00,200.65,201.63,198.73,200.94,237911.0,189.933,190.8607,188.1156,190.2076,237911.0
2022-09-08 10:00:00,200.82,201.41,199.87,200.97,134813.0,190.094,190.6524,189.1947,190.236,134813.0
2022-09-08 10:30:00,200.97,202.3,200.7,202.05,155135.0,190.236,191.4949,189.9804,191.2583,155135.0
2022-09-08 11:00:00,202.07,202.7,201.53,202.7,125896.0,191.2772,191.8735,190.766,191.8735,125896.0
2022-09-08 11:30:00,202.74,202.76,202.23,202.42,121085.0,191.9114,191.9303,191.4287,191.6085,121085.0
2022-09-08 12:00:00,202.42,202.67,200.09,200.66,124251.0,191.6085,191.8452,189.403,189.9425,124251.0
2022-09-08 12:30:00,200.68,202.11,200.67,202.06,63003.0,189.9614,191.3151,189.952,191.2677,63003.0
2022-09-08 13:00:00,201.97,202.75,201.6,202.6,81189.0,191.1825,191.9209,190.8323,191.7789,81189.0
2022-09-08 13:30:00,202.6,203.3,202.34,203.04,117000.0,191.7789,192.4415,191.5328,192.1954,117000.0
2022-09-08 14:00:00,203.02,203.63,202.78,203.5,107038.0,192.1765,192.7539,191.9493,192.6308,107038.0
2022-09-08 14:30:00,203.52,203.86,203.03,203.26,127594.0,192.6498,192.9716,192.1859,192.4036,127594.0
2022-09-08 15:00:00,203.3,203.87,203.03,203.71,108070.0,192.4415,192.9811,192.1859,192.8296,108070.0
2022-09-08 15:30:00,203.73,204.51,203.03,204.38,341381.0,192.8485,193.5869,192.1859,193.4638,341381.0
2022-09-09 09:30:00,203.98,205.78,203.32,205.08,237858.0,193.0852,194.789,192.4604,194.1264,237858.0
2022-09-09 10:00:00,205.06,205.85,204.56,205.73,149057.0,194.1075,194.8553,193.6342,194.7417,149057.0
2022-09-09 10:30:00,205.76,206.53,205.43,205.54,123472.0,194.7701,195.499,194.4577,194.5619,123472.0
2022-09-09 11:00:00,205.54,205.65,204.22,205.13,101111.0,194.5619,194.666,193.3124,194.1738,101111.0
2022-09-09 11:30:00,205.1,205.1,204.47,204.95,81970.0,194.1454,194.1454,193.549,194.0034,81970.0
2022-09-09 12:00:00,204.93,204.95,204.19,204.56,80646.0,193.9844,194.0034,193.284,193.6342,80646.0
2022-09-09 12:30:00,204.59,205.3,204.55,205.14,73920.0,193.6626,194.3347,193.6247,194.1832,73920.0
2022-09-09 13:00:00,205.17,205.73,204.9,205.21,87341.0,194.2116,194.7417,193.956,194.2495,87341.0
2022-09-09 13:30:00,205.21,205.73,205.2,205.6,81470.0,194.2495,194.7417,194.24,194.6187,81470.0
2022-09-09 14:00:00,205.59,205.89,205.09,205.83,88033.0,194.6092,194.8932,194.1359,194.8364,88033.0
2022-09-09 14:30:00,205.81,206.07,205.53,205.98,89787.0,194.8174,195.0636,194.5524,194.9784,89787.0
2022-09-09 15:00:00,205.98,206.29,205.68,206.14,150612.0,194.9784,195.2718,194.6944,195.1298,150612.0
2022-09-09 15:30:00,206.14,206.2,205.45,205.66,372822.0,195.1298,195.1866,194.4767,194.6755,372822.0
2022-09-12 09:30:00,206.0,209.42,205.91,208.88,296269.0,194.9973,198.2346,194.9121,197.7235,296269.0
2022-09-12 10:00:00,208.9,209.04,207.77,208.31,186746.0,197.7424,197.8749,196.6728,197.1839,186746.0
2022-09-12 10:30:00,208.34,208.5,207.05,207.2,111637.0,197.2123,197.3638,195.9912,196.1332,111637.0
2022-09-12 11:00:00,207.24,208.06,206.92,207.84,105443.0,196.1711,196.9473,195.8682,196.739,105443.0
2022-09-12 11:30:00,207.92,207.93,206.04,206.69,103747.0,196.8147,196.8242,195.0352,195.6504,103747.0
2022-09-12 12:00:00,206.68,207.09,206.48,207.07,72873.0,195.641,196.0291,195.4517,196.0101,72873.0
2022-09-12 12:30:00,207.07,207.12,206.42,206.5,70738.0,196.0101,196.0575,195.3949,195.4706,70738.0
2022-09-12 13:00:00,206.5,207.03,206.16,206.98,69702.0,195.4706,195.9723,195.1487,195.9249,69702.0
2022-09-12 13:30:00,206.99,207.07,206.43,206.69,65780.0,195.9344,196.0101,195.4043,195.6504,65780.0
2022-09-12 14:00:00,206.63,206.68,205.5,205.59,109117.0,195.5936,195.641,194.524,194.6092,109117.0
2022-09-12 14:30:00,205.57,206.34,205.51,206.13,68135.0,194.5903,195.3191,194.5335,195.1203,68135.0
2022-09-12 15:00:00,206.17,206.76,205.93,206.28,90760.0,195.1582,195.7167,194.931,195.2623,90760.0
2022-09-12 15:30:00,206.23,206.46,205.85,206.46,296191.0,195.215,195.4327,194.8553,195.4327,296191.0
2022-09-13 09:30:00,201.26,202.89,199.17,199.31,456093.0,190.5105,192.0534,188.5321,188.6646,456093.0
2022-09-13 10:00:00,199.23,199.94,198.05,198.56,261277.0,188.5889,189.261,187.4719,187.9547,261277.0
2022-09-13 10:30:00,198.47,198.66,197.47,198.3,160247.0,187.8695,188.0493,186.9229,187.7086,160247.0
2022-09-13 11:00:00,198.32,198.62,197.7,198.11,117940.0,187.7275,188.0115,187.1406,187.5287,117940.0
2022-09-13 11:30:00,198.08,198.27,197.32,198.03,108039.0,187.5003,187.6802,186.7809,187.453,108039.0
2022-09-13 12:00:00,198.03,198.38,197.34,197.35,106122.0,187.453,187.7843,186.7998,186.8093,106122.0
2022-09-13 12:30:00,197.35,197.69,197.06,197.33,84968.0,186.8093,187.1311,186.5348,186.7904,84968.0
2022-09-13 13:00:00,197.29,197.69,196.86,197.66,71283.0,186.7525,187.1311,186.3455,187.1027,71283.0
2022-09-13 13:30:00,197.63,197.84,196.68,196.75,70629.0,187.0743,187.2731,186.1751,186.2413,70629.0
2022-09-13 14:00:00,196.75,196.75,195.7,195.87,124145.0,186.2413,186.2413,185.2474,185.4083,124145.0
2022-09-13 14:30:00,195.88,196.08,195.05,195.16,152944.0,185.4178,185.6071,184.6321,184.7363,152944.0
2022-09-13 15:00:00,195.16,195.43,193.8,193.81,166101.0,184.7363,184.9918,183.4489,183.4584,166101.0
2022-09-13 15:30:00,193.78,194.27,192.95,193.6,541599.0,183.43,183.8938,182.6443,183.2596,541599.0
2022-09-14 09:30:00,194.55,195.22,191.07,191.88,253129.0,184.1589,184.7931,180.8647,181.6315,253129.0
2022-09-14 10:00:00,191.83,192.62,191.4,191.48,141999.0,181.5841,182.3319,181.1771,181.2528,141999.0
2022-09-14 10:30:00,191.44,194.24,191.24,194.24,122198.0,181.215,183.8654,181.0256,183.8654,122198.0
2022-09-14 11:00:00,194.23,194.95,193.91,194.13,100766.0,183.8559,184.5375,183.553,183.7613,100766.0
2022-09-14 11:30:00,194.14,194.4,193.7,193.73,72536.0,183.7707,184.0169,183.3542,183.3826,72536.0
2022-09-14 12:00:00,193.78,193.88,193.13,193.15,79693.0,183.43,183.5246,182.8147,182.8336,79693.0
2022-09-14 12:30:00,193.17,193.82,192.73,193.57,170805.0,182.8526,183.4678,182.4361,183.2312,170805.0
2022-09-14 13:00:00,193.58,194.07,193.38,193.81,76866.0,183.2407,183.7045,183.0513,183.4584,76866.0
2022-09-14 13:30:00,193.83,193.97,191.84,192.02,165674.0,183.4773,183.6098,181.5936,181.764,165674.0
2022-09-14 14:00:00,192.03,192.11,191.24,191.81,136695.0,181.7734,181.8492,181.0256,181.5652,136695.0
2022-09-14 14:30:00,191.83,192.05,191.09,191.21,87939.0,181.5841,181.7924,180.8837,180.9972,87939.0
2022-09-14 15:00:00,191.2,191.52,190.21,190.8,176844.0,180.9878,181.2907,180.0507,180.6091,176844.0
2022-09-14 15:30:00,190.78,192.61,190.3,192.39,348443.0,180.5902,182.3225,180.1358,182.1142,348443.0
2022-09-15 09:30:00,193.32,194.35,191.53,193.96,193387.0,182.9945,183.9695,181.3002,183.6004,193387.0
2022-09-15 10:00:00,194.0,194.49,193.15,193.23,105159.0,183.6382,184.1021,182.8336,182.9094,105159.0
2022-09-15 10:30:00,193.25,193.87,192.37,192.43,133352.0,182.9283,183.5152,182.0953,182.1521,133352.0
2022-09-15 11:00:00,192.44,192.46,190.94,192.1,160936.0,182.1615,182.1805,180.7417,181.8397,160936.0
2022-09-15 11:30:00,192.13,192.35,191.38,191.74,74575.0,181.8681,182.0764,181.1582,181.4989,74575.0
2022-09-15 12:00:00,191.72,192.33,191.59,191.89,90074.0,181.48,182.0574,181.3569,181.6409,90074.0
2022-09-15 12:30:00,191.89,192.33,191.84,192.33,77451.0,181.6409,182.0574,181.5936,182.0574,77451.0
2022-09-15 13:00:00,192.37,193.22,192.33,192.83,89442.0,182.0953,182.8999,182.0574,182.5307,89442.0
2022-09-15 13:30:00,192.8,192.8,191.86,192.09,87548.0,182.5023,182.5023,181.6125,181.8302,87548.0
2022-09-15 14:00:00,192.1,192.1,191.1,191.94,91498.0,181.8397,181.8397,180.8931,181.6883,91498.0
2022-09-15 14:30:00,191.95,192.06,190.8,190.92,116379.0,181.6977,181.8018,180.6091,180.7227,116379.0
2022-09-15 15:00:00,190.91,191.0,190.01,190.29,179310.0,180.7133,180.7985,179.8613,180.1264,179310.0
2022-09-15 15:30:00,190.29,191.35,190.03,191.03,343249.0,180.1264,181.1298,179.8803,180.8269,343249.0
2022-09-16 09:30:00,189.0,191.35,188.75,190.36,700216.0,178.9053,181.1298,178.6686,180.1926,700216.0
2022-09-16 10:00:00,190.49,192.26,190.45,192.18,151421.0,180.3157,181.9912,180.2778,181.9154,151421.0
2022-09-16 10:30:00,192.24,193.07,190.35,190.35,236428.0,181.9722,182.7579,180.1832,180.1832,236428.0
2022-09-16 11:00:00,190.33,190.67,189.16,189.35,278118.0,180.1642,180.4861,179.0567,179.2366,278118.0
2022-09-16 11:30:00,189.31,190.66,189.29,190.59,100901.0,179.1987,180.4766,179.1798,180.4104,100901.0
2022-09-16 12:00:00,190.63,190.65,189.44,189.49,91212.0,180.4482,180.4672,179.3218,179.3691,91212.0
2022-09-16 12:30:00,189.5,190.09,189.23,190.03,109924.0,179.3786,179.9371,179.123,179.8803,109924.0
2022-09-16 13:00:00,190.03,190.05,189.37,189.54,132939.0,179.8803,179.8992,179.2555,179.4164,132939.0
2022-09-16 13:30:00,189.5,190.04,189.26,189.6,124206.0,179.3786,179.8897,179.1514,179.4732,124206.0
2022-09-16 14:00:00,189.6,190.9,189.54,190.67,178675.0,179.4732,180.7038,179.4164,180.4861,178675.0
2022-09-16 14:30:00,190.7,191.16,190.5,190.82,232691.0,180.5145,180.9499,180.3252,180.6281,232691.0
2022-09-16 15:00:00,190.84,191.74,190.51,190.95,157934.0,180.647,181.4989,180.3346,180.7511,157934.0
2022-09-16 15:30:00,190.99,192.16,190.58,191.71,631490.0,180.789,181.8965,180.4009,181.4705,631490.0
2022-09-19 09:30:00,190.91,195.9,190.67,195.02,247566.0,180.7133,185.4367,180.4861,184.6037,247566.0
2022-09-19 10:00:00,194.95,194.98,193.96,194.53,154492.0,184.5375,184.5659,183.6004,184.1399,154492.0
2022-09-19 10:30:00,194.53,194.99,193.76,194.37,84935.0,184.1399,184.5753,183.411,183.9885,84935.0
2022-09-19 11:00:00,194.43,194.99,194.01,194.08,77580.0,184.0453,184.5753,183.6477,183.714,77580.0
2022-09-19 11:30:00,194.08,194.21,193.36,193.72,67104.0,183.714,183.837,183.0324,183.3732,67104.0
2022-09-19 12:00:00,193.93,194.27,193.36,193.54,78928.0,183.572,183.8938,183.0324,183.2028,78928.0
2022-09-19 12:30:00,193.5,194.6,193.43,194.44,94424.0,183.1649,184.2062,183.0987,184.0547,94424.0
2022-09-19 13:00:00,194.42,194.55,193.9,194.51,95871.0,184.0358,184.1589,183.5436,184.121,95871.0
2022-09-19 13:30:00,194.51,194.6,193.72,193.86,85814.0,184.121,184.2062,183.3732,183.5057,85814.0
2022-09-19 14:00:00,193.87,194.02,193.2,193.4,88084.0,183.5152,183.6572,182.881,183.0703,88084.0
2022-09-19 14:30:00,193.42,193.75,193.32,193.54,98293.0,183.0892,183.4016,182.9945,183.2028,98293.0
2022-09-19 15:00:00,193.58,195.23,193.58,194.95,187763.0,183.2407,184.8025,183.2407,184.5375,187763.0
2022-09-19 15:30:00,194.95,195.46,194.65,195.17,342818.0,184.5375,185.0202,184.2535,184.7457,342818.0
2022-09-20 09:30:00,192.62,194.18,191.73,192.89,176315.0,182.3319,183.8086,181.4895,182.5875,176315.0
2022-09-20 10:00:00,192.89,193.1,191.7,191.76,103247.0,182.5875,182.7863,181.4611,181.5179,103247.0
2022-09-20 10:30:00,191.79,192.11,191.21,191.76,122706.0,181.5463,181.8492,180.9972,181.5179,122706.0
2022-09-20 11:00:00,191.76,192.04,190.99,191.37,128719.0,181.5179,181.7829,180.789,181.1487,128719.0
2022-09-20 11:30:00,191.34,192.09,191.0,191.58,103049.0,181.1203,181.8302,180.7985,181.3475,103049.0
2022-09-20 12:00:00,191.57,191.99,191.05,191.05,101848.0,181.338,181.7356,180.8458,180.8458,101848.0
2022-09-20 12:30:00,191.03,191.08,190.31,190.45,118218.0,180.8269,180.8742,180.1453,180.2778,118218.0
2022-09-20 13:00:00,190.45,190.82,189.74,189.79,88863.0,180.2778,180.6281,179.6058,179.6531,88863.0
2022-09-20 13:30:00,189.75,189.91,189.01,189.19,119125.0,179.6152,179.7667,178.9147,179.0851,119125.0
2022-09-20 14:00:00,189.18,189.84,189.04,189.41,112575.0,179.0757,179.7004,178.9431,179.2934,112575.0
2022-09-20 14:30:00,189.33,189.92,188.68,189.69,124684.0,179.2177,179.7761,178.6024,179.5584,124684.0
2022-09-20 15:00:00,189.67,190.49,189.2,190.36,188200.0,179.5395,180.3157,179.0946,180.1926,188200.0
2022-09-20 15:30:00,190.36,191.08,189.85,190.39,369708.0,180.1926,180.8742,179.7099,180.221,369708.0
2022-09-21 09:30:00,191.91,194.4,191.91,193.96,182670.0,181.6599,184.0169,181.6599,183.6004,182670.0
2022-09-21 10:00:00,193.93,194.81,193.67,194.44,84776.0,183.572,184.405,183.3259,184.0547,84776.0
2022-09-21 10:30:00,194.46,194.46,193.37,193.68,76321.0,184.0737,184.0737,183.0419,183.3353,76321.0
2022-09-21 11:00:00,193.72,193.88,193.15,193.4,64365.0,183.3732,183.5246,182.8336,183.0703,64365.0
2022-09-21 11:30:00,193.49,193.99,193.42,193.78,46582.0,183.1555,183.6288,183.0892,183.43,46582.0
2022-09-21 12:00:00,193.78,194.08,193.74,194.0,56512.0,183.43,183.714,183.3921,183.6382,56512.0
2022-09-21 12:30:00,193.97,194.23,193.6,193.61,50454.0,183.6098,183.8559,183.2596,183.2691,50454.0
2022-09-21 13:00:00,193.55,193.72,193.3,193.51,52628.0,183.2123,183.3732,182.9756,183.1744,52628.0
2022-09-21 13:30:00,193.5,193.95,193.5,193.88,70205.0,183.1649,183.5909,183.1649,183.5246,70205.0
2022-09-21 14:00:00,193.88,193.88,189.1,190.42,248410.0,183.5246,183.5246,178.9999,180.2494,248410.0
2022-09-21 14:30:00,190.42,193.43,189.76,192.72,224926.0,180.2494,183.0987,179.6247,182.4266,224926.0
2022-09-21 15:00:00,192.87,193.08,190.25,190.27,135755.0,182.5686,182.7674,180.0885,180.1075,135755.0
2022-09-21 15:30:00,190.21,190.53,188.32,188.33,368467.0,180.0507,180.3536,178.2616,178.2711,368467.0
2022-09-22 09:30:00,188.0,189.08,186.93,188.05,161691.0,177.9587,178.981,176.9458,178.006,161691.0
2022-09-22 10:00:00,187.96,188.04,186.51,187.01,144726.0,177.9208,177.9966,176.5483,177.0216,144726.0
2022-09-22 10:30:00,187.05,187.44,186.6,186.75,84907.0,177.0594,177.4286,176.6335,176.7755,84907.0
2022-09-22 11:00:00,186.71,187.32,186.63,187.11,94538.0,176.7376,177.315,176.6619,177.1162,94538.0
2022-09-22 11:30:00,187.12,187.55,186.77,187.21,74438.0,177.1257,177.5327,176.7944,177.2109,74438.0
2022-09-22 12:00:00,187.15,187.94,187.11,187.41,78877.0,177.1541,177.9019,177.1162,177.4002,78877.0
2022-09-22 12:30:00,187.42,187.93,187.26,187.68,68711.0,177.4097,177.8924,177.2582,177.6558,68711.0
2022-09-22 13:00:00,187.7,187.89,187.11,187.89,66091.0,177.6747,177.8546,177.1162,177.8546,66091.0
2022-09-22 13:30:00,187.89,188.79,187.87,188.72,89190.0,177.8546,178.7065,177.8356,178.6402,89190.0
2022-09-22 14:00:00,188.72,188.8,187.63,187.81,78626.0,178.6402,178.716,177.6085,177.7788,78626.0
2022-09-22 14:30:00,187.83,188.89,187.72,188.68,94936.0,177.7978,178.8012,177.6936,178.6024,94936.0
2022-09-22 15:00:00,188.72,189.6,188.49,188.95,120843.0,178.6402,179.4732,178.4225,178.858,120843.0
2022-09-22 15:30:00,189.0,189.78,188.0,188.12,417514.0,178.9053,179.6436,177.9587,178.0723,417514.0
2022-09-23 09:30:00,186.75,187.79,186.27,186.96,213020.0,176.7755,177.7599,176.3211,176.9742,213020.0
2022-09-23 10:00:00,186.93,187.59,186.61,187.45,113104.0,176.9458,177.5706,176.6429,177.4381,113104.0
2022-09-23 10:30:00,187.44,187.94,186.58,187.53,118130.0,177.4286,177.9019,176.6145,177.5138,118130.0
2022-09-23 11:00:00,187.59,189.16,187.35,188.3,129289.0,177.5706,179.0567,177.3434,178.2427,129289.0
2022-09-23 11:30:00,188.37,188.62,187.33,187.62,85647.0,178.3089,178.5456,177.3245,177.599,85647.0
2022-09-23 12:00:00,187.53,187.62,186.38,186.38,104518.0,177.5138,177.599,176.4252,176.4252,104518.0
2022-09-23 12:30:00,186.37,186.84,185.72,186.82,114040.0,176.4158,176.8607,175.8005,176.8417,114040.0
2022-09-23 13:00:00,186.8,187.2,186.41,186.43,60389.0,176.8228,177.2014,176.4536,176.4725,60389.0
2022-09-23 13:30:00,186.46,187.1,186.26,186.56,71412.0,176.5009,177.1068,176.3116,176.5956,71412.0
2022-09-23 14:00:00,186.51,187.01,185.88,186.07,76965.0,176.5483,177.0216,175.9519,176.1318,76965.0
2022-09-23 14:30:00,186.02,186.15,185.56,185.73,81597.0,176.0844,176.2075,175.649,175.8099,81597.0
2022-09-23 15:00:00,185.7,187.52,185.7,187.28,128886.0,175.7815,177.5043,175.7815,177.2771,128886.0
2022-09-23 15:30:00,187.25,188.36,187.23,188.13,326925.0,177.2488,178.2995,177.2298,178.0818,326925.0
2022-09-26 09:30:00,188.06,190.0,187.83,189.07,179020.0,178.0155,179.8519,177.7978,178.9715,179020.0
2022-09-26 10:00:00,189.03,189.54,187.94,188.83,103914.0,178.9337,179.4164,177.9019,178.7444,103914.0
2022-09-26 10:30:00,188.82,189.1,187.95,188.61,95609.0,178.7349,178.9999,177.9114,178.5361,95609.0
2022-09-26 11:00:00,188.61,188.94,187.37,187.42,87614.0,178.5361,178.8485,177.3623,177.4097,87614.0
2022-09-26 11:30:00,187.38,188.46,187.38,188.39,86120.0,177.3718,178.3941,177.3718,178.3279,86120.0
2022-09-26 12:00:00,188.35,188.55,187.24,187.24,79037.0,178.29,178.4793,177.2393,177.2393,79037.0
2022-09-26 12:30:00,187.24,187.7,186.52,187.56,67399.0,177.2393,177.6747,176.5577,177.5422,67399.0
2022-09-26 13:00:00,187.53,187.56,185.69,186.04,85531.0,177.5138,177.5422,175.7721,176.1034,85531.0
2022-09-26 13:30:00,186.05,186.96,186.04,186.26,103668.0,176.1128,176.9742,176.1034,176.3116,103668.0
2022-09-26 14:00:00,186.26,187.04,186.23,186.52,71888.0,176.3116,177.05,176.2832,176.5577,71888.0
2022-09-26 14:30:00,186.49,187.33,186.18,187.1,91475.0,176.5293,177.3245,176.2359,177.1068,91475.0
2022-09-26 15:00:00,187.08,187.7,186.94,187.42,102986.0,177.0878,177.6747,176.9553,177.4097,102986.0
2022-09-26 15:30:00,187.42,187.46,185.9,186.0,312161.0,177.4097,177.4475,175.9709,176.0655,312161.0
2022-09-27 09:30:00,187.94,190.86,187.47,189.78,453782.0,177.9019,180.6659,177.457,179.6436,453782.0
2022-09-27 10:00:00,189.8,189.95,188.06,189.36,181409.0,179.6626,179.8045,178.0155,179.2461,181409.0
2022-09-27 10:30:00,189.36,190.59,189.35,189.93,162356.0,179.2461,180.4104,179.2366,179.7856,162356.0
2022-09-27 11:00:00,189.93,190.25,188.34,188.53,122241.0,179.7856,180.0885,178.2805,178.4604,122241.0
2022-09-27 11:30:00,188.46,188.93,187.75,187.82,107772.0,178.3941,178.839,177.722,177.7883,107772.0
2022-09-27 12:00:00,187.8,188.08,186.49,186.96,89391.0,177.7694,178.0344,176.5293,176.9742,89391.0
2022-09-27 12:30:00,186.94,188.02,186.9,187.77,86477.0,176.9553,177.9776,176.9174,177.741,86477.0
2022-09-27 13:00:00,187.77,187.77,186.79,186.81,85581.0,177.741,177.741,176.8133,176.8323,85581.0
2022-09-27 13:30:00,186.7,186.92,186.21,186.77,94426.0,176.7281,176.9364,176.2643,176.7944,94426.0
2022-09-27 14:00:00,186.76,187.33,186.36,186.96,87873.0,176.7849,177.3245,176.4063,176.9742,87873.0
2022-09-27 14:30:00,186.96,188.4,186.72,188.14,99936.0,176.9742,178.3373,176.7471,178.0912,99936.0
2022-09-27 15:00:00,188.14,188.14,187.21,187.55,118336.0,178.0912,178.0912,177.2109,177.5327,118336.0
2022-09-27 15:30:00,187.59,187.81,187.08,187.81,336226.0,177.5706,177.7788,177.0878,177.7788,336226.0
2022-09-28 09:30:00,192.45,193.28,190.14,191.89,532504.0,182.171,182.9567,179.9844,181.6409,532504.0
2022-09-28 10:00:00,191.9,192.5,191.12,192.5,219217.0,181.6504,182.2183,180.9121,182.2183,219217.0
2022-09-28 10:30:00,192.5,193.5,192.14,192.72,184551.0,182.2183,183.1649,181.8776,182.4266,184551.0
2022-09-28 11:00:00,192.69,193.1,192.27,192.4,124401.0,182.3982,182.7863,182.0006,182.1237,124401.0
2022-09-28 11:30:00,192.45,193.7,192.41,193.67,141159.0,182.171,183.3542,182.1332,183.3259,141159.0
2022-09-28 12:00:00,193.7,194.09,193.5,193.52,110824.0,183.3542,183.7234,183.1649,183.1839,110824.0
2022-09-28 12:30:00,193.53,193.54,192.9,193.18,109279.0,183.1933,183.2028,182.597,182.862,109279.0
2022-09-28 13:00:00,193.2,194.15,192.95,193.8,119995.0,182.881,183.7802,182.6443,183.4489,119995.0
2022-09-28 13:30:00,193.81,194.21,193.6,193.9,106239.0,183.4584,183.837,183.2596,183.5436,106239.0
2022-09-28 14:00:00,193.92,194.09,193.7,193.99,107250.0,183.5625,183.7234,183.3542,183.6288,107250.0
2022-09-28 14:30:00,193.99,194.15,193.52,194.11,136985.0,183.6288,183.7802,183.1839,183.7424,136985.0
2022-09-28 15:00:00,194.1,195.04,194.04,194.42,182020.0,183.7329,184.6227,183.6761,184.0358,182020.0
2022-09-28 15:30:00,194.4,195.47,194.31,194.49,567385.0,184.0169,185.0297,183.9317,184.1021,567385.0
2022-09-29 09:30:00,192.0,192.31,190.38,191.62,242598.0,181.745,182.0385,180.2116,181.3853,242598.0
2022-09-29 10:00:00,191.61,192.18,191.05,191.49,210273.0,181.3759,181.9154,180.8458,181.2623,210273.0
2022-09-29 10:30:00,191.49,192.26,190.74,191.73,109122.0,181.2623,181.9912,180.5523,181.4895,109122.0
2022-09-29 11:00:00,191.72,192.43,190.98,191.32,77827.0,181.48,182.1521,180.7795,181.1014,77827.0
2022-09-29 11:30:00,191.32,191.52,190.82,191.36,76220.0,181.1014,181.2907,180.6281,181.1392,76220.0
2022-09-29 12:00:00,191.32,191.83,190.89,191.2,75799.0,181.1014,181.5841,180.6943,180.9878,75799.0
2022-09-29 12:30:00,191.22,191.6,190.54,190.58,82547.0,181.0067,181.3664,180.363,180.4009,82547.0
2022-09-29 13:00:00,190.58,190.9,190.01,190.33,104823.0,180.4009,180.7038,179.8613,180.1642,104823.0
2022-09-29 13:30:00,190.26,190.51,189.19,189.19,196711.0,180.098,180.3346,179.0851,179.0851,196711.0
2022-09-29 14:00:00,189.19,189.86,188.99,189.58,221100.0,179.0851,179.7193,178.8958,179.4543,221100.0
2022-09-29 14:30:00,189.64,190.0,188.81,188.81,125782.0,179.5111,179.8519,178.7254,178.7254,125782.0
2022-09-29 15:00:00,188.82,190.34,188.82,190.03,118302.0,178.7349,180.1737,178.7349,179.8803,118302.0
2022-09-29 15:30:00,189.96,190.94,189.89,190.56,323992.0,179.814,180.7417,179.7477,180.382,323992.0
2022-09-30 09:30:00,189.43,190.0,185.96,189.5,298473.0,179.3123,179.8519,176.0277,179.3786,298473.0
2022-09-30 10:00:00,189.59,189.73,188.25,189.53,126274.0,179.4638,179.5963,178.1953,179.407,126274.0
2022-09-30 10:30:00,189.55,190.74,189.23,190.63,129274.0,179.4259,180.5523,179.123,180.4482,129274.0
2022-09-30 11:00:00,190.62,191.09,190.22,190.56,102783.0,180.4388,180.8837,180.0601,180.382,102783.0
2022-09-30 11:30:00,190.62,190.87,189.55,189.55,66763.0,180.4388,180.6754,179.4259,179.4259,66763.0
2022-09-30 12:00:00,189.5,190.36,189.19,190.22,83180.0,179.3786,180.1926,179.0851,180.0601,83180.0
2022-09-30 12:30:00,190.17,190.79,190.04,190.42,64799.0,180.0128,180.5997,179.8897,180.2494,64799.0
2022-09-30 13:00:00,190.37,190.55,190.06,190.46,59189.0,180.2021,180.3725,179.9087,180.2873,59189.0
2022-09-30 13:30:00,190.42,190.45,189.25,189.38,86227.0,180.2494,180.2778,179.1419,179.265,86227.0
2022-09-30 14:00:00,189.38,190.03,189.15,189.48,70637.0,179.265,179.8803,179.0473,179.3596,70637.0
2022-09-30 14:30:00,189.52,189.66,188.59,188.75,91673.0,179.3975,179.53,178.5172,178.6686,91673.0
2022-09-30 15:00:00,188.81,189.63,188.35,188.87,93628.0,178.7254,179.5016,178.29,178.7822,93628.0
2022-09-30 15:30:00,188.87,189.3,187.66,188.02,855550.0,178.7822,179.1893,177.6369,177.9776,855550.0
2022-10-03 09:30:00,191.61,195.38,191.03,192.2,238536.0,181.3759,184.9445,180.8269,181.9344,238536.0
2022-10-03 10:00:00,192.58,195.36,192.58,195.03,115765.0,182.2941,184.9256,182.2941,184.6132,115765.0
2022-10-03 10:30:00,195.03,195.5,194.46,194.83,218759.0,184.6132,185.0581,184.0737,184.4239,218759.0
2022-10-03 11:00:00,194.82,195.52,194.8,195.28,162163.0,184.4144,185.077,184.3955,184.8499,162163.0
2022-10-03 11:30:00,195.28,195.48,194.4,194.65,117471.0,184.8499,185.0392,184.0169,184.2535,117471.0
2022-10-03 12:00:00,194.68,195.31,194.47,194.53,89693.0,184.2819,184.8783,184.0831,184.1399,89693.0
2022-10-03 12:30:00,194.51,194.71,194.0,194.33,102791.0,184.121,184.3103,183.6382,183.9506,102791.0
2022-10-03 13:00:00,194.63,194.96,194.3,194.78,67789.0,184.2346,184.547,183.9222,184.3766,67789.0
2022-10-03 13:30:00,194.81,195.39,194.75,194.97,88845.0,184.405,184.954,184.3482,184.5564,88845.0
2022-10-03 14:00:00,194.99,195.51,194.95,195.43,244949.0,184.5753,185.0676,184.5375,184.9918,244949.0
2022-10-03 14:30:00,195.42,195.75,195.19,195.53,193466.0,184.9824,185.2948,184.7647,185.0865,193466.0
2022-10-03 15:00:00,195.55,195.8,194.91,195.29,226648.0,185.1054,185.3421,184.4996,184.8593,226648.0
2022-10-03 15:30:00,195.28,195.45,193.76,193.82,614496.0,184.8499,185.0108,183.411,183.4678,614496.0
2022-10-04 09:30:00,196.97,199.15,196.67,199.06,395164.0,186.4496,188.5132,186.1656,188.428,395164.0
2022-10-04 10:00:00,199.02,199.66,198.24,198.55,151298.0,188.3901,188.9959,187.6518,187.9452,151298.0
2022-10-04 10:30:00,198.52,199.32,198.27,199.08,132072.0,187.9168,188.6741,187.6802,188.4469,132072.0
2022-10-04 11:00:00,199.09,199.56,198.65,199.02,106311.0,188.4564,188.9013,188.0399,188.3901,106311.0
2022-10-04 11:30:00,199.1,199.25,197.86,198.5,78277.0,188.4658,188.6078,187.2921,187.8979,78277.0
2022-10-04 12:00:00,198.51,198.7,198.3,198.49,81694.0,187.9073,188.0872,187.7086,187.8884,81694.0
2022-10-04 12:30:00,198.47,198.79,197.38,197.54,51615.0,187.8695,188.1724,186.8377,186.9892,51615.0
2022-10-04 13:00:00,197.52,197.78,196.33,197.25,98647.0,186.9702,187.2163,185.8438,186.7146,98647.0
2022-10-04 13:30:00,197.26,197.64,196.79,197.53,58371.0,186.7241,187.0838,186.2792,186.9797,58371.0
2022-10-04 14:00:00,197.57,197.74,196.99,197.02,82533.0,187.0175,187.1785,186.4685,186.4969,82533.0
2022-10-04 14:30:00,196.98,198.21,196.98,198.15,61020.0,186.4591,187.6234,186.4591,187.5666,61020.0
2022-10-04 15:00:00,198.04,198.07,196.93,197.23,127156.0,187.4624,187.4908,186.4117,186.6957,127156.0
2022-10-04 15:30:00,197.2,198.16,196.94,197.44,627925.0,186.6673,187.576,186.4212,186.8945,627925.0
2022-10-05 09:30:00,195.32,196.63,194.0,196.21,208506.0,184.8877,186.1278,183.6382,185.7302,208506.0
2022-10-05 10:00:00,196.22,196.5,195.35,196.32,86972.0,185.7397,186.0047,184.9161,185.8343,86972.0
2022-10-05 10:30:00,196.25,196.75,195.69,195.69,79674.0,185.7681,186.2413,185.238,185.238,79674.0
2022-10-05 11:00:00,195.69,196.74,195.57,196.16,78183.0,185.238,186.2319,185.1244,185.6829,78183.0
2022-10-05 11:30:00,196.3,196.75,196.24,196.71,73447.0,185.8154,186.2413,185.7586,186.2035,73447.0
2022-10-05 12:00:00,196.76,197.53,196.23,197.13,68654.0,186.2508,186.9797,185.7491,186.601,68654.0
2022-10-05 12:30:00,197.13,198.27,196.98,197.87,166192.0,186.601,187.6802,186.4591,187.3015,166192.0
2022-10-05 13:00:00,197.85,198.96,197.79,198.52,96251.0,187.2826,188.3333,187.2258,187.9168,96251.0
2022-10-05 13:30:00,198.52,198.78,198.22,198.3,86329.0,187.9168,188.1629,187.6328,187.7086,86329.0
2022-10-05 14:00:00,198.27,199.28,198.16,198.92,128664.0,187.6802,188.6362,187.576,188.2954,128664.0
2022-10-05 14:30:00,198.98,199.74,198.88,199.5,103239.0,188.3522,189.0716,188.2576,188.8445,103239.0
2022-10-05 15:00:00,199.5,200.32,199.49,199.9,181640.0,188.8445,189.6207,188.835,189.2231,181640.0
2022-10-05 15:30:00,199.91,200.03,198.75,199.14,240855.0,189.2326,189.3462,188.1345,188.5037,240855.0
2022-10-06 09:30:00,198.45,200.74,198.33,200.58,150265.0,187.8505,190.0182,187.737,189.8668,150265.0
2022-10-06 10:00:00,200.56,200.56,198.32,199.09,94685.0,189.8478,189.8478,187.7275,188.4564,94685.0
2022-10-06 10:30:00,199.07,201.3,198.84,201.19,115027.0,188.4374,190.5483,188.2197,190.4442,115027.0
2022-10-06 11:00:00,201.2,201.81,200.5,201.56,97508.0,190.4537,191.0311,189.7911,190.7944,97508.0
2022-10-06 11:30:00,201.61,202.29,201.04,201.13,115104.0,190.8418,191.4854,190.3022,190.3874,115104.0
2022-10-06 12:00:00,201.06,201.28,200.69,200.88,96137.0,190.3211,190.5294,189.9709,190.1508,96137.0
2022-10-06 12:30:00,200.89,201.54,200.65,200.73,133354.0,190.1602,190.7755,189.933,190.0088,133354.0
2022-10-06 13:00:00,200.78,201.59,200.71,201.47,57566.0,190.0561,190.8228,189.9898,190.7092,57566.0
2022-10-06 13:30:00,201.47,201.49,200.72,201.35,52078.0,190.7092,190.7282,189.9993,190.5957,52078.0
2022-10-06 14:00:00,201.35,201.35,200.4,200.65,63408.0,190.5957,190.5957,189.6964,189.933,63408.0
2022-10-06 14:30:00,200.59,200.85,199.8,200.31,83680.0,189.8762,190.1224,189.1284,189.6112,83680.0
2022-10-06 15:00:00,200.27,200.91,199.87,200.91,80780.0,189.5733,190.1792,189.1947,190.1792,80780.0
2022-10-06 15:30:00,200.92,200.96,199.79,200.0,242797.0,190.1886,190.2265,189.119,189.3178,242797.0
2022-10-07 09:30:00,198.02,198.51,197.21,197.46,128524.0,187.4435,187.9073,186.6768,186.9134,128524.0
2022-10-07 10:00:00,197.47,197.71,196.52,197.36,116538.0,186.9229,187.1501,186.0236,186.8188,116538.0
2022-10-07 10:30:00,197.36,198.07,197.28,197.39,78609.0,186.8188,187.4908,186.743,186.8472,78609.0
2022-10-07 11:00:00,197.43,197.78,196.29,196.48,76577.0,186.885,187.2163,185.8059,185.9858,76577.0
2022-10-07 11:30:00,196.51,196.91,196.28,196.84,62479.0,186.0142,186.3928,185.7964,186.3265,62479.0
2022-10-07 12:00:00,196.84,197.33,196.34,196.57,47945.0,186.3265,186.7904,185.8532,186.071,47945.0
2022-10-07 12:30:00,196.54,196.57,195.77,196.2,73231.0,186.0426,186.071,185.3137,185.7207,73231.0
2022-10-07 13:00:00,196.24,196.85,195.96,196.6,52387.0,185.7586,186.336,185.4935,186.0994,52387.0
2022-10-07 13:30:00,196.57,197.09,196.44,196.75,51537.0,186.071,186.5632,185.9479,186.2413,51537.0
2022-10-07 14:00:00,196.69,197.1,196.2,196.26,61740.0,186.1846,186.5727,185.7207,185.7775,61740.0
2022-10-07 14:30:00,196.25,196.61,195.95,196.03,94544.0,185.7681,186.1088,185.4841,185.5598,94544.0
2022-10-07 15:00:00,196.02,196.52,195.5,195.67,116955.0,185.5503,186.0236,185.0581,185.219,116955.0
2022-10-07 15:30:00,195.69,197.24,195.34,197.24,446772.0,185.238,186.7052,184.9067,186.7052,446772.0
2022-10-10 09:30:00,195.95,196.96,194.33,194.74,229568.0,185.4841,186.4401,183.9506,184.3387,229568.0
2022-10-10 10:00:00,194.76,196.2,194.37,196.04,112732.0,184.3576,185.7207,183.9885,185.5693,112732.0
2022-10-10 10:30:00,195.97,196.43,194.45,194.72,112847.0,185.503,185.9384,184.0642,184.3198,112847.0
2022-10-10 11:00:00,194.66,194.88,194.11,194.37,85377.0,184.263,184.4712,183.7424,183.9885,85377.0
2022-10-10 11:30:00,194.38,195.07,194.23,194.74,83018.0,183.9979,184.6511,183.8559,184.3387,83018.0
2022-10-10 12:00:00,194.71,194.79,193.56,193.61,52751.0,184.3103,184.386,183.2217,183.2691,52751.0
2022-10-10 12:30:00,193.63,193.77,193.01,193.06,64278.0,183.288,183.4205,182.7011,182.7484,64278.0
2022-10-10 13:00:00,193.03,193.92,192.7,193.85,86086.0,182.72,183.5625,182.4077,183.4962,86086.0
2022-10-10 13:30:00,193.84,195.55,193.83,195.05,61535.0,183.4868,185.1054,183.4773,184.6321,61535.0
2022-10-10 14:00:00,195.07,195.1,194.54,195.06,56915.0,184.6511,184.6795,184.1494,184.6416,56915.0
2022-10-10 14:30:00,195.05,195.85,194.88,195.16,64500.0,184.6321,185.3894,184.4712,184.7363,64500.0
2022-10-10 15:00:00,195.17,196.0,194.89,195.3,92145.0,184.7457,185.5314,184.4807,184.8688,92145.0
2022-10-10 15:30:00,195.31,195.87,194.75,194.9,253045.0,184.8783,185.4083,184.3482,184.4902,253045.0
2022-10-11 09:30:00,194.94,196.63,193.97,194.99,146486.0,184.528,186.1278,183.6098,184.5753,146486.0
2022-10-11 10:00:00,194.91,195.83,194.66,195.42,77421.0,184.4996,185.3705,184.263,184.9824,77421.0
2022-10-11 10:30:00,195.43,196.58,195.27,195.99,56809.0,184.9918,186.0804,184.8404,185.5219,56809.0
2022-10-11 11:00:00,196.04,197.41,196.04,197.27,79972.0,185.5693,186.8661,185.5693,186.7336,79972.0
2022-10-11 11:30:00,197.34,198.37,197.18,197.57,67184.0,186.7998,187.7748,186.6484,187.0175,67184.0
2022-10-11 12:00:00,197.53,197.92,196.92,197.41,84183.0,186.9797,187.3489,186.4023,186.8661,84183.0
2022-10-11 12:30:00,197.44,198.21,197.44,197.67,99950.0,186.8945,187.6234,186.8945,187.1122,99950.0
2022-10-11 13:00:00,197.7,197.74,197.14,197.32,60466.0,187.1406,187.1785,186.6105,186.7809,60466.0
2022-10-11 13:30:00,197.32,197.7,197.04,197.41,66087.0,186.7809,187.1406,186.5159,186.8661,66087.0
2022-10-11 14:00:00,197.49,197.58,196.86,197.27,82497.0,186.9418,187.027,186.3455,186.7336,82497.0
2022-10-11 14:30:00,197.28,197.58,195.43,195.49,100518.0,186.743,187.027,184.9918,185.0486,100518.0
2022-10-11 15:00:00,195.48,195.79,194.6,195.67,141318.0,185.0392,185.3326,184.2062,185.219,141318.0
2022-10-11 15:30:00,195.67,196.74,195.46,196.44,331985.0,185.219,186.2319,185.0202,185.9479,331985.0
2022-10-12 09:30:00,197.79,198.38,195.64,196.78,151220.0,187.2258,187.7843,185.1906,186.2697,151220.0
2022-10-12 10:00:00,196.78,197.22,196.18,196.82,78866.0,186.2697,186.6862,185.7018,186.3076,78866.0
2022-10-12 10:30:00,196.81,196.89,195.19,195.21,73875.0,186.2981,186.3739,184.7647,184.7836,73875.0
2022-10-12 11:00:00,195.24,195.97,195.21,195.63,63333.0,184.812,185.503,184.7836,185.1812,63333.0
2022-10-12 11:30:00,195.63,196.03,195.43,195.89,50173.0,185.1812,185.5598,184.9918,185.4273,50173.0
2022-10-12 12:00:00,195.95,196.38,195.62,195.96,40035.0,185.4841,185.8911,185.1717,185.4935,40035.0
2022-10-12 12:30:00,195.96,196.06,195.14,195.43,56970.0,185.4935,185.5882,184.7173,184.9918,56970.0
2022-10-12 13:00:00,195.43,195.55,195.1,195.37,49701.0,184.9918,185.1054,184.6795,184.9351,49701.0
2022-10-12 13:30:00,195.32,195.32,194.35,194.67,67662.0,184.8877,184.8877,183.9695,184.2724,67662.0
2022-10-12 14:00:00,194.74,195.62,194.44,195.6,109762.0,184.3387,185.1717,184.0547,185.1528,109762.0
2022-10-12 14:30:00,195.61,195.87,194.85,194.86,79475.0,185.1622,185.4083,184.4428,184.4523,79475.0
2022-10-12 15:00:00,194.88,194.93,194.31,194.38,89788.0,184.4712,184.5186,183.9317,183.9979,89788.0
2022-10-12 15:30:00,194.37,195.03,193.78,193.96,319184.0,183.9885,184.6132,183.43,183.6004,319184.0
2022-10-13 09:30:00,189.83,190.38,185.48,188.18,503458.0,179.691,180.2116,175.5733,178.1291,503458.0
2022-10-13 10:00:00,188.26,190.89,188.17,189.0,510914.0,178.2048,180.6943,178.1196,178.9053,510914.0
2022-10-13 10:30:00,188.99,191.58,188.93,190.7,238930.0,178.8958,181.3475,178.839,180.5145,238930.0
2022-10-13 11:00:00,190.55,194.53,190.28,192.73,277616.0,180.3725,184.1399,180.1169,182.4361,277616.0
2022-10-13 11:30:00,192.8,194.41,192.1,193.53,202649.0,182.5023,184.0263,181.8397,183.1933,202649.0
2022-10-13 12:00:00,193.61,193.83,192.05,192.38,151092.0,183.2691,183.4773,181.7924,182.1048,151092.0
2022-10-13 12:30:00,192.37,193.11,192.12,192.57,248429.0,182.0953,182.7958,181.8586,182.2846,248429.0
2022-10-13 13:00:00,192.58,194.6,192.52,194.42,84684.0,182.2941,184.2062,182.2373,184.0358,84684.0
2022-10-13 13:30:00,194.3,194.93,193.68,194.28,78236.0,183.9222,184.5186,183.3353,183.9033,78236.0
2022-10-13 14:00:00,194.26,194.34,193.11,193.23,56975.0,183.8843,183.9601,182.7958,182.9094,56975.0
2022-10-13 14:30:00,193.21,194.38,193.21,194.29,180423.0,182.8904,183.9979,182.8904,183.9127,180423.0
2022-10-13 15:00:00,194.31,194.91,193.39,193.39,153872.0,183.9317,184.4996,183.0608,183.0608,153872.0
2022-10-13 15:30:00,193.39,193.85,192.74,193.14,397469.0,183.0608,183.4962,182.4455,182.8242,397469.0
2022-10-14 09:30:00,194.84,196.96,194.29,195.27,230848.0,184.4334,186.4401,183.9127,184.8404,230848.0
2022-10-14 10:00:00,195.18,195.2,191.62,192.31,131079.0,184.7552,184.7741,181.3853,182.0385,131079.0
2022-10-14 10:30:00,192.48,192.73,190.76,191.84,119666.0,182.1994,182.4361,180.5713,181.5936,119666.0
2022-10-14 11:00:00,191.78,192.51,191.19,192.36,108849.0,181.5368,182.2278,180.9783,182.0858,108849.0
2022-10-14 11:30:00,192.33,192.33,190.76,190.77,93973.0,182.0574,182.0574,180.5713,180.5807,93973.0
2022-10-14 12:00:00,190.73,191.65,190.13,190.99,213618.0,180.5429,181.4137,179.9749,180.789,213618.0
2022-10-14 12:30:00,191.01,191.58,190.47,190.74,140558.0,180.8079,181.3475,180.2968,180.5523,140558.0
2022-10-14 13:00:00,190.76,191.13,189.74,190.2,79757.0,180.5713,180.9215,179.6058,180.0412,79757.0
2022-10-14 13:30:00,190.17,190.65,189.9,190.27,90741.0,180.0128,180.4672,179.7572,180.1075,90741.0
2022-10-14 14:00:00,190.33,190.37,188.95,189.15,113292.0,180.1642,180.2021,178.858,179.0473,113292.0
2022-10-14 14:30:00,189.15,189.27,188.73,189.16,52219.0,179.0473,179.1609,178.6497,179.0567,52219.0
2022-10-14 15:00:00,189.37,189.85,188.95,189.76,106237.0,179.2555,179.7099,178.858,179.6247,106237.0
2022-10-14 15:30:00,189.77,189.78,188.76,189.14,334161.0,179.6342,179.6436,178.6781,179.0378,334161.0
2022-10-17 09:30:00,192.25,194.73,192.09,193.09,154673.0,181.9817,184.3292,181.8302,182.7768,154673.0
2022-10-17 10:00:00,193.12,195.22,193.0,194.17,145101.0,182.8052,184.7931,182.6916,183.7991,145101.0
2022-10-17 10:30:00,194.14,194.54,192.88,193.4,101619.0,183.7707,184.1494,182.578,183.0703,101619.0
2022-10-17 11:00:00,193.41,193.73,192.77,193.57,109552.0,183.0797,183.3826,182.4739,183.2312,109552.0
2022-10-17 11:30:00,193.53,194.33,193.4,193.83,77930.0,183.1933,183.9506,183.0703,183.4773,77930.0
2022-10-17 12:00:00,193.84,194.37,193.65,193.86,93227.0,183.4868,183.9885,183.3069,183.5057,93227.0
2022-10-17 12:30:00,193.88,193.95,193.39,193.56,136039.0,183.5246,183.5909,183.0608,183.2217,136039.0
2022-10-17 13:00:00,193.55,193.95,193.15,193.75,81587.0,183.2123,183.5909,182.8336,183.4016,81587.0
2022-10-17 13:30:00,193.78,194.45,193.62,194.38,92497.0,183.43,184.0642,183.2785,183.9979,92497.0
2022-10-17 14:00:00,194.35,194.62,193.55,193.98,125919.0,183.9695,184.2251,183.2123,183.6193,125919.0
2022-10-17 14:30:00,194.08,194.49,193.66,194.42,90077.0,183.714,184.1021,183.3164,184.0358,90077.0
2022-10-17 15:00:00,194.42,194.64,193.88,194.19,143665.0,184.0358,184.244,183.5246,183.8181,143665.0
2022-10-17 15:30:00,194.22,194.55,193.93,194.16,429367.0,183.8465,184.1589,183.572,183.7897,429367.0
2022-10-18 09:30:00,196.2,198.57,195.16,195.53,307826.0,186.7301,188.9857,185.7403,186.0924,307826.0
2022-10-18 10:00:00,195.71,196.3,194.59,194.74,114501.0,186.2637,186.8252,185.1978,185.3405,114501.0
2022-10-18 10:30:00,194.74,195.25,194.14,195.11,89414.0,185.3405,185.8259,184.7695,185.6927,89414.0
2022-10-18 11:00:00,195.09,195.36,192.89,193.21,140790.0,185.6736,185.9306,183.5798,183.8844,140790.0
2022-10-18 11:30:00,193.28,193.5,192.59,193.09,122007.0,183.951,184.1604,183.2943,183.7702,122007.0
2022-10-18 12:00:00,193.08,194.43,192.66,193.22,113945.0,183.7607,185.0455,183.3609,183.8939,113945.0
2022-10-18 12:30:00,193.26,193.94,193.09,193.36,101770.0,183.932,184.5792,183.7702,184.0272,101770.0
2022-10-18 13:00:00,193.42,193.52,192.8,193.43,117677.0,184.0843,184.1794,183.4942,184.0938,117677.0
2022-10-18 13:30:00,193.48,194.27,193.31,193.94,116873.0,184.1414,184.8932,183.9796,184.5792,116873.0
2022-10-18 14:00:00,193.94,194.43,193.68,194.43,89531.0,184.5792,185.0455,184.3317,185.0455,89531.0
2022-10-18 14:30:00,194.43,194.43,192.74,193.17,116277.0,185.0455,185.0455,183.4371,183.8463,116277.0
2022-10-18 15:00:00,193.14,193.14,192.56,192.9,120611.0,183.8178,183.8178,183.2658,183.5894,120611.0
2022-10-18 15:30:00,192.93,193.55,192.62,193.17,647302.0,183.6179,184.208,183.3229,183.8463,647302.0
2022-10-19 09:30:00,187.28,188.47,184.23,184.27,518015.0,178.2406,179.3732,175.3378,175.3759,518015.0
2022-10-19 10:00:00,184.25,185.67,183.72,184.93,300727.0,175.3569,176.7083,174.8524,176.004,300727.0
2022-10-19 10:30:00,184.97,185.05,183.02,183.26,244078.0,176.0421,176.1182,174.1862,174.4146,244078.0
2022-10-19 11:00:00,183.26,184.51,183.2,184.13,197667.0,174.4146,175.6043,174.3575,175.2427,197667.0
2022-10-19 11:30:00,184.14,184.32,183.36,184.05,110601.0,175.2522,175.4235,174.5098,175.1665,110601.0
2022-10-19 12:00:00,184.06,184.19,182.39,182.45,121561.0,175.176,175.2998,173.5866,173.6437,121561.0
2022-10-19 12:30:00,182.46,182.85,181.59,182.01,124770.0,173.6533,174.0244,172.8253,173.225,124770.0
2022-10-19 13:00:00,182.04,182.04,180.22,181.37,267573.0,173.2535,173.2535,171.5214,172.6159,267573.0
2022-10-19 13:30:00,181.36,181.88,181.08,181.88,156918.0,172.6064,173.1013,172.3399,173.1013,156918.0
2022-10-19 14:00:00,181.85,183.22,181.57,183.15,168821.0,173.0727,174.3766,172.8062,174.31,168821.0
2022-10-19 14:30:00,183.2,183.22,182.51,182.85,159983.0,174.3575,174.3766,173.7008,174.0244,159983.0
2022-10-19 15:00:00,182.88,183.79,182.8,183.34,186909.0,174.053,174.9191,173.9768,174.4908,186909.0
2022-10-19 15:30:00,183.34,184.52,183.18,184.05,827548.0,174.4908,175.6138,174.3385,175.1665,827548.0
2022-10-20 09:30:00,183.39,183.41,180.0,182.3,250312.0,174.5384,174.5574,171.312,173.501,250312.0
2022-10-20 10:00:00,182.31,185.4,182.28,184.38,185975.0,173.5105,176.4514,173.4819,175.4806,185975.0
2022-10-20 10:30:00,184.42,184.74,182.75,183.48,117736.0,175.5187,175.8232,173.9293,174.624,117736.0
2022-10-20 11:00:00,183.47,183.5,181.79,182.1,118859.0,174.6145,174.6431,173.0156,173.3106,118859.0
2022-10-20 11:30:00,182.16,182.94,181.9,181.91,69067.0,173.3677,174.1101,173.1203,173.1298,69067.0
2022-10-20 12:00:00,181.96,182.21,180.38,180.67,85368.0,173.1774,173.4153,171.6737,171.9497,85368.0
2022-10-20 12:30:00,180.62,181.11,179.71,180.17,89281.0,171.9021,172.3684,171.036,171.4738,89281.0
2022-10-20 13:00:00,180.16,180.17,178.48,178.77,218254.0,171.4643,171.4738,169.8654,170.1414,218254.0
2022-10-20 13:30:00,178.72,179.05,177.96,178.23,146841.0,170.0938,170.4078,169.3705,169.6274,146841.0
2022-10-20 14:00:00,178.25,178.35,177.47,177.95,162174.0,169.6465,169.7416,168.9041,169.3609,162174.0
2022-10-20 14:30:00,177.95,178.67,177.75,178.29,117986.0,169.3609,170.0462,169.1706,169.6845,117986.0
2022-10-20 15:00:00,178.32,178.8,177.67,177.76,133549.0,169.7131,170.1699,169.0945,169.1801,133549.0
2022-10-20 15:30:00,177.74,178.85,177.55,178.3,413424.0,169.1611,170.2175,168.9802,169.694,413424.0
2022-10-21 09:30:00,178.14,179.81,176.6,179.48,397263.0,169.5418,171.1312,168.0761,170.8171,397263.0
2022-10-21 10:00:00,179.48,180.93,178.82,178.82,185549.0,170.8171,172.1971,170.1889,170.1889,185549.0
2022-10-21 10:30:00,178.9,179.61,177.53,177.59,148173.0,170.2651,170.9408,168.9612,169.0183,148173.0
2022-10-21 11:00:00,177.7,177.85,176.5,177.79,155950.0,169.123,169.2658,167.9809,169.2087,155950.0
2022-10-21 11:30:00,177.82,178.93,177.42,178.93,107957.0,169.2372,170.2936,168.8565,170.2936,107957.0
2022-10-21 12:00:00,179.0,179.74,178.3,178.54,150513.0,170.3603,171.0645,169.694,169.9225,150513.0
2022-10-21 12:30:00,178.68,180.4,178.62,179.88,79485.0,170.0557,171.6927,169.9986,171.1978,79485.0
2022-10-21 13:00:00,179.82,180.46,179.61,180.39,78928.0,171.1407,171.7498,170.9408,171.6832,78928.0
2022-10-21 13:30:00,180.43,181.2,180.3,181.04,122806.0,171.7212,172.4541,171.5975,172.3018,122806.0
2022-10-21 14:00:00,181.02,181.55,180.73,181.12,86949.0,172.2828,172.7872,172.0068,172.3779,86949.0
2022-10-21 14:30:00,181.12,181.28,180.26,180.73,95278.0,172.3779,172.5302,171.5594,172.0068,95278.0
2022-10-21 15:00:00,180.73,182.47,180.65,182.47,126707.0,172.0068,173.6628,171.9306,173.6628,126707.0
2022-10-21 15:30:00,182.47,182.67,181.96,182.34,383763.0,173.6628,173.8531,173.1774,173.5391,383763.0
2022-10-24 09:30:00,183.58,187.55,183.58,187.43,242927.0,174.7192,178.4976,174.7192,178.3834,242927.0
2022-10-24 10:00:00,187.43,187.43,184.17,184.97,142315.0,178.3834,178.3834,175.2807,176.0421,142315.0
2022-10-24 10:30:00,184.97,186.02,184.68,185.91,107217.0,176.0421,177.0414,175.7661,176.9367,107217.0
2022-10-24 11:00:00,185.94,186.19,184.46,185.63,160844.0,176.9653,177.2032,175.5567,176.6703,160844.0
2022-10-24 11:30:00,185.65,186.7,185.2,186.57,137833.0,176.6893,177.6886,176.261,177.5649,137833.0
2022-10-24 12:00:00,186.55,187.33,186.36,187.06,107231.0,177.5458,178.2882,177.365,178.0312,107231.0
2022-10-24 12:30:00,187.06,187.22,186.36,186.36,90970.0,178.0312,178.1835,177.365,177.365,90970.0
2022-10-24 13:00:00,186.44,186.9,186.36,186.61,70789.0,177.4412,177.879,177.365,177.603,70789.0
2022-10-24 13:30:00,186.58,186.86,186.4,186.63,60720.0,177.5744,177.8409,177.4031,177.622,60720.0
2022-10-24 14:00:00,186.64,187.1,186.57,186.99,76323.0,177.6315,178.0693,177.5649,177.9646,76323.0
2022-10-24 14:30:00,186.99,188.16,186.99,188.03,97601.0,177.9646,179.0781,177.9646,178.9544,97601.0
2022-10-24 15:00:00,188.05,188.51,187.93,188.12,113848.0,178.9734,179.4112,178.8592,179.0401,113848.0
2022-10-24 15:30:00,188.14,188.47,187.28,187.73,568475.0,179.0591,179.3732,178.2406,178.6689,568475.0
2022-10-25 09:30:00,189.9,192.89,188.89,191.19,248309.0,180.7342,183.5798,179.7729,181.9619,248309.0
2022-10-25 10:00:00,191.16,192.65,191.04,192.58,151598.0,181.9333,183.3514,181.8191,183.2848,151598.0
2022-10-25 10:30:00,192.58,193.25,192.25,192.74,187764.0,183.2848,183.9225,182.9707,183.4371,187764.0
2022-10-25 11:00:00,192.73,193.51,192.19,193.42,108862.0,183.4276,184.1699,182.9136,184.0843,108862.0
2022-10-25 11:30:00,193.35,194.96,193.35,194.38,125881.0,184.0176,185.5499,184.0176,184.9979,125881.0
2022-10-25 12:00:00,194.43,195.08,194.21,194.27,105668.0,185.0455,185.6641,184.8361,184.8932,105668.0
2022-10-25 12:30:00,194.25,194.43,192.53,192.71,86423.0,184.8742,185.0455,183.2372,183.4085,86423.0
2022-10-25 13:00:00,192.72,192.94,191.91,192.24,99388.0,183.418,183.6274,182.6471,182.9612,99388.0
2022-10-25 13:30:00,192.27,193.1,192.21,193.05,56999.0,182.9898,183.7797,182.9327,183.7321,56999.0
2022-10-25 14:00:00,193.05,193.8,192.99,193.55,62839.0,183.7321,184.4459,183.675,184.208,62839.0
2022-10-25 14:30:00,193.56,193.96,193.41,193.68,89905.0,184.2175,184.5982,184.0747,184.3317,89905.0
2022-10-25 15:00:00,193.68,194.11,193.5,194.0,110854.0,184.3317,184.741,184.1604,184.6363,110854.0
2022-10-25 15:30:00,194.01,194.47,193.55,193.92,481521.0,184.6458,185.0836,184.208,184.5601,481521.0
2022-10-26 09:30:00,194.23,195.61,191.28,191.68,251915.0,184.8552,186.1686,182.0475,182.4282,251915.0
2022-10-26 10:00:00,191.69,193.85,191.62,193.57,136808.0,182.4378,184.4935,182.3711,184.227,136808.0
2022-10-26 10:30:00,193.58,193.99,192.75,193.23,78153.0,184.2365,184.6267,183.4466,183.9034,78153.0
2022-10-26 11:00:00,193.37,194.45,193.31,194.14,72980.0,184.0367,185.0645,183.9796,184.7695,72980.0
2022-10-26 11:30:00,194.14,195.09,194.05,194.62,68106.0,184.7695,185.6736,184.6838,185.2263,68106.0
2022-10-26 12:00:00,194.7,194.96,194.03,194.29,101649.0,185.3025,185.5499,184.6648,184.9123,101649.0
2022-10-26 12:30:00,194.35,194.75,193.74,193.96,46808.0,184.9694,185.3501,184.3888,184.5982,46808.0
2022-10-26 13:00:00,193.96,194.06,193.5,193.68,62661.0,184.5982,184.6934,184.1604,184.3317,62661.0
2022-10-26 13:30:00,193.75,194.4,193.53,194.21,55657.0,184.3983,185.017,184.1889,184.8361,55657.0
2022-10-26 14:00:00,194.2,194.68,193.69,193.74,54651.0,184.8266,185.2834,184.3412,184.3888,54651.0
2022-10-26 14:30:00,193.72,194.02,193.42,193.69,63880.0,184.3698,184.6553,184.0843,184.3412,63880.0
2022-10-26 15:00:00,193.69,193.81,193.18,193.76,80763.0,184.3412,184.4554,183.8558,184.4078,80763.0
2022-10-26 15:30:00,193.78,194.12,193.45,193.55,291733.0,184.4269,184.7505,184.1128,184.208,291733.0
2022-10-27 09:30:00,195.24,196.48,192.6,192.71,180567.0,185.8164,186.9966,183.3038,183.4085,180567.0
2022-10-27 10:00:00,192.77,195.12,192.77,194.9,171667.0,183.4656,185.7022,183.4656,185.4928,171667.0
2022-10-27 10:30:00,194.85,195.04,193.62,194.29,74846.0,185.4452,185.6261,184.2746,184.9123,74846.0
2022-10-27 11:00:00,194.24,195.0,194.17,194.62,52698.0,184.8647,185.588,184.7981,185.2263,52698.0
2022-10-27 11:30:00,194.61,194.85,193.85,194.51,53457.0,185.2168,185.4452,184.4935,185.1216,53457.0
2022-10-27 12:00:00,194.52,195.04,194.05,194.12,67597.0,185.1312,185.6261,184.6838,184.7505,67597.0
2022-10-27 12:30:00,193.97,194.68,193.97,194.65,77789.0,184.6077,185.2834,184.6077,185.2549,77789.0
2022-10-27 13:00:00,194.68,195.24,194.46,194.59,80942.0,185.2834,185.8164,185.0741,185.1978,80942.0
2022-10-27 13:30:00,194.59,194.74,193.44,193.44,57307.0,185.1978,185.3405,184.1033,184.1033,57307.0
2022-10-27 14:00:00,193.45,193.61,192.63,192.73,71138.0,184.1128,184.2651,183.3324,183.4276,71138.0
2022-10-27 14:30:00,192.73,193.45,192.53,193.14,75950.0,183.4276,184.1128,183.2372,183.8178,75950.0
2022-10-27 15:00:00,193.18,193.64,193.09,193.48,65262.0,183.8558,184.2936,183.7702,184.1414,65262.0
2022-10-27 15:30:00,193.42,193.88,193.1,193.77,308031.0,184.0843,184.5221,183.7797,184.4174,308031.0
2022-10-28 09:30:00,193.5,196.8,193.19,194.93,123911.0,184.1604,187.3011,183.8654,185.5214,123911.0
2022-10-28 10:00:00,195.14,195.4,192.85,194.61,186411.0,185.7212,185.9687,183.5418,185.2168,186411.0
2022-10-28 10:30:00,194.64,195.76,194.47,195.56,89661.0,185.2454,186.3113,185.0836,186.121,89661.0
2022-10-28 11:00:00,195.58,196.14,195.07,195.89,109305.0,186.14,186.673,185.6546,186.435,109305.0
2022-10-28 11:30:00,196.01,196.75,195.67,196.4,53793.0,186.5492,187.2535,186.2257,186.9204,53793.0
2022-10-28 12:00:00,196.39,197.3,196.1,197.3,54935.0,186.9109,187.777,186.6349,187.777,54935.0
2022-10-28 12:30:00,197.28,197.56,196.85,197.49,62612.0,187.7579,188.0244,187.3487,187.9578,62612.0
2022-10-28 13:00:00,197.48,198.0,197.25,197.71,73245.0,187.9483,188.4432,187.7294,188.1672,73245.0
2022-10-28 13:30:00,197.75,198.23,197.75,197.89,57473.0,188.2053,188.6621,188.2053,188.3385,57473.0
2022-10-28 14:00:00,197.94,199.06,197.94,198.92,57801.0,188.3861,189.452,188.3861,189.3188,57801.0
2022-10-28 14:30:00,198.95,199.74,198.63,198.93,112458.0,189.3473,190.0992,189.0428,189.3283,112458.0
2022-10-28 15:00:00,198.9,199.31,198.55,198.95,148329.0,189.2998,189.69,188.9666,189.3473,148329.0
2022-10-28 15:30:00,198.87,199.01,198.34,198.78,440379.0,189.2712,189.4044,188.7668,189.1855,440379.0
2022-10-31 09:30:00,196.99,197.97,194.75,195.66,224191.0,187.4819,188.4146,185.3501,186.2161,224191.0
2022-10-31 10:00:00,195.63,196.41,194.97,195.79,88350.0,186.1876,186.9299,185.5594,186.3399,88350.0
2022-10-31 10:30:00,195.78,196.98,195.57,196.52,92093.0,186.3303,187.4724,186.1305,187.0346,92093.0
2022-10-31 11:00:00,196.52,197.27,196.35,196.51,140856.0,187.0346,187.7484,186.8728,187.0251,140856.0
2022-10-31 11:30:00,196.49,197.06,195.37,195.68,138901.0,187.0061,187.5486,185.9401,186.2352,138901.0
2022-10-31 12:00:00,195.71,196.48,195.48,195.72,63256.0,186.2637,186.9966,186.0448,186.2732,63256.0
2022-10-31 12:30:00,195.68,195.94,195.38,195.63,64279.0,186.2352,186.4826,185.9497,186.1876,64279.0
2022-10-31 13:00:00,195.56,195.66,195.07,195.6,78834.0,186.121,186.2161,185.6546,186.159,78834.0
2022-10-31 13:30:00,195.57,195.6,194.57,195.04,76484.0,186.1305,186.159,185.1787,185.6261,76484.0
2022-10-31 14:00:00,195.04,195.57,194.98,195.31,61762.0,185.6261,186.1305,185.569,185.883,61762.0
2022-10-31 14:30:00,195.3,195.62,194.7,194.85,72194.0,185.8735,186.1781,185.3025,185.4452,72194.0
2022-10-31 15:00:00,194.84,195.18,194.36,195.07,97347.0,185.4357,185.7593,184.9789,185.6546,97347.0
2022-10-31 15:30:00,195.02,195.8,194.7,194.91,350581.0,185.607,186.3494,185.3025,185.5023,350581.0
2022-11-01 09:30:00,198.0,199.74,197.0,197.38,226778.0,188.4432,190.0992,187.4915,187.8531,226778.0
2022-11-01 10:00:00,197.47,197.47,194.71,195.48,181585.0,187.9388,187.9388,185.312,186.0448,181585.0
2022-11-01 10:30:00,195.52,195.52,193.05,193.35,123893.0,186.0829,186.0829,183.7321,184.0176,123893.0
2022-11-01 11:00:00,193.35,193.61,192.45,192.98,140142.0,184.0176,184.2651,183.1611,183.6655,140142.0
2022-11-01 11:30:00,192.91,193.23,192.28,192.89,135896.0,183.5989,183.9034,182.9993,183.5798,135896.0
2022-11-01 12:00:00,192.97,194.03,192.74,192.92,140228.0,183.656,184.6648,183.4371,183.6084,140228.0
2022-11-01 12:30:00,192.99,193.62,192.82,193.59,89359.0,183.675,184.2746,183.5132,184.246,89359.0
2022-11-01 13:00:00,193.59,193.94,193.24,193.39,73852.0,184.246,184.5792,183.9129,184.0557,73852.0
2022-11-01 13:30:00,193.4,194.07,193.23,194.06,62130.0,184.0652,184.7029,183.9034,184.6934,62130.0
2022-11-01 14:00:00,194.08,194.13,193.53,193.73,59979.0,184.7124,184.76,184.1889,184.3793,59979.0
2022-11-01 14:30:00,193.79,193.81,192.99,193.66,74663.0,184.4364,184.4554,183.675,184.3127,74663.0
2022-11-01 15:00:00,193.62,193.84,193.4,193.47,111348.0,184.2746,184.484,184.0652,184.1318,111348.0
2022-11-01 15:30:00,193.47,194.11,193.2,193.49,472299.0,184.1318,184.741,183.8749,184.1509,472299.0
2022-11-02 09:30:00,193.19,193.3,191.0,191.01,230453.0,183.8654,183.97,181.7811,181.7906,230453.0
2022-11-02 10:00:00,191.07,192.18,190.22,190.71,181966.0,181.8477,182.9041,181.0387,181.5051,181966.0
2022-11-02 10:30:00,190.72,192.37,190.51,192.13,128683.0,181.5146,183.0849,181.3147,182.8565,128683.0
2022-11-02 11:00:00,192.17,193.0,192.06,192.69,221642.0,182.8946,183.6845,182.7899,183.3895,221642.0
2022-11-02 11:30:00,192.63,192.72,191.95,192.0,102149.0,183.3324,183.418,182.6852,182.7328,102149.0
2022-11-02 12:00:00,191.95,191.96,191.11,191.13,91801.0,182.6852,182.6947,181.8858,181.9048,91801.0
2022-11-02 12:30:00,191.13,191.49,190.9,191.23,64993.0,181.9048,182.2474,181.6859,182.0,64993.0
2022-11-02 13:00:00,191.21,191.28,190.91,191.01,67464.0,181.9809,182.0475,181.6954,181.7906,67464.0
2022-11-02 13:30:00,190.98,192.28,190.77,192.25,65675.0,181.762,182.9993,181.5622,182.9707,65675.0
2022-11-02 14:00:00,192.25,194.57,191.94,194.04,268226.0,182.9707,185.1787,182.6757,184.6743,268226.0
2022-11-02 14:30:00,194.06,194.68,188.97,189.45,281952.0,184.6934,185.2834,179.849,180.3059,281952.0
2022-11-02 15:00:00,189.3,190.52,186.79,187.37,330303.0,180.1631,181.3242,177.7743,178.3263,330303.0
2022-11-02 15:30:00,187.37,187.77,185.53,185.66,630486.0,178.3263,178.707,176.5751,176.6988,630486.0
2022-11-03 09:30:00,180.85,182.12,178.71,178.89,441452.0,172.121,173.3297,170.0843,170.2556,441452.0
2022-11-03 10:00:00,178.99,181.83,178.88,181.58,268556.0,170.3507,173.0537,170.2461,172.8157,268556.0
2022-11-03 10:30:00,181.57,181.57,180.33,181.08,170845.0,172.8062,172.8062,171.6261,172.3399,170845.0
2022-11-03 11:00:00,181.03,181.34,180.54,180.82,121821.0,172.2923,172.5873,171.8259,172.0924,121821.0
2022-11-03 11:30:00,180.84,181.4,180.26,181.22,67898.0,172.1115,172.6444,171.5594,172.4731,67898.0
2022-11-03 12:00:00,181.23,182.86,181.15,182.75,190161.0,172.4826,174.034,172.4065,173.9293,190161.0
2022-11-03 12:30:00,182.68,182.75,181.24,181.35,133390.0,173.8626,173.9293,172.4921,172.5968,133390.0
2022-11-03 13:00:00,181.38,181.46,180.05,180.24,152049.0,172.6254,172.7015,171.3596,171.5404,152049.0
2022-11-03 13:30:00,180.19,180.64,179.8,179.85,100680.0,171.4928,171.9211,171.1216,171.1692,100680.0
2022-11-03 14:00:00,179.84,180.07,179.35,179.85,108789.0,171.1597,171.3786,170.6934,171.1692,108789.0
2022-11-03 14:30:00,179.88,180.52,179.72,180.33,93474.0,171.1978,171.8069,171.0455,171.6261,93474.0
2022-11-03 15:00:00,180.33,180.63,180.02,180.6,106186.0,171.6261,171.9116,171.331,171.883,106186.0
2022-11-03 15:30:00,180.59,180.88,179.68,179.8,501894.0,171.8735,172.1495,171.0074,171.1216,501894.0
2022-11-04 09:30:00,182.78,184.92,180.98,184.85,337004.0,173.9578,175.9945,172.2447,175.9279,337004.0
2022-11-04 10:00:00,184.75,187.85,184.73,187.42,305313.0,175.8327,178.7831,175.8137,178.3739,305313.0
2022-11-04 10:30:00,187.46,187.6,185.19,185.37,158283.0,178.4119,178.5452,176.2515,176.4228,158283.0
2022-11-04 11:00:00,185.45,186.03,183.43,183.59,157974.0,176.4989,177.0509,174.5764,174.7287,157974.0
2022-11-04 11:30:00,183.6,183.73,180.91,180.98,128345.0,174.7382,174.862,172.1781,172.2447,128345.0
2022-11-04 12:00:00,181.05,181.41,180.41,180.92,123550.0,172.3113,172.6539,171.7022,172.1876,123550.0
2022-11-04 12:30:00,180.91,180.91,179.59,180.19,119196.0,172.1781,172.1781,170.9218,171.4928,119196.0
2022-11-04 13:00:00,180.11,180.28,179.09,179.76,129891.0,171.4167,171.5785,170.4459,171.0836,129891.0
2022-11-04 13:30:00,179.75,179.96,178.99,179.3,161114.0,171.0741,171.2739,170.3507,170.6458,161114.0
2022-11-04 14:00:00,179.3,179.81,178.3,179.76,323783.0,170.6458,171.1312,169.694,171.0836,323783.0
2022-11-04 14:30:00,179.76,180.86,179.6,180.73,134847.0,171.0836,172.1305,170.9313,172.0068,134847.0
2022-11-04 15:00:00,180.77,181.42,180.55,181.0,234276.0,172.0448,172.6635,171.8354,172.2637,234276.0
2022-11-04 15:30:00,180.98,182.32,180.82,182.09,499695.0,172.2447,173.52,172.0924,173.3011,499695.0
2022-11-07 09:30:00,183.57,183.61,181.35,181.61,182834.0,174.7097,174.7478,172.5968,172.8443,182834.0
2022-11-07 10:00:00,181.62,182.75,181.04,182.28,190105.0,172.8538,173.9293,172.3018,173.4819,190105.0
2022-11-07 10:30:00,182.35,183.7,182.12,183.66,92144.0,173.5486,174.8334,173.3297,174.7953,92144.0
2022-11-07 11:00:00,183.78,184.41,183.45,184.28,114979.0,174.9095,175.5091,174.5955,175.3854,114979.0
2022-11-07 11:30:00,184.29,184.94,184.0,184.34,81953.0,175.3949,176.0136,175.1189,175.4425,81953.0
2022-11-07 12:00:00,184.4,185.04,183.71,184.95,76655.0,175.4996,176.1087,174.8429,176.0231,76655.0
2022-11-07 12:30:00,184.96,185.04,184.32,184.67,92284.0,176.0326,176.1087,175.4235,175.7566,92284.0
2022-11-07 13:00:00,184.7,185.54,184.7,185.44,69787.0,175.7851,176.5846,175.7851,176.4894,69787.0
2022-11-07 13:30:00,185.49,185.63,185.2,185.55,64671.0,176.537,176.6703,176.261,176.5941,64671.0
2022-11-07 14:00:00,185.58,186.91,185.58,186.8,71124.0,176.6227,177.8885,176.6227,177.7838,71124.0
2022-11-07 14:30:00,186.88,187.07,186.37,186.46,82652.0,177.8599,178.0407,177.3745,177.4602,82652.0
2022-11-07 15:00:00,186.49,187.32,186.47,187.22,112108.0,177.4887,178.2787,177.4697,178.1835,112108.0
2022-11-07 15:30:00,187.21,187.8,186.43,186.67,361417.0,178.174,178.7355,177.4316,177.6601,361417.0
2022-11-08 09:30:00,188.06,188.66,185.81,186.56,178619.0,178.983,179.554,176.8416,177.5554,178619.0
2022-11-08 10:00:00,186.54,187.56,185.88,187.35,154761.0,177.5363,178.5071,176.9082,178.3072,154761.0
2022-11-08 10:30:00,187.38,188.19,186.82,187.9,116664.0,178.3358,179.1067,177.8028,178.8307,116664.0
2022-11-08 11:00:00,187.9,189.38,187.85,189.12,139765.0,178.8307,180.2393,178.7831,179.9918,139765.0
2022-11-08 11:30:00,189.18,189.95,189.17,189.86,100938.0,180.0489,180.7817,180.0394,180.6961,100938.0
2022-11-08 12:00:00,189.86,190.01,189.43,189.55,91972.0,180.6961,180.8388,180.2868,180.401,91972.0
2022-11-08 12:30:00,189.55,189.6,189.09,189.41,52293.0,180.401,180.4486,179.9632,180.2678,52293.0
2022-11-08 13:00:00,189.44,189.67,188.07,188.09,93943.0,180.2964,180.5153,178.9925,179.0115,93943.0
2022-11-08 13:30:00,188.07,188.5,187.34,187.68,100505.0,178.9925,179.4017,178.2977,178.6213,100505.0
2022-11-08 14:00:00,187.64,187.96,186.05,186.05,94873.0,178.5832,178.8878,177.07,177.07,94873.0
2022-11-08 14:30:00,186.07,187.68,185.78,187.44,104286.0,177.089,178.6213,176.813,178.3929,104286.0
2022-11-08 15:00:00,187.5,188.72,187.47,188.66,93584.0,178.45,179.6111,178.4214,179.554,93584.0
2022-11-08 15:30:00,188.66,189.56,188.17,188.58,350932.0,179.554,180.4106,179.0877,179.4779,350932.0
2022-11-09 09:30:00,187.31,189.18,186.44,188.39,178604.0,178.2692,180.0489,177.4412,179.297,178604.0
2022-11-09 10:00:00,188.33,191.27,188.33,190.24,190400.0,179.2399,182.038,179.2399,181.0577,190400.0
2022-11-09 10:30:00,190.34,190.75,189.57,189.84,129233.0,181.1529,181.5431,180.4201,180.677,129233.0
2022-11-09 11:00:00,189.88,190.96,189.88,190.09,88877.0,180.7151,181.743,180.7151,180.915,88877.0
2022-11-09 11:30:00,190.08,190.78,189.71,190.02,72527.0,180.9055,181.5717,180.5533,180.8484,72527.0
2022-11-09 12:00:00,190.01,190.08,188.44,188.58,78195.0,180.8388,180.9055,179.3446,179.4779,78195.0
2022-11-09 12:30:00,188.52,188.82,188.15,188.49,85766.0,179.4208,179.7063,179.0686,179.3922,85766.0
2022-11-09 13:00:00,188.51,188.82,187.93,188.28,122641.0,179.4112,179.7063,178.8592,179.1923,122641.0
2022-11-09 13:30:00,188.28,188.28,187.04,187.54,85134.0,179.1923,179.1923,178.0122,178.4881,85134.0
2022-11-09 14:00:00,187.49,187.83,187.03,187.41,136027.0,178.4405,178.7641,178.0027,178.3643,136027.0
2022-11-09 14:30:00,187.4,187.4,186.68,187.38,149876.0,178.3548,178.3548,177.6696,178.3358,149876.0
2022-11-09 15:00:00,187.34,188.17,187.3,187.55,140070.0,178.2977,179.0877,178.2596,178.4976,140070.0
2022-11-09 15:30:00,187.55,187.55,186.3,186.63,378238.0,178.4976,178.4976,177.3079,177.622,378238.0
2022-11-10 09:30:00,195.31,201.57,195.3,201.5,417918.0,185.883,191.8409,185.8735,191.7743,417918.0
2022-11-10 10:00:00,201.46,204.73,201.16,204.23,252563.0,191.7362,194.8484,191.4507,194.3725,252563.0
2022-11-10 10:30:00,204.27,204.4,202.06,203.75,273406.0,194.4106,194.5343,192.3072,193.9157,273406.0
2022-11-10 11:00:00,203.87,203.88,202.6,202.79,161059.0,194.0299,194.0394,192.8212,193.002,161059.0
2022-11-10 11:30:00,202.84,204.08,202.76,203.85,132086.0,193.0496,194.2297,192.9734,194.0108,132086.0
2022-11-10 12:00:00,203.85,203.85,202.25,202.68,138743.0,194.0108,194.0108,192.4881,192.8973,138743.0
2022-11-10 12:30:00,202.61,202.73,201.28,201.54,123696.0,192.8307,192.9449,191.5649,191.8123,123696.0
2022-11-10 13:00:00,201.55,203.47,201.54,203.38,100207.0,191.8218,193.6492,191.8123,193.5635,100207.0
2022-11-10 13:30:00,203.47,203.93,203.04,203.4,91613.0,193.6492,194.087,193.2399,193.5826,91613.0
2022-11-10 14:00:00,203.34,203.76,202.76,203.17,87638.0,193.5254,193.9252,192.9734,193.3637,87638.0
2022-11-10 14:30:00,203.16,203.61,202.65,203.61,107218.0,193.3541,193.7824,192.8688,193.7824,107218.0
2022-11-10 15:00:00,203.58,204.18,203.41,204.06,170275.0,193.7539,194.3249,193.5921,194.2107,170275.0
2022-11-10 15:30:00,204.07,204.74,203.65,204.32,623329.0,194.2202,194.8579,193.8205,194.4581,623329.0
2022-11-11 09:30:00,205.09,208.11,204.51,207.96,332942.0,195.191,198.0652,194.639,197.9225,332942.0
2022-11-11 10:00:00,207.93,209.0,205.55,208.84,220649.0,197.8939,198.9123,195.6288,198.76,220649.0
2022-11-11 10:30:00,208.74,209.66,207.97,209.55,236745.0,198.6648,199.5404,197.932,199.4357,236745.0
2022-11-11 11:00:00,209.64,210.06,207.62,207.72,158017.0,199.5214,199.9211,197.5989,197.694,158017.0
2022-11-11 11:30:00,207.63,207.83,206.43,206.91,126175.0,197.6084,197.7987,196.4663,196.9231,126175.0
2022-11-11 12:00:00,206.9,207.97,206.71,207.84,128394.0,196.9136,197.932,196.7328,197.8082,128394.0
2022-11-11 12:30:00,207.93,208.29,207.25,208.11,108275.0,197.8939,198.2365,197.2467,198.0652,108275.0
2022-11-11 13:00:00,208.11,208.57,207.67,207.99,163813.0,198.0652,198.503,197.6465,197.951,163813.0
2022-11-11 13:30:00,208.02,208.36,207.35,208.13,117116.0,197.9796,198.3032,197.3419,198.0843,117116.0
2022-11-11 14:00:00,208.16,210.11,208.15,210.11,114479.0,198.1128,199.9687,198.1033,199.9687,114479.0
2022-11-11 14:30:00,210.12,211.26,210.0,211.09,167750.0,199.9782,201.0632,199.864,200.9014,167750.0
2022-11-11 15:00:00,211.11,211.11,209.41,209.44,185340.0,200.9204,200.9204,199.3025,199.331,185340.0
2022-11-11 15:30:00,209.42,209.88,208.77,209.04,505076.0,199.312,199.7498,198.6934,198.9503,505076.0
2022-11-14 09:30:00,208.43,210.15,208.23,210.01,323993.0,198.3698,200.0068,198.1794,199.8735,323993.0
2022-11-14 10:00:00,209.94,210.47,207.74,208.08,184388.0,199.8069,200.3113,197.7131,198.0367,184388.0
2022-11-14 10:30:00,208.09,208.62,207.38,207.46,147822.0,198.0462,198.5506,197.3705,197.4466,147822.0
2022-11-14 11:00:00,207.5,207.7,204.81,204.88,130803.0,197.4847,197.675,194.9245,194.9911,130803.0
2022-11-14 11:30:00,204.9,206.55,204.74,206.02,135007.0,195.0102,196.5805,194.8579,196.0761,135007.0
2022-11-14 12:00:00,206.0,207.62,206.0,206.63,111842.0,196.0571,197.5989,196.0571,196.6567,111842.0
2022-11-14 12:30:00,206.66,207.89,206.58,206.83,84429.0,196.6852,197.8558,196.6091,196.847,84429.0
2022-11-14 13:00:00,206.8,207.68,206.72,207.5,72674.0,196.8184,197.656,196.7423,197.4847,72674.0
2022-11-14 13:30:00,207.46,208.37,207.33,207.85,119195.0,197.4466,198.3127,197.3229,197.8178,119195.0
2022-11-14 14:00:00,207.84,207.94,207.02,207.41,114708.0,197.8082,197.9034,197.0278,197.399,114708.0
2022-11-14 14:30:00,207.39,207.48,206.72,206.98,97877.0,197.38,197.4656,196.7423,196.9898,97877.0
2022-11-14 15:00:00,206.98,207.44,205.71,206.34,174729.0,196.9898,197.4276,195.7811,196.3806,174729.0
2022-11-14 15:30:00,206.36,206.68,204.23,204.66,599305.0,196.3997,196.7042,194.3725,194.7817,599305.0
2022-11-15 09:30:00,206.75,211.25,203.82,206.62,585791.0,196.7709,201.0537,193.9823,196.6471,585791.0
2022-11-15 10:00:00,206.62,207.72,205.62,207.68,208032.0,196.6471,197.694,195.6954,197.656,208032.0
2022-11-15 10:30:00,207.59,209.6,207.39,208.5,146762.0,197.5703,199.4833,197.38,198.4364,146762.0
2022-11-15 11:00:00,208.55,209.37,207.74,209.12,159019.0,198.484,199.2644,197.7131,199.0265,159019.0
2022-11-15 11:30:00,209.12,209.94,208.07,208.52,171942.0,199.0265,199.8069,198.0271,198.4554,171942.0
2022-11-15 12:00:00,208.55,208.58,207.67,208.11,121113.0,198.484,198.5125,197.6465,198.0652,121113.0
2022-11-15 12:30:00,208.15,208.35,207.31,207.66,118884.0,198.1033,198.2936,197.3038,197.6369,118884.0
2022-11-15 13:00:00,207.69,208.17,205.83,206.14,143891.0,197.6655,198.1223,195.8953,196.1903,143891.0
2022-11-15 13:30:00,206.05,207.17,205.7,206.48,112959.0,196.1046,197.1706,195.7715,196.5139,112959.0
2022-11-15 14:00:00,206.46,208.9,205.74,208.38,146368.0,196.4949,198.8171,195.8096,198.3222,146368.0
2022-11-15 14:30:00,208.51,209.4,208.26,208.96,130270.0,198.4459,199.293,198.208,198.8742,130270.0
2022-11-15 15:00:00,208.95,209.9,208.8,208.95,185735.0,198.8647,199.7688,198.7219,198.8647,185735.0
2022-11-15 15:30:00,208.94,209.09,207.85,208.86,652961.0,198.8552,198.9979,197.8178,198.779,652961.0
2022-11-16 09:30:00,212.09,218.15,211.6,218.05,1121958.0,201.8531,207.6206,201.3868,207.5254,1121958.0
2022-11-16 10:00:00,218.15,219.08,217.14,218.88,558911.0,207.6206,208.5057,206.6594,208.3154,558911.0
2022-11-16 10:30:00,218.83,221.39,218.01,219.63,742880.0,208.2678,210.7042,207.4874,209.0292,742880.0
2022-11-16 11:00:00,219.5,221.42,219.4,221.01,390933.0,208.9055,210.7328,208.8103,210.3426,390933.0
2022-11-16 11:30:00,221.0,221.15,218.36,218.65,272057.0,210.3331,210.4758,207.8205,208.0965,272057.0
2022-11-16 12:00:00,218.62,218.95,217.94,218.69,215888.0,208.0679,208.382,207.4208,208.1346,215888.0
2022-11-16 12:30:00,218.69,219.12,217.9,218.97,212132.0,208.1346,208.5438,207.3827,208.401,212132.0
2022-11-16 13:00:00,218.95,219.53,218.02,218.09,219844.0,208.382,208.934,207.4969,207.5635,219844.0
2022-11-16 13:30:00,218.09,218.17,215.77,215.9,315939.0,207.5635,207.6397,205.3555,205.4792,315939.0
2022-11-16 14:00:00,215.9,216.22,215.06,215.82,236377.0,205.4792,205.7838,204.6798,205.4031,236377.0
2022-11-16 14:30:00,215.78,215.83,214.58,215.58,271995.0,205.365,205.4126,204.2229,205.1747,271995.0
2022-11-16 15:00:00,215.59,216.49,214.23,214.63,358492.0,205.1842,206.0407,203.8898,204.2705,358492.0
2022-11-16 15:30:00,214.67,215.63,214.53,215.09,644659.0,204.3086,205.2223,204.1753,204.7083,644659.0
2022-11-17 09:30:00,212.5,212.99,209.2,209.61,280085.0,202.2433,202.7097,199.1026,199.4928,280085.0
2022-11-17 10:00:00,209.62,209.74,207.4,208.48,228107.0,199.5023,199.6165,197.3895,198.4174,228107.0
2022-11-17 10:30:00,208.47,208.5,205.55,205.69,204173.0,198.4078,198.4364,195.6288,195.762,204173.0
2022-11-17 11:00:00,205.68,207.74,205.37,206.55,214891.0,195.7525,197.7131,195.4575,196.5805,214891.0
2022-11-17 11:30:00,206.62,207.97,206.21,207.92,111543.0,196.6471,197.932,196.2569,197.8844,111543.0
2022-11-17 12:00:00,207.97,208.67,207.91,208.12,120934.0,197.932,198.5982,197.8749,198.0747,120934.0
2022-11-17 12:30:00,208.14,209.65,208.11,209.18,113899.0,198.0938,199.5309,198.0652,199.0836,113899.0
2022-11-17 13:00:00,209.18,209.22,208.25,208.96,113143.0,199.0836,199.1216,198.1985,198.8742,113143.0
2022-11-17 13:30:00,208.89,209.2,207.94,208.5,76772.0,198.8076,199.1026,197.9034,198.4364,76772.0
2022-11-17 14:00:00,208.44,208.75,207.7,207.84,61962.0,198.3793,198.6743,197.675,197.8082,61962.0
2022-11-17 14:30:00,207.87,207.95,207.33,207.91,65983.0,197.8368,197.9129,197.3229,197.8749,65983.0
2022-11-17 15:00:00,207.94,208.21,206.93,207.48,109104.0,197.9034,198.1604,196.9422,197.4656,109104.0
2022-11-17 15:30:00,207.44,208.67,207.41,208.55,317795.0,197.4276,198.5982,197.399,198.484,317795.0
2022-11-18 09:30:00,211.82,211.84,208.45,209.73,196123.0,201.5961,201.6152,198.3888,199.607,196123.0
2022-11-18 10:00:00,209.74,210.23,208.17,208.56,96624.0,199.6165,200.0829,198.1223,198.4935,96624.0
2022-11-18 10:30:00,208.62,209.19,207.7,207.77,83220.0,198.5506,199.0931,197.675,197.7416,83220.0
2022-11-18 11:00:00,207.76,208.26,207.08,208.01,116639.0,197.7321,198.208,197.0849,197.97,116639.0
2022-11-18 11:30:00,208.02,208.02,206.95,207.62,66962.0,197.9796,197.9796,196.9612,197.5989,66962.0
2022-11-18 12:00:00,207.59,207.81,206.41,207.45,69897.0,197.5703,197.7797,196.4473,197.4371,69897.0
2022-11-18 12:30:00,207.4,207.8,206.94,207.64,58385.0,197.3895,197.7702,196.9517,197.6179,58385.0
2022-11-18 13:00:00,207.69,208.47,207.45,208.4,47936.0,197.6655,198.4078,197.4371,198.3412,47936.0
2022-11-18 13:30:00,208.36,208.52,207.8,208.06,43189.0,198.3032,198.4554,197.7702,198.0176,43189.0
2022-11-18 14:00:00,208.08,208.74,207.97,208.55,56420.0,198.0367,198.6648,197.932,198.484,56420.0
2022-11-18 14:30:00,208.54,208.75,207.72,208.18,61476.0,198.4745,198.6743,197.694,198.1318,61476.0
2022-11-18 15:00:00,208.19,209.01,208.13,208.83,79332.0,198.1414,198.9218,198.0843,198.7505,79332.0
2022-11-18 15:30:00,208.84,210.35,208.8,210.06,421706.0,198.76,200.1971,198.7219,199.9211,421706.0
2022-11-21 09:30:00,210.13,210.81,208.23,209.56,147352.0,199.9877,200.6349,198.1794,199.4452,147352.0
2022-11-21 10:00:00,209.62,210.03,209.03,209.08,57317.0,199.5023,199.8925,198.9408,198.9884,57317.0
2022-11-21 10:30:00,209.02,210.04,208.61,209.87,66373.0,198.9313,199.9021,198.5411,199.7403,66373.0
2022-11-21 11:00:00,209.89,210.24,209.35,209.43,63894.0,199.7593,200.0924,199.2454,199.3215,63894.0
2022-11-21 11:30:00,209.43,209.55,208.73,208.98,53517.0,199.3215,199.4357,198.6553,198.8932,53517.0
2022-11-21 12:00:00,208.97,209.29,208.77,209.01,34583.0,198.8837,199.1883,198.6934,198.9218,34583.0
2022-11-21 12:30:00,208.9,209.4,208.67,208.87,46659.0,198.8171,199.293,198.5982,198.7885,46659.0
2022-11-21 13:00:00,208.91,209.84,208.85,209.09,46027.0,198.8266,199.7117,198.7695,198.9979,46027.0
2022-11-21 13:30:00,209.15,209.65,209.09,209.21,43995.0,199.055,199.5309,198.9979,199.1121,43995.0
2022-11-21 14:00:00,209.25,209.54,208.88,208.96,49004.0,199.1502,199.4262,198.7981,198.8742,49004.0
2022-11-21 14:30:00,208.97,209.57,208.92,209.4,47181.0,198.8837,199.4547,198.8361,199.293,47181.0
2022-11-21 15:00:00,209.39,209.93,209.05,209.45,82000.0,199.2834,199.7974,198.9598,199.3405,82000.0
2022-11-21 15:30:00,209.47,210.45,209.45,210.26,261705.0,199.3596,200.2923,199.3405,200.1114,261705.0
2022-11-22 09:30:00,211.65,212.95,211.07,212.61,167416.0,201.4344,202.6716,200.8823,202.348,167416.0
2022-11-22 10:00:00,212.52,213.73,212.4,213.24,117889.0,202.2624,203.414,202.1482,202.9476,117889.0
2022-11-22 10:30:00,213.34,215.15,212.98,215.11,171178.0,203.0428,204.7654,202.7002,204.7274,171178.0
2022-11-22 11:00:00,215.09,215.36,214.29,215.17,127551.0,204.7083,204.9653,203.9469,204.7845,127551.0
2022-11-22 11:30:00,215.23,215.53,214.71,214.94,102662.0,204.8416,205.1271,204.3467,204.5656,102662.0
2022-11-22 12:00:00,214.96,215.16,214.03,214.23,85956.0,204.5846,204.7749,203.6995,203.8898,85956.0
2022-11-22 12:30:00,214.17,214.64,213.9,214.03,62890.0,203.8327,204.28,203.5758,203.6995,62890.0
2022-11-22 13:00:00,213.98,214.44,213.79,214.05,59132.0,203.6519,204.0897,203.4711,203.7185,59132.0
2022-11-22 13:30:00,214.08,214.18,213.53,213.94,42385.0,203.7471,203.8422,203.2236,203.6138,42385.0
2022-11-22 14:00:00,213.94,214.12,213.56,213.66,40782.0,203.6138,203.7851,203.2522,203.3473,40782.0
2022-11-22 14:30:00,213.66,214.3,213.51,214.09,55045.0,203.3473,203.9564,203.2046,203.7566,55045.0
2022-11-22 15:00:00,214.07,214.77,214.07,214.61,55009.0,203.7375,204.4038,203.7375,204.2515,55009.0
2022-11-22 15:30:00,214.6,214.89,214.38,214.54,269533.0,204.242,204.518,204.0326,204.1849,269533.0
2022-11-23 09:30:00,215.23,215.7,212.89,213.59,198046.0,204.8416,205.2889,202.6145,203.2807,198046.0
2022-11-23 10:00:00,213.59,214.25,212.36,212.83,123020.0,203.2807,203.9089,202.1101,202.5574,123020.0
2022-11-23 10:30:00,212.92,213.11,211.77,212.02,74105.0,202.6431,202.8239,201.5486,201.7865,74105.0
2022-11-23 11:00:00,212.04,212.89,211.85,211.88,84624.0,201.8055,202.6145,201.6247,201.6533,84624.0
2022-11-23 11:30:00,211.94,212.04,210.72,211.47,80222.0,201.7104,201.8055,200.5492,201.263,80222.0
2022-11-23 12:00:00,211.4,211.65,210.9,211.11,43617.0,201.1964,201.4344,200.7206,200.9204,43617.0
2022-11-23 12:30:00,211.14,211.36,210.22,210.75,41710.0,200.949,201.1584,200.0734,200.5778,41710.0
2022-11-23 13:00:00,210.8,211.09,210.45,211.07,50366.0,200.6254,200.9014,200.2923,200.8823,50366.0
2022-11-23 13:30:00,211.15,211.33,210.88,211.17,50525.0,200.9585,201.1298,200.7015,200.9775,50525.0
2022-11-23 14:00:00,211.22,212.02,210.75,211.19,100939.0,201.0251,201.7865,200.5778,200.9966,100939.0
2022-11-23 14:30:00,211.18,211.19,210.02,210.74,103540.0,200.987,200.9966,199.883,200.5683,103540.0
2022-11-23 15:00:00,210.76,211.09,210.55,210.98,59781.0,200.5873,200.9014,200.3874,200.7967,59781.0
2022-11-23 15:30:00,210.98,211.35,210.61,211.05,263634.0,200.7967,201.1488,200.4446,200.8633,263634.0
2022-11-25 09:30:00,211.36,211.83,210.49,210.79,107667.0,201.1584,201.6057,200.3303,200.6159,107667.0
2022-11-25 10:00:00,210.87,210.92,210.02,210.35,70991.0,200.692,200.7396,199.883,200.1971,70991.0
2022-11-25 10:30:00,210.36,210.8,210.01,210.62,55832.0,200.2066,200.6254,199.8735,200.4541,55832.0
2022-11-25 11:00:00,210.67,211.12,210.48,210.49,42967.0,200.5017,200.9299,200.3208,200.3303,42967.0
2022-11-25 11:30:00,210.51,211.5,210.26,211.37,53515.0,200.3494,201.2916,200.1114,201.1679,53515.0
2022-11-25 12:00:00,211.38,211.5,210.79,210.99,42347.0,201.1774,201.2916,200.6159,200.8062,42347.0
2022-11-25 12:30:00,210.99,211.15,210.46,211.15,95084.0,200.8062,200.9585,200.3018,200.9585,95084.0
2022-11-28 09:30:00,210.39,211.47,209.57,209.68,127949.0,200.2352,201.263,199.4547,199.5594,127949.0
2022-11-28 10:00:00,209.63,211.21,209.62,211.11,71655.0,199.5119,201.0156,199.5023,200.9204,71655.0
2022-11-28 10:30:00,211.17,211.17,209.92,210.28,61195.0,200.9775,200.9775,199.7879,200.1305,61195.0
2022-11-28 11:00:00,210.28,210.71,209.89,210.28,52062.0,200.1305,200.5397,199.7593,200.1305,52062.0
2022-11-28 11:30:00,210.15,210.43,209.84,209.84,45452.0,200.0068,200.2732,199.7117,199.7117,45452.0
2022-11-28 12:00:00,209.84,210.24,209.35,209.97,59519.0,199.7117,200.0924,199.2454,199.8354,59519.0
2022-11-28 12:30:00,209.96,210.16,209.54,209.7,47609.0,199.8259,200.0163,199.4262,199.5785,47609.0
2022-11-28 13:00:00,209.67,209.78,209.23,209.37,37470.0,199.5499,199.6546,199.1312,199.2644,37470.0
2022-11-28 13:30:00,209.26,209.42,208.81,208.97,50751.0,199.1597,199.312,198.7314,198.8837,50751.0
2022-11-28 14:00:00,208.94,209.35,208.87,209.06,43528.0,198.8552,199.2454,198.7885,198.9694,43528.0
2022-11-28 14:30:00,209.04,209.51,208.92,209.19,54588.0,198.9503,199.3976,198.8361,199.0931,54588.0
2022-11-28 15:00:00,209.2,209.35,208.54,208.69,83566.0,199.1026,199.2454,198.4745,198.6172,83566.0
2022-11-28 15:30:00,208.69,209.39,208.51,209.18,336476.0,198.6172,199.2834,198.4459,199.0836,336476.0
2022-11-29 09:30:00,208.0,208.52,206.68,207.39,155277.0,197.9605,198.4554,196.7042,197.38,155277.0
2022-11-29 10:00:00,207.35,208.2,206.7,208.18,89127.0,197.3419,198.1509,196.7233,198.1318,89127.0
2022-11-29 10:30:00,208.2,208.66,207.89,208.14,57585.0,198.1509,198.5887,197.8558,198.0938,57585.0
2022-11-29 11:00:00,208.19,208.48,206.87,207.01,64810.0,198.1414,198.4174,196.8851,197.0183,64810.0
2022-11-29 11:30:00,206.95,207.59,206.75,207.38,47932.0,196.9612,197.5703,196.7709,197.3705,47932.0
2022-11-29 12:00:00,207.4,207.5,207.01,207.45,46511.0,197.3895,197.4847,197.0183,197.4371,46511.0
2022-11-29 12:30:00,207.51,208.22,207.48,208.0,40840.0,197.4942,198.1699,197.4656,197.9605,40840.0
2022-11-29 13:00:00,207.97,208.01,207.37,207.44,37142.0,197.932,197.97,197.3609,197.4276,37142.0
2022-11-29 13:30:00,207.38,208.01,207.34,207.69,59935.0,197.3705,197.97,197.3324,197.6655,59935.0
2022-11-29 14:00:00,207.73,208.14,207.15,207.18,46212.0,197.7036,198.0938,197.1516,197.1801,46212.0
2022-11-29 14:30:00,207.21,207.29,206.62,207.26,58348.0,197.2087,197.2848,196.6471,197.2562,58348.0
2022-11-29 15:00:00,207.19,207.53,207.1,207.31,67234.0,197.1896,197.5132,197.104,197.3038,67234.0
2022-11-29 15:30:00,207.35,207.8,207.1,207.45,193491.0,197.3419,197.7702,197.104,197.4371,193491.0
2022-11-30 09:30:00,206.11,206.98,204.11,204.55,170280.0,196.1618,196.9898,194.2583,194.677,170280.0
2022-11-30 10:00:00,204.62,204.62,203.47,203.72,106044.0,194.7437,194.7437,193.6492,193.8871,106044.0
2022-11-30 10:30:00,203.72,204.7,203.64,204.23,51074.0,193.8871,194.8198,193.811,194.3725,51074.0
2022-11-30 11:00:00,204.29,205.38,203.92,204.86,67415.0,194.4296,195.467,194.0775,194.9721,67415.0
2022-11-30 11:30:00,204.87,205.21,204.05,204.21,52998.0,194.9816,195.3052,194.2012,194.3535,52998.0
2022-11-30 12:00:00,204.27,204.39,203.25,203.71,71045.0,194.4106,194.5248,193.4398,193.8776,71045.0
2022-11-30 12:30:00,203.75,204.22,203.64,204.22,51870.0,193.9157,194.363,193.811,194.363,51870.0
2022-11-30 13:00:00,204.21,204.64,204.08,204.15,39528.0,194.3535,194.7627,194.2297,194.2964,39528.0
2022-11-30 13:30:00,204.19,207.2,203.9,207.08,93549.0,194.3344,197.1991,194.0584,197.0849,93549.0
2022-11-30 14:00:00,207.07,208.93,207.06,208.84,95293.0,197.0754,198.8456,197.0659,198.76,95293.0
2022-11-30 14:30:00,208.71,209.08,208.3,208.97,79264.0,198.6363,198.9884,198.246,198.8837,79264.0
2022-11-30 15:00:00,209.03,211.09,209.0,210.97,153521.0,198.9408,200.9014,198.9123,200.7872,153521.0
2022-11-30 15:30:00,210.95,212.97,210.89,212.55,627989.0,200.7681,202.6906,200.711,202.2909,627989.0
2022-12-01 09:30:00,214.79,216.46,213.61,215.27,207696.0,204.4228,206.0122,203.2998,204.8796,207696.0
2022-12-01 10:00:00,215.4,215.69,213.34,213.34,101359.0,205.0034,205.2794,203.0428,203.0428,101359.0
2022-12-01 10:30:00,213.31,214.86,212.71,214.83,78925.0,203.0142,204.4894,202.4432,204.4609,78925.0
2022-12-01 11:00:00,214.84,214.88,212.91,212.91,71557.0,204.4704,204.5085,202.6335,202.6335,71557.0
2022-12-01 11:30:00,212.93,214.39,212.93,214.09,59857.0,202.6526,204.0421,202.6526,203.7566,59857.0
2022-12-01 12:00:00,214.09,214.59,213.24,214.54,45983.0,203.7566,204.2324,202.9476,204.1849,45983.0
2022-12-01 12:30:00,214.54,215.53,214.54,215.09,193267.0,204.1849,205.1271,204.1849,204.7083,193267.0
2022-12-01 13:00:00,215.17,215.69,214.75,215.19,52530.0,204.7845,205.2794,204.3847,204.8035,52530.0
2022-12-01 13:30:00,215.2,215.34,214.63,214.84,40488.0,204.813,204.9462,204.2705,204.4704,40488.0
2022-12-01 14:00:00,214.84,215.08,214.25,214.96,41714.0,204.4704,204.6988,203.9089,204.5846,41714.0
2022-12-01 14:30:00,214.93,215.36,214.81,215.23,39167.0,204.556,204.9653,204.4418,204.8416,39167.0
2022-12-01 15:00:00,215.16,215.6,215.07,215.43,65991.0,204.7749,205.1937,204.6893,205.0319,65991.0
2022-12-01 15:30:00,215.38,216.72,215.22,215.52,407668.0,204.9843,206.2596,204.832,205.1176,407668.0
2022-12-02 09:30:00,212.4,214.24,211.5,213.37,195727.0,202.1482,203.8993,201.2916,203.0713,195727.0
2022-12-02 10:00:00,213.43,214.54,213.08,213.86,133287.0,203.1284,204.1849,202.7953,203.5377,133287.0
2022-12-02 10:30:00,213.92,214.89,213.22,214.76,135363.0,203.5948,204.518,202.9286,204.3942,135363.0
2022-12-02 11:00:00,214.76,215.14,213.73,215.13,122381.0,204.3942,204.7559,203.414,204.7464,122381.0
2022-12-02 11:30:00,215.18,216.51,214.99,215.74,90715.0,204.794,206.0598,204.6131,205.3269,90715.0
2022-12-02 12:00:00,215.68,216.6,215.52,215.7,91570.0,205.2698,206.1454,205.1176,205.2889,91570.0
2022-12-02 12:30:00,215.74,216.04,214.95,214.95,76646.0,205.3269,205.6125,204.5751,204.5751,76646.0
2022-12-02 13:00:00,214.92,215.1,214.47,214.75,61759.0,204.5465,204.7178,204.1182,204.3847,61759.0
2022-12-02 13:30:00,214.72,214.8,214.41,214.53,63451.0,204.3562,204.4323,204.0611,204.1753,63451.0
2022-12-02 14:00:00,214.55,215.28,214.53,215.06,57679.0,204.1944,204.8891,204.1753,204.6798,57679.0
2022-12-02 14:30:00,215.02,216.0,214.87,215.86,82337.0,204.6417,205.5744,204.4989,205.4412,82337.0
2022-12-02 15:00:00,215.88,216.33,215.26,215.38,130295.0,205.4602,205.8885,204.8701,204.9843,130295.0
2022-12-02 15:30:00,215.41,215.67,214.52,214.8,290615.0,205.0129,205.2603,204.1658,204.4323,290615.0
2022-12-05 09:30:00,210.91,211.61,208.46,209.02,267677.0,200.7301,201.3963,198.3983,198.9313,267677.0
2022-12-05 10:00:00,208.98,210.05,208.25,208.52,176401.0,198.8932,199.9116,198.1985,198.4554,176401.0
2022-12-05 10:30:00,208.5,208.66,207.84,208.43,135114.0,198.4364,198.5887,197.8082,198.3698,135114.0
2022-12-05 11:00:00,208.49,208.78,207.42,207.8,87357.0,198.4269,198.7029,197.4085,197.7702,87357.0
2022-12-05 11:30:00,207.76,208.54,207.75,208.02,50597.0,197.7321,198.4745,197.7226,197.9796,50597.0
2022-12-05 12:00:00,207.97,208.55,207.65,208.26,57118.0,197.932,198.484,197.6274,198.208,57118.0
2022-12-05 12:30:00,208.24,208.34,207.78,207.91,45584.0,198.1889,198.2841,197.7511,197.8749,45584.0
2022-12-05 13:00:00,207.91,208.28,207.5,207.73,69561.0,197.8749,198.227,197.4847,197.7036,69561.0
2022-12-05 13:30:00,207.72,207.8,206.25,206.26,108512.0,197.694,197.7702,196.295,196.3045,108512.0
2022-12-05 14:00:00,206.31,206.75,205.92,206.51,116935.0,196.3521,196.7709,195.9809,196.5424,116935.0
2022-12-05 14:30:00,206.55,206.57,205.4,205.45,163505.0,196.5805,196.5995,195.486,195.5336,163505.0
2022-12-05 15:00:00,205.46,206.6,205.44,206.24,110462.0,195.5431,196.6281,195.5241,196.2855,110462.0
2022-12-05 15:30:00,206.24,206.96,205.71,206.25,414073.0,196.2855,196.9707,195.7811,196.295,414073.0
2022-12-06 09:30:00,204.99,205.71,203.03,203.36,233685.0,195.0958,195.7811,193.2304,193.5445,233685.0
2022-12-06 10:00:00,203.39,203.84,202.71,203.24,152142.0,193.573,194.0013,192.9259,193.4303,152142.0
2022-12-06 10:30:00,203.3,204.07,203.04,203.46,122343.0,193.4874,194.2202,193.2399,193.6397,122343.0
2022-12-06 11:00:00,203.49,203.63,202.05,202.26,82495.0,193.6682,193.8015,192.2977,192.4976,82495.0
2022-12-06 11:30:00,202.21,202.71,200.95,201.47,136215.0,192.45,192.9259,191.2508,191.7457,136215.0
2022-12-06 12:00:00,201.41,201.74,200.2,200.74,108119.0,191.6886,192.0027,190.537,191.0509,108119.0
2022-12-06 12:30:00,200.84,201.25,200.64,201.25,70037.0,191.1461,191.5363,190.9558,191.5363,70037.0
2022-12-06 13:00:00,201.2,201.5,199.84,199.98,151524.0,191.4887,191.7743,190.1944,190.3276,151524.0
2022-12-06 13:30:00,199.95,200.74,199.75,200.73,91721.0,190.2991,191.0509,190.1087,191.0414,91721.0
2022-12-06 14:00:00,200.75,200.75,199.48,199.56,92416.0,191.0605,191.0605,189.8518,189.9279,92416.0
2022-12-06 14:30:00,199.56,200.19,199.0,200.1,92130.0,189.9279,190.5275,189.3949,190.4418,92130.0
2022-12-06 15:00:00,200.06,200.57,199.79,199.85,111343.0,190.4038,190.8891,190.1468,190.2039,111343.0
2022-12-06 15:30:00,199.86,202.34,199.84,201.92,532055.0,190.2134,192.5737,190.1944,192.174,532055.0
2022-12-07 09:30:00,202.76,208.28,202.26,205.0,332393.0,192.9734,198.227,192.4976,195.1053,332393.0
2022-12-07 10:00:00,205.01,206.66,204.23,205.77,161687.0,195.1148,196.6852,194.3725,195.8382,161687.0
2022-12-07 10:30:00,205.72,208.35,205.36,208.27,179574.0,195.7906,198.2936,195.448,198.2175,179574.0
2022-12-07 11:00:00,208.3,209.56,208.17,208.17,169348.0,198.246,199.4452,198.1223,198.1223,169348.0
2022-12-07 11:30:00,208.21,208.38,207.18,207.7,214629.0,198.1604,198.3222,197.1801,197.675,214629.0
2022-12-07 12:00:00,207.7,208.35,207.55,208.2,79420.0,197.675,198.2936,197.5322,198.1509,79420.0
2022-12-07 12:30:00,208.29,209.87,208.12,209.84,133449.0,198.2365,199.7403,198.0747,199.7117,133449.0
2022-12-07 13:00:00,209.84,209.99,208.99,209.17,89116.0,199.7117,199.8545,198.9027,199.0741,89116.0
2022-12-07 13:30:00,209.11,209.19,208.09,208.12,86613.0,199.017,199.0931,198.0462,198.0747,86613.0
2022-12-07 14:00:00,208.11,208.53,207.9,208.26,128726.0,198.0652,198.4649,197.8654,198.208,128726.0
2022-12-07 14:30:00,208.26,208.37,207.43,207.58,123798.0,198.208,198.3127,197.418,197.5608,123798.0
2022-12-07 15:00:00,207.58,207.63,205.93,206.93,132585.0,197.5608,197.6084,195.9904,196.9422,132585.0
2022-12-07 15:30:00,206.87,207.2,206.34,206.71,367275.0,196.8851,197.1991,196.3806,196.7328,367275.0
2022-12-08 09:30:00,205.0,206.03,203.05,206.03,209806.0,195.1053,196.0856,193.2494,196.0856,209806.0
2022-12-08 10:00:00,206.05,206.25,205.17,206.02,107055.0,196.1046,196.295,195.2671,196.0761,107055.0
2022-12-08 10:30:00,206.04,206.41,205.6,205.9,78994.0,196.0951,196.4473,195.6764,195.9619,78994.0
2022-12-08 11:00:00,205.85,205.95,204.15,204.88,90626.0,195.9143,196.0095,194.2964,194.9911,90626.0
2022-12-08 11:30:00,204.89,204.97,204.22,204.38,97276.0,195.0006,195.0768,194.363,194.5153,97276.0
2022-12-08 12:00:00,204.43,204.43,203.36,203.65,106555.0,194.5628,194.5628,193.5445,193.8205,106555.0
2022-12-08 12:30:00,203.61,203.63,202.88,203.29,66722.0,193.7824,193.8015,193.0877,193.4779,66722.0
2022-12-08 13:00:00,203.3,203.6,203.16,203.52,48827.0,193.4874,193.7729,193.3541,193.6968,48827.0
2022-12-08 13:30:00,203.58,203.81,203.1,203.36,59917.0,193.7539,193.9728,193.297,193.5445,59917.0
2022-12-08 14:00:00,203.33,203.82,202.46,203.62,94821.0,193.5159,193.9823,192.6879,193.7919,94821.0
2022-12-08 14:30:00,203.65,204.1,203.31,203.75,102920.0,193.8205,194.2488,193.4969,193.9157,102920.0
2022-12-08 15:00:00,203.73,203.81,202.99,203.63,114381.0,193.8966,193.9728,193.1923,193.8015,114381.0
2022-12-08 15:30:00,203.63,203.92,202.76,203.63,375214.0,193.8015,194.0775,192.9734,193.8015,375214.0
2022-12-09 09:30:00,201.0,203.64,200.2,203.64,154560.0,191.2984,193.811,190.537,193.811,154560.0
2022-12-09 10:00:00,203.68,203.72,202.32,203.25,79575.0,193.849,193.8871,192.5547,193.4398,79575.0
2022-12-09 10:30:00,203.27,204.58,203.16,204.53,81370.0,193.4588,194.7056,193.3541,194.658,81370.0
2022-12-09 11:00:00,204.48,204.61,203.8,204.07,72500.0,194.6104,194.7342,193.9632,194.2202,72500.0
2022-12-09 11:30:00,204.04,204.42,203.67,204.16,76167.0,194.1917,194.5533,193.8395,194.3059,76167.0
2022-12-09 12:00:00,204.21,204.21,203.54,203.68,67896.0,194.3535,194.3535,193.7158,193.849,67896.0
2022-12-09 12:30:00,203.67,204.04,203.49,203.66,50254.0,193.8395,194.1917,193.6682,193.83,50254.0
2022-12-09 13:00:00,203.63,203.63,203.0,203.42,109759.0,193.8015,193.8015,193.2019,193.6016,109759.0
2022-12-09 13:30:00,203.39,203.59,202.31,203.01,198962.0,193.573,193.7634,192.5452,193.2114,198962.0
2022-12-09 14:00:00,203.01,203.26,202.88,202.91,147542.0,193.2114,193.4493,193.0877,193.1162,147542.0
2022-12-09 14:30:00,202.91,203.26,202.44,203.02,152018.0,193.1162,193.4493,192.6689,193.2209,152018.0
2022-12-09 15:00:00,202.98,203.56,202.72,202.74,251594.0,193.1828,193.7348,192.9354,192.9544,251594.0
2022-12-09 15:30:00,202.71,202.9,201.65,201.74,417295.0,192.9259,193.1067,191.917,192.0027,417295.0
2022-12-12 09:30:00,202.29,202.6,201.04,201.78,116925.0,192.5261,192.8212,191.3365,192.0407,116925.0
2022-12-12 10:00:00,201.79,202.33,201.45,201.65,111124.0,192.0503,192.5642,191.7267,191.917,111124.0
2022-12-12 10:30:00,201.69,202.19,201.48,201.88,68504.0,191.9551,192.431,191.7552,192.1359,68504.0
2022-12-12 11:00:00,201.89,203.05,201.84,202.91,108003.0,192.1454,193.2494,192.0978,193.1162,108003.0
2022-12-12 11:30:00,202.91,203.54,202.65,203.47,81140.0,193.1162,193.7158,192.8688,193.6492,81140.0
2022-12-12 12:00:00,203.45,203.47,202.58,202.67,82088.0,193.6301,193.6492,192.8021,192.8878,82088.0
2022-12-12 12:30:00,202.71,203.62,202.66,203.58,59471.0,192.9259,193.7919,192.8783,193.7539,59471.0
2022-12-12 13:00:00,203.58,203.91,203.05,203.58,51335.0,193.7539,194.0679,193.2494,193.7539,51335.0
2022-12-12 13:30:00,203.59,204.17,203.58,203.75,53317.0,193.7634,194.3154,193.7539,193.9157,53317.0
2022-12-12 14:00:00,203.77,204.15,203.24,203.64,46413.0,193.9347,194.2964,193.4303,193.811,46413.0
2022-12-12 14:30:00,203.64,204.06,203.37,203.92,73235.0,193.811,194.2107,193.554,194.0775,73235.0
2022-12-12 15:00:00,203.93,204.75,203.93,204.64,85386.0,194.087,194.8674,194.087,194.7627,85386.0
2022-12-12 15:30:00,204.66,205.1,204.35,205.1,420624.0,194.7817,195.2005,194.4867,195.2005,420624.0
2022-12-13 09:30:00,216.71,217.83,213.29,214.15,436771.0,206.2501,207.3161,202.9952,203.8137,436771.0
2022-12-13 10:00:00,214.4,215.0,211.65,212.49,320065.0,204.0516,204.6227,201.4344,202.2338,320065.0
2022-12-13 10:30:00,212.5,213.16,211.67,212.55,181042.0,202.2433,202.8715,201.4534,202.2909,181042.0
2022-12-13 11:00:00,212.65,213.27,211.68,212.24,106841.0,202.3861,202.9762,201.4629,201.9959,106841.0
2022-12-13 11:30:00,212.24,212.69,210.72,211.24,106920.0,201.9959,202.4242,200.5492,201.0441,106920.0
2022-12-13 12:00:00,211.29,211.38,209.19,209.52,102092.0,201.0917,201.1774,199.0931,199.4072,102092.0
2022-12-13 12:30:00,209.45,210.0,208.92,209.78,102649.0,199.3405,199.864,198.8361,199.6546,102649.0
2022-12-13 13:00:00,209.65,211.23,209.64,211.02,77570.0,199.5309,201.0346,199.5214,200.8348,77570.0
2022-12-13 13:30:00,211.02,211.22,210.32,210.86,101458.0,200.8348,201.0251,200.1685,200.6825,101458.0
2022-12-13 14:00:00,210.94,211.26,210.39,211.23,66251.0,200.7586,201.0632,200.2352,201.0346,66251.0
2022-12-13 14:30:00,211.15,212.08,210.8,211.15,102316.0,200.9585,201.8436,200.6254,200.9585,102316.0
2022-12-13 15:00:00,211.11,211.12,209.81,210.84,82286.0,200.9204,200.9299,199.6832,200.6634,82286.0
2022-12-13 15:30:00,210.86,211.91,210.69,211.15,443281.0,200.6825,201.6818,200.5207,200.9585,443281.0
2022-12-14 09:30:00,210.95,214.09,210.88,213.74,153326.0,200.7681,203.7566,200.7015,203.4235,153326.0
2022-12-14 10:00:00,213.71,214.58,213.17,213.92,112629.0,203.3949,204.2229,202.881,203.5948,112629.0
2022-12-14 10:30:00,213.92,216.3,213.83,216.3,181965.0,203.5948,205.8599,203.5091,205.8599,181965.0
2022-12-14 11:00:00,216.28,216.63,215.75,216.42,130360.0,205.8409,206.174,205.3365,205.9741,130360.0
2022-12-14 11:30:00,216.39,216.55,215.84,216.0,60979.0,205.9456,206.0978,205.4221,205.5744,60979.0
2022-12-14 12:00:00,216.0,216.09,214.85,214.85,76532.0,205.5744,205.66,204.4799,204.4799,76532.0
2022-12-14 12:30:00,214.85,215.14,214.28,214.5,60295.0,204.4799,204.7559,203.9374,204.1468,60295.0
2022-12-14 13:00:00,214.39,214.82,214.13,214.34,64761.0,204.0421,204.4513,203.7947,203.9945,64761.0
2022-12-14 13:30:00,214.33,215.26,214.33,214.88,68137.0,203.985,204.8701,203.985,204.5085,68137.0
2022-12-14 14:00:00,214.71,214.71,211.65,212.49,205449.0,204.3467,204.3467,201.4344,202.2338,205449.0
2022-12-14 14:30:00,212.35,212.63,210.06,212.15,173103.0,202.1006,202.3671,199.9211,201.9102,173103.0
2022-12-14 15:00:00,212.19,214.2,211.7,211.7,114350.0,201.9483,203.8613,201.4819,201.4819,114350.0
2022-12-14 15:30:00,211.62,212.68,211.06,212.07,358177.0,201.4058,202.4146,200.8728,201.8341,358177.0
2022-12-15 09:30:00,208.61,209.72,206.72,207.38,217366.0,198.5411,199.5975,196.7423,197.3705,217366.0
2022-12-15 10:00:00,207.5,208.08,206.8,207.55,129823.0,197.4847,198.0367,196.8184,197.5322,129823.0
2022-12-15 10:30:00,207.52,208.5,206.49,206.7,82288.0,197.5037,198.4364,196.5234,196.7233,82288.0
2022-12-15 11:00:00,206.77,207.11,205.49,206.35,84310.0,196.7899,197.1135,195.5717,196.3902,84310.0
2022-12-15 11:30:00,206.45,206.73,205.94,206.52,74537.0,196.4853,196.7518,196.0,196.552,74537.0
2022-12-15 12:00:00,206.52,207.18,206.39,206.93,93502.0,196.552,197.1801,196.4282,196.9422,93502.0
2022-12-15 12:30:00,206.94,207.81,206.67,206.87,60561.0,196.9517,197.7797,196.6947,196.8851,60561.0
2022-12-15 13:00:00,206.92,207.25,206.42,207.03,63271.0,196.9327,197.2467,196.4568,197.0373,63271.0
2022-12-15 13:30:00,207.01,207.82,206.85,207.82,49877.0,197.0183,197.7892,196.866,197.7892,49877.0
2022-12-15 14:00:00,207.82,207.93,207.16,207.24,59239.0,197.7892,197.8939,197.1611,197.2372,59239.0
2022-12-15 14:30:00,207.26,208.44,207.22,208.24,69125.0,197.2562,198.3793,197.2182,198.1889,69125.0
2022-12-15 15:00:00,208.24,209.13,208.16,209.05,103550.0,198.1889,199.036,198.1128,198.9598,103550.0
2022-12-15 15:30:00,209.05,209.17,207.48,208.15,334198.0,198.9598,199.0741,197.4656,198.1033,334198.0
2022-12-16 09:30:00,206.36,207.36,204.71,205.5,542128.0,196.3997,197.3514,194.8293,195.5812,542128.0
2022-12-16 10:00:00,205.46,205.62,203.92,204.42,136508.0,195.5431,195.6954,194.0775,194.5533,136508.0
2022-12-16 10:30:00,204.47,205.39,203.74,205.11,150428.0,194.6009,195.4765,193.9061,195.21,150428.0
2022-12-16 11:00:00,205.19,205.95,204.85,204.89,108850.0,195.2862,196.0095,194.9626,195.0006,108850.0
2022-12-16 11:30:00,204.93,205.3,204.44,204.6,84955.0,195.0387,195.3908,194.5724,194.7246,84955.0
2022-12-16 12:00:00,204.62,204.76,203.44,204.16,145874.0,194.7437,194.8769,193.6206,194.3059,145874.0
2022-12-16 12:30:00,204.2,204.8,203.86,203.9,66973.0,194.3439,194.915,194.0204,194.0584,66973.0
2022-12-16 13:00:00,203.93,203.94,203.32,203.44,75157.0,194.087,194.0965,193.5064,193.6206,75157.0
2022-12-16 13:30:00,203.42,204.54,203.41,204.5,93008.0,193.6016,194.6675,193.5921,194.6295,93008.0
2022-12-16 14:00:00,204.49,204.83,204.04,204.21,109918.0,194.6199,194.9435,194.1917,194.3535,109918.0
2022-12-16 14:30:00,204.21,205.12,203.95,205.02,107009.0,194.3535,195.2195,194.106,195.1244,107009.0
2022-12-16 15:00:00,205.0,205.43,204.61,205.31,147860.0,195.1053,195.5146,194.7342,195.4004,147860.0
2022-12-16 15:30:00,205.32,206.26,205.29,205.97,568609.0,195.4099,196.3045,195.3813,196.0285,568609.0
2022-12-19 09:30:00,205.35,205.94,203.64,204.14,154609.0,195.4384,196.0,193.811,194.2868,154609.0
2022-12-19 10:00:00,204.06,205.36,203.74,205.36,73868.0,194.2107,195.448,193.9061,195.448,73868.0
2022-12-19 10:30:00,205.33,205.37,203.51,203.55,79171.0,195.4194,195.4575,193.6872,193.7253,79171.0
2022-12-19 11:00:00,203.59,203.7,202.92,203.5,133949.0,193.7634,193.8681,193.1257,193.6777,133949.0
2022-12-19 11:30:00,203.4,204.02,202.6,203.86,56188.0,193.5826,194.1726,192.8212,194.0204,56188.0
2022-12-19 12:00:00,203.82,204.52,203.79,204.0,45181.0,193.9823,194.6485,193.9537,194.1536,45181.0
2022-12-19 12:30:00,203.96,204.48,203.75,204.21,57723.0,194.1155,194.6104,193.9157,194.3535,57723.0
2022-12-19 13:00:00,204.12,204.21,203.62,203.82,47846.0,194.2678,194.3535,193.7919,193.9823,47846.0
2022-12-19 13:30:00,203.86,203.86,202.73,202.8,53336.0,194.0204,194.0204,192.9449,193.0115,53336.0
2022-12-19 14:00:00,202.75,202.8,202.25,202.28,52823.0,192.9639,193.0115,192.4881,192.5166,52823.0
2022-12-19 14:30:00,202.26,202.83,202.1,202.35,68923.0,192.4976,193.0401,192.3453,192.5832,68923.0
2022-12-19 15:00:00,202.28,202.77,201.99,202.41,100414.0,192.5166,192.983,192.2406,192.6403,100414.0
2022-12-19 15:30:00,202.37,203.34,202.23,203.14,266235.0,192.6023,193.5254,192.469,193.3351,266235.0
2022-12-20 09:30:00,201.19,201.2,197.69,198.82,227593.0,191.4792,191.4887,188.1482,189.2236,227593.0
2022-12-20 10:00:00,198.75,202.03,198.72,202.03,112408.0,189.157,192.2787,189.1284,192.2787,112408.0
2022-12-20 10:30:00,201.88,202.07,201.35,201.59,61289.0,192.1359,192.3167,191.6315,191.8599,61289.0
2022-12-20 11:00:00,201.56,201.56,199.78,200.31,57255.0,191.8314,191.8314,190.1373,190.6417,57255.0
2022-12-20 11:30:00,200.31,200.66,199.71,200.66,72091.0,190.6417,190.9748,190.0707,190.9748,72091.0
2022-12-20 12:00:00,200.76,201.6,200.59,201.14,56842.0,191.07,191.8694,190.9082,191.4316,56842.0
2022-12-20 12:30:00,201.14,201.32,200.61,201.21,51315.0,191.4316,191.6029,190.9272,191.4983,51315.0
2022-12-20 13:00:00,201.25,201.42,200.9,201.24,41061.0,191.5363,191.6981,191.2032,191.5268,41061.0
2022-12-20 13:30:00,201.25,201.77,201.06,201.13,42659.0,191.5363,192.0312,191.3555,191.4221,42659.0
2022-12-20 14:00:00,201.13,202.13,201.13,201.91,56554.0,191.4221,192.3739,191.4221,192.1645,56554.0
2022-12-20 14:30:00,201.88,201.94,201.12,201.13,52671.0,192.1359,192.193,191.4126,191.4221,52671.0
2022-12-20 15:00:00,201.12,201.21,200.71,201.16,67493.0,191.4126,191.4983,191.0224,191.4507,67493.0
2022-12-20 15:30:00,201.16,201.57,200.8,200.87,175011.0,191.4507,191.8409,191.108,191.1747,175011.0
2022-12-21 09:30:00,202.93,203.62,200.73,200.81,103919.0,193.1352,193.7919,191.0414,191.1176,103919.0
2022-12-21 10:00:00,200.8,201.17,200.27,201.02,105810.0,191.108,191.4602,190.6036,191.3174,105810.0
2022-12-21 10:30:00,201.06,202.15,201.0,202.1,85336.0,191.3555,192.3929,191.2984,192.3453,85336.0
2022-12-21 11:00:00,202.1,202.51,201.51,201.73,87088.0,192.3453,192.7355,191.7838,191.9932,87088.0
2022-12-21 11:30:00,201.73,202.13,201.37,201.54,47250.0,191.9932,192.3739,191.6505,191.8123,47250.0
2022-12-21 12:00:00,201.52,201.54,200.78,200.9,80414.0,191.7933,191.8123,191.089,191.2032,80414.0
2022-12-21 12:30:00,201.02,201.86,200.76,201.82,52491.0,191.3174,192.1169,191.07,192.0788,52491.0
2022-12-21 13:00:00,201.84,202.13,201.28,201.5,70592.0,192.0978,192.3739,191.5649,191.7743,70592.0
2022-12-21 13:30:00,201.5,201.67,201.15,201.5,40206.0,191.7743,191.9361,191.4412,191.7743,40206.0
2022-12-21 14:00:00,201.5,202.19,201.48,201.95,54060.0,191.7743,192.431,191.7552,192.2025,54060.0
2022-12-21 14:30:00,201.97,202.28,201.39,201.57,53332.0,192.2216,192.5166,191.6696,191.8409,53332.0
2022-12-21 15:00:00,201.58,201.83,201.44,201.49,86638.0,191.8504,192.0883,191.7172,191.7647,86638.0
2022-12-21 15:30:00,201.44,202.51,201.36,202.43,341236.0,191.7172,192.7355,191.641,192.6594,341236.0
2022-12-22 09:30:00,198.52,200.23,197.63,197.88,181109.0,188.9381,190.5656,188.0911,188.329,181109.0
2022-12-22 10:00:00,197.96,197.96,195.78,196.87,149723.0,188.4051,188.4051,186.3303,187.3677,149723.0
2022-12-22 10:30:00,196.75,197.24,196.12,197.14,128249.0,187.2535,187.7199,186.6539,187.6247,128249.0
2022-12-22 11:00:00,197.12,197.12,196.19,196.52,89576.0,187.6057,187.6057,186.7206,187.0346,89576.0
2022-12-22 11:30:00,196.48,196.87,196.27,196.61,56964.0,186.9966,187.3677,186.7967,187.1203,56964.0
2022-12-22 12:00:00,196.66,196.94,196.07,196.21,58821.0,187.1679,187.4344,186.6063,186.7396,58821.0
2022-12-22 12:30:00,196.2,196.43,195.79,195.88,43526.0,186.7301,186.949,186.3399,186.4255,43526.0
2022-12-22 13:00:00,195.87,196.08,195.37,195.65,61640.0,186.416,186.6159,185.9401,186.2066,61640.0
2022-12-22 13:30:00,195.6,195.95,195.27,195.66,62711.0,186.159,186.4921,185.845,186.2161,62711.0
2022-12-22 14:00:00,195.66,197.17,195.66,197.09,56921.0,186.2161,187.6533,186.2161,187.5771,56921.0
2022-12-22 14:30:00,197.13,198.28,197.0,198.26,56371.0,187.6152,188.7097,187.4915,188.6906,56371.0
2022-12-22 15:00:00,198.26,199.04,197.94,198.96,64307.0,188.6906,189.433,188.3861,189.3569,64307.0
2022-12-22 15:30:00,198.98,199.2,198.1,199.14,228948.0,189.3759,189.5853,188.5384,189.5282,228948.0
2022-12-23 09:30:00,198.42,198.57,197.02,197.67,87207.0,188.8429,188.9857,187.5105,188.1291,87207.0
2022-12-23 10:00:00,197.75,199.93,197.64,199.71,64274.0,188.2053,190.28,188.1006,190.0707,64274.0
2022-12-23 10:30:00,199.83,200.34,199.08,199.3,51682.0,190.1849,190.6702,189.4711,189.6804,51682.0
2022-12-23 11:00:00,199.45,200.15,199.0,199.61,30465.0,189.8232,190.4894,189.3949,189.9755,30465.0
2022-12-23 11:30:00,199.74,200.64,199.74,200.51,22718.0,190.0992,190.9558,190.0992,190.832,22718.0
2022-12-23 12:00:00,200.5,200.97,200.32,200.75,33301.0,190.8225,191.2698,190.6512,191.0605,33301.0
2022-12-23 12:30:00,200.75,201.01,200.33,200.44,19187.0,191.0605,191.3079,190.6607,190.7654,19187.0
2022-12-23 13:00:00,200.44,200.93,200.34,200.91,24367.0,190.7654,191.2318,190.6702,191.2127,24367.0
2022-12-23 13:30:00,200.95,201.14,200.27,200.75,24262.0,191.2508,191.4316,190.6036,191.0605,24262.0
2022-12-23 14:00:00,200.82,201.25,200.58,200.98,29910.0,191.1271,191.5363,190.8987,191.2794,29910.0
2022-12-23 14:30:00,201.01,201.74,200.99,201.74,30563.0,191.3079,192.0027,191.2889,192.0027,30563.0
2022-12-23 15:00:00,201.75,202.32,201.6,201.64,81642.0,192.0122,192.5547,191.8694,191.9075,81642.0
2022-12-23 15:30:00,201.63,202.3,201.22,201.86,168689.0,191.898,192.5356,191.5078,192.1169,168689.0
2022-12-27 09:30:00,201.69,203.15,201.41,202.22,69190.0,191.9551,193.3446,191.6886,192.4595,69190.0
2022-12-27 10:00:00,202.23,203.96,201.83,203.7,52192.0,192.469,194.1155,192.0883,193.8681,52192.0
2022-12-27 10:30:00,203.7,203.99,203.25,203.38,39347.0,193.8681,194.1441,193.4398,193.5635,39347.0
2022-12-27 11:00:00,203.39,203.76,202.75,203.27,42396.0,193.573,193.9252,192.9639,193.4588,42396.0
2022-12-27 11:30:00,203.24,203.58,203.0,203.5,36012.0,193.4303,193.7539,193.2019,193.6777,36012.0
2022-12-27 12:00:00,203.47,203.7,203.0,203.04,37049.0,193.6492,193.8681,193.2019,193.2399,37049.0
2022-12-27 12:30:00,203.03,203.44,202.65,203.05,33401.0,193.2304,193.6206,192.8688,193.2494,33401.0
2022-12-27 13:00:00,203.06,203.46,202.37,202.42,34173.0,193.259,193.6397,192.6023,192.6499,34173.0
2022-12-27 13:30:00,202.44,202.48,201.8,201.93,31214.0,192.6689,192.707,192.0598,192.1835,31214.0
2022-12-27 14:00:00,201.94,202.67,201.91,202.13,33468.0,192.193,192.8878,192.1645,192.3739,33468.0
2022-12-27 14:30:00,202.12,202.45,201.85,202.22,44968.0,192.3643,192.6784,192.1074,192.4595,44968.0
2022-12-27 15:00:00,202.26,202.7,202.17,202.68,73552.0,192.4976,192.9163,192.4119,192.8973,73552.0
2022-12-27 15:30:00,202.69,203.06,201.31,201.72,268637.0,192.9068,193.259,191.5934,191.9836,268637.0
2022-12-28 09:30:00,201.96,203.5,201.37,203.13,99377.0,192.2121,193.6777,191.6505,193.3256,99377.0
2022-12-28 10:00:00,203.01,203.4,201.76,201.87,38003.0,193.2114,193.5826,192.0217,192.1264,38003.0
2022-12-28 10:30:00,201.88,202.23,200.76,200.86,32586.0,192.1359,192.469,191.07,191.1652,32586.0
2022-12-28 11:00:00,200.84,201.04,200.46,200.61,38445.0,191.1461,191.3365,190.7845,190.9272,38445.0
2022-12-28 11:30:00,200.63,200.79,200.32,200.47,31843.0,190.9463,191.0985,190.6512,190.794,31843.0
2022-12-28 12:00:00,200.36,200.53,199.63,199.99,31999.0,190.6893,190.8511,189.9945,190.3371,31999.0
2022-12-28 12:30:00,199.95,200.76,199.8,200.7,38850.0,190.2991,191.07,190.1563,191.0129,38850.0
2022-12-28 13:00:00,200.68,201.26,200.57,201.07,37111.0,190.9938,191.5458,190.8891,191.365,37111.0
2022-12-28 13:30:00,201.01,201.08,200.6,200.65,34337.0,191.3079,191.3745,190.9177,190.9653,34337.0
2022-12-28 14:00:00,200.64,200.96,200.35,200.42,29552.0,190.9558,191.2603,190.6798,190.7464,29552.0
2022-12-28 14:30:00,200.36,201.1,200.27,200.99,33364.0,190.6893,191.3936,190.6036,191.2889,33364.0
2022-12-28 15:00:00,200.96,200.99,199.86,199.91,43160.0,191.2603,191.2889,190.2134,190.261,43160.0
2022-12-28 15:30:00,199.92,200.26,199.91,200.03,145996.0,190.2705,190.5941,190.261,190.3752,145996.0
2022-12-29 09:30:00,201.68,202.75,201.3,202.2,58737.0,191.9456,192.9639,191.5839,192.4405,58737.0
2022-12-29 10:00:00,202.27,202.94,202.24,202.27,37203.0,192.5071,193.1448,192.4785,192.5071,37203.0
2022-12-29 10:30:00,202.32,203.0,202.32,202.44,41043.0,192.5547,193.2019,192.5547,192.6689,41043.0
2022-12-29 11:00:00,202.54,202.55,201.71,202.32,26948.0,192.7641,192.7736,191.9741,192.5547,26948.0
2022-12-29 11:30:00,202.29,202.9,202.28,202.8,29523.0,192.5261,193.1067,192.5166,193.0115,29523.0
2022-12-29 12:00:00,202.75,203.12,202.51,202.58,39891.0,192.9639,193.3161,192.7355,192.8021,39891.0
2022-12-29 12:30:00,202.61,202.65,202.2,202.56,16903.0,192.8307,192.8688,192.4405,192.7831,16903.0
2022-12-29 13:00:00,202.5,202.79,202.22,202.47,24759.0,192.726,193.002,192.4595,192.6974,24759.0
2022-12-29 13:30:00,202.52,202.73,202.36,202.67,20300.0,192.745,192.9449,192.5928,192.8878,20300.0
2022-12-29 14:00:00,202.69,203.06,202.54,202.54,31558.0,192.9068,193.259,192.7641,192.7641,31558.0
2022-12-29 14:30:00,202.56,203.05,202.47,202.55,28312.0,192.7831,193.2494,192.6974,192.7736,28312.0
2022-12-29 15:00:00,202.53,202.59,201.95,202.03,40139.0,192.7545,192.8116,192.2025,192.2787,40139.0
2022-12-29 15:30:00,202.02,202.46,201.81,202.27,135154.0,192.2692,192.6879,192.0693,192.5071,135154.0
2022-12-30 09:30:00,200.03,200.5,197.21,198.23,144831.0,190.3752,190.8225,187.6913,188.6621,144831.0
2022-12-30 10:00:00,198.13,198.99,197.73,198.27,87318.0,188.5669,189.3854,188.1862,188.7002,87318.0
2022-12-30 10:30:00,198.27,198.27,197.44,197.65,80780.0,188.7002,188.7002,187.9102,188.1101,80780.0
2022-12-30 11:00:00,197.68,198.21,197.47,198.12,90655.0,188.1386,188.6431,187.9388,188.5574,90655.0
2022-12-30 11:30:00,198.12,198.98,198.12,198.49,36332.0,188.5574,189.3759,188.5574,188.9095,36332.0
2022-12-30 12:00:00,198.47,199.09,198.45,198.99,40351.0,188.8905,189.4806,188.8715,189.3854,40351.0
2022-12-30 12:30:00,198.97,199.05,198.01,198.43,33068.0,189.3664,189.4425,188.4527,188.8524,33068.0
2022-12-30 13:00:00,198.36,198.41,197.41,197.81,36542.0,188.7858,188.8334,187.8817,188.2624,36542.0
2022-12-30 13:30:00,197.79,198.2,197.77,197.96,40154.0,188.2433,188.6335,188.2243,188.4051,40154.0
2022-12-30 14:00:00,197.91,198.07,197.59,197.95,35513.0,188.3575,188.5098,188.053,188.3956,35513.0
2022-12-30 14:30:00,197.85,198.05,197.44,197.71,110667.0,188.3004,188.4908,187.9102,188.1672,110667.0
2022-12-30 15:00:00,197.78,198.55,197.78,198.39,95793.0,188.2338,188.9666,188.2338,188.8144,95793.0
2022-12-30 15:30:00,198.39,199.73,198.37,199.2,179357.0,188.8144,190.0897,188.7953,189.5853,179357.0
2023-01-03 09:30:00,201.49,202.3,197.99,198.17,180318.0,191.7647,192.5356,188.4337,188.605,180318.0
2023-01-03 10:00:00,198.13,199.34,198.06,198.5,125999.0,188.5669,189.7185,188.5003,188.9191,125999.0
2023-01-03 10:30:00,198.35,199.1,198.07,199.01,63645.0,188.7763,189.4901,188.5098,189.4044,63645.0
2023-01-03 11:00:00,199.09,199.22,197.72,198.05,72460.0,189.4806,189.6043,188.1767,188.4908,72460.0
2023-01-03 11:30:00,198.0,198.0,197.28,197.6,63166.0,188.4432,188.4432,187.7579,188.0625,63166.0
2023-01-03 12:00:00,197.57,197.75,197.14,197.59,51749.0,188.0339,188.2053,187.6247,188.053,51749.0
2023-01-03 12:30:00,197.55,198.34,197.22,198.18,62498.0,188.0149,188.7668,187.7008,188.6145,62498.0
2023-01-03 13:00:00,198.11,199.5,197.86,199.34,62163.0,188.5479,189.8708,188.31,189.7185,62163.0
2023-01-03 13:30:00,199.29,199.91,198.86,199.66,78946.0,189.6709,190.261,189.2617,190.0231,78946.0
2023-01-03 14:00:00,199.64,199.67,198.46,198.55,48767.0,190.004,190.0326,188.881,188.9666,48767.0
2023-01-03 14:30:00,198.47,199.34,197.93,198.9,53462.0,188.8905,189.7185,188.3766,189.2998,53462.0
2023-01-03 15:00:00,198.94,199.41,198.66,198.83,49917.0,189.3378,189.7851,189.0713,189.2331,49917.0
2023-01-03 15:30:00,198.87,199.3,198.67,199.04,152551.0,189.2712,189.6804,189.0809,189.433,152551.0
2023-01-04 09:30:00,201.43,201.43,199.02,199.91,117243.0,191.7076,191.7076,189.414,190.261,117243.0
2023-01-04 10:00:00,199.91,200.14,197.51,198.49,116031.0,190.261,190.4799,187.9768,188.9095,116031.0
2023-01-04 10:30:00,198.48,200.41,198.08,200.25,92226.0,188.9,190.7369,188.5193,190.5846,92226.0
2023-01-04 11:00:00,200.34,201.95,200.33,201.36,138620.0,190.6702,192.2025,190.6607,191.641,138620.0
2023-01-04 11:30:00,201.44,202.35,201.43,201.64,58146.0,191.7172,192.5832,191.7076,191.9075,58146.0
2023-01-04 12:00:00,201.62,201.74,201.35,201.47,40936.0,191.8885,192.0027,191.6315,191.7457,40936.0
2023-01-04 12:30:00,201.49,201.82,201.05,201.11,50937.0,191.7647,192.0788,191.346,191.4031,50937.0
2023-01-04 13:00:00,201.03,202.01,200.84,201.9,35918.0,191.3269,192.2596,191.1461,192.155,35918.0
2023-01-04 13:30:00,201.95,202.29,201.45,201.79,41372.0,192.2025,192.5261,191.7267,192.0503,41372.0
2023-01-04 14:00:00,201.54,202.31,200.18,200.27,125445.0,191.8123,192.5452,190.518,190.6036,125445.0
2023-01-04 14:30:00,200.2,200.72,199.99,200.66,71135.0,190.537,191.0319,190.3371,190.9748,71135.0
2023-01-04 15:00:00,200.67,201.13,200.36,200.53,63871.0,190.9843,191.4221,190.6893,190.8511,63871.0
2023-01-04 15:30:00,200.47,201.4,199.93,201.35,297480.0,190.794,191.6791,190.28,191.6315,297480.0
2023-01-05 09:30:00,199.3,200.17,197.48,200.06,134634.0,189.6804,190.5085,187.9483,190.4038,134634.0
2023-01-05 10:00:00,199.99,201.2,199.23,199.93,107299.0,190.3371,191.4887,189.6138,190.28,107299.0
2023-01-05 10:30:00,199.93,200.5,199.39,199.5,56718.0,190.28,190.8225,189.7661,189.8708,56718.0
2023-01-05 11:00:00,199.54,199.65,199.1,199.4,42928.0,189.9089,190.0136,189.4901,189.7756,42928.0
2023-01-05 11:30:00,199.36,199.68,199.12,199.33,37328.0,189.7376,190.0421,189.5091,189.709,37328.0
2023-01-05 12:00:00,199.36,199.95,199.25,199.88,51715.0,189.7376,190.2991,189.6329,190.2325,51715.0
2023-01-05 12:30:00,199.87,200.2,199.27,199.36,31744.0,190.2229,190.537,189.6519,189.7376,31744.0
2023-01-05 13:00:00,199.3,200.68,199.05,200.36,31858.0,189.6804,190.9938,189.4425,190.6893,31858.0
2023-01-05 13:30:00,200.42,200.7,199.96,200.05,28613.0,190.7464,191.0129,190.3086,190.3942,28613.0
2023-01-05 14:00:00,200.04,200.43,199.93,200.04,26002.0,190.3847,190.7559,190.28,190.3847,26002.0
2023-01-05 14:30:00,200.11,201.44,200.05,200.92,53491.0,190.4514,191.7172,190.3942,191.2223,53491.0
2023-01-05 15:00:00,200.86,201.18,200.57,200.81,79714.0,191.1652,191.4697,190.8891,191.1176,79714.0
2023-01-05 15:30:00,200.81,200.88,200.03,200.72,163156.0,191.1176,191.1842,190.3752,191.0319,163156.0
2023-01-06 09:30:00,200.73,200.73,194.45,196.5,445999.0,191.0414,191.0414,185.0645,187.0156,445999.0
2023-01-06 10:00:00,196.47,198.25,195.97,197.67,132941.0,186.987,188.6811,186.5112,188.1291,132941.0
2023-01-06 10:30:00,197.67,198.83,197.42,198.52,158534.0,188.1291,189.2331,187.8912,188.9381,158534.0
2023-01-06 11:00:00,198.53,199.3,198.32,198.62,101297.0,188.9476,189.6804,188.7477,189.0333,101297.0
2023-01-06 11:30:00,198.71,199.28,198.6,198.89,89299.0,189.1189,189.6614,189.0142,189.2902,89299.0
2023-01-06 12:00:00,198.91,199.03,198.42,198.62,75513.0,189.3093,189.4235,188.8429,189.0333,75513.0
2023-01-06 12:30:00,198.62,198.92,197.87,198.27,96448.0,189.0333,189.3188,188.3195,188.7002,96448.0
2023-01-06 13:00:00,198.28,199.9,198.28,199.9,49434.0,188.7097,190.2515,188.7097,190.2515,49434.0
2023-01-06 13:30:00,199.86,200.36,199.71,200.03,47465.0,190.2134,190.6893,190.0707,190.3752,47465.0
2023-01-06 14:00:00,200.07,200.6,199.73,200.24,69979.0,190.4133,190.9177,190.0897,190.5751,69979.0
2023-01-06 14:30:00,200.25,201.16,200.22,201.09,72929.0,190.5846,191.4507,190.556,191.384,72929.0
2023-01-06 15:00:00,201.08,201.79,201.06,201.28,84900.0,191.3745,192.0503,191.3555,191.5649,84900.0
2023-01-06 15:30:00,201.33,201.73,200.85,200.92,289771.0,191.6125,191.9932,191.1556,191.2223,289771.0
2023-01-09 09:30:00,202.42,204.01,202.23,203.24,203775.0,192.6499,194.1631,192.469,193.4303,203775.0
2023-01-09 10:00:00,203.35,203.54,202.65,203.19,72380.0,193.535,193.7158,192.8688,193.3827,72380.0
2023-01-09 10:30:00,203.06,203.67,202.96,203.21,53473.0,193.259,193.8395,193.1638,193.4017,53473.0
2023-01-09 11:00:00,203.23,203.62,203.09,203.5,88416.0,193.4208,193.7919,193.2875,193.6777,88416.0
2023-01-09 11:30:00,203.49,204.03,203.06,204.02,51901.0,193.6682,194.1821,193.259,194.1726,51901.0
2023-01-09 12:00:00,204.03,204.13,203.38,204.11,45043.0,194.1821,194.2773,193.5635,194.2583,45043.0
2023-01-09 12:30:00,204.09,204.13,203.47,203.66,48309.0,194.2392,194.2773,193.6492,193.83,48309.0
2023-01-09 13:00:00,203.67,203.76,203.01,203.31,45062.0,193.8395,193.9252,193.2114,193.4969,45062.0
2023-01-09 13:30:00,203.25,203.29,201.63,201.76,53527.0,193.4398,193.4779,191.898,192.0217,53527.0
2023-01-09 14:00:00,201.8,202.32,201.51,201.55,51487.0,192.0598,192.5547,191.7838,191.8218,51487.0
2023-01-09 14:30:00,201.49,201.56,199.87,200.02,72530.0,191.7647,191.8314,190.2229,190.3657,72530.0
2023-01-09 15:00:00,200.02,200.17,199.34,199.91,88543.0,190.3657,190.5085,189.7185,190.261,88543.0
2023-01-09 15:30:00,199.92,200.28,199.4,199.47,311288.0,190.2705,190.6131,189.7756,189.8422,311288.0
2023-01-10 09:30:00,199.92,201.67,199.51,201.09,129827.0,190.2705,191.9361,189.8803,191.384,129827.0
2023-01-10 10:00:00,201.16,201.58,200.44,200.56,77846.0,191.4507,191.8504,190.7654,190.8796,77846.0
2023-01-10 10:30:00,200.55,200.55,198.73,199.77,94572.0,190.8701,190.8701,189.138,190.1278,94572.0
2023-01-10 11:00:00,199.85,200.2,199.01,199.07,81289.0,190.2039,190.537,189.4044,189.4615,81289.0
2023-01-10 11:30:00,199.05,199.46,198.75,199.14,73729.0,189.4425,189.8327,189.157,189.5282,73729.0
2023-01-10 12:00:00,199.13,199.27,198.54,198.8,63447.0,189.5187,189.6519,188.9571,189.2046,63447.0
2023-01-10 12:30:00,198.78,199.21,198.68,198.88,51777.0,189.1855,189.5948,189.0904,189.2807,51777.0
2023-01-10 13:00:00,198.84,199.21,198.56,198.74,56783.0,189.2426,189.5948,188.9762,189.1475,56783.0
2023-01-10 13:30:00,198.72,199.7,198.68,199.6,52638.0,189.1284,190.0611,189.0904,189.966,52638.0
2023-01-10 14:00:00,199.63,199.94,199.38,199.69,45457.0,189.9945,190.2896,189.7566,190.0516,45457.0
2023-01-10 14:30:00,199.7,200.12,199.34,199.48,58057.0,190.0611,190.4609,189.7185,189.8518,58057.0
2023-01-10 15:00:00,199.49,200.16,199.27,200.04,98079.0,189.8613,190.4989,189.6519,190.3847,98079.0
2023-01-10 15:30:00,200.05,201.43,199.91,201.34,257487.0,190.3942,191.7076,190.261,191.622,257487.0
2023-01-11 09:30:00,202.16,206.59,202.15,205.39,215444.0,192.4024,196.6186,192.3929,195.4765,215444.0
2023-01-11 10:00:00,205.44,208.01,205.44,207.35,145127.0,195.5241,197.97,195.5241,197.3419,145127.0
2023-01-11 10:30:00,207.36,207.36,205.24,205.3,92451.0,197.3514,197.3514,195.3337,195.3908,92451.0
2023-01-11 11:00:00,205.32,206.46,204.87,206.4,81420.0,195.4099,196.4949,194.9816,196.4378,81420.0
2023-01-11 11:30:00,206.43,206.65,205.99,206.41,53124.0,196.4663,196.6757,196.0475,196.4473,53124.0
2023-01-11 12:00:00,206.43,206.72,206.16,206.52,40717.0,196.4663,196.7423,196.2093,196.552,40717.0
2023-01-11 12:30:00,206.55,206.83,206.11,206.75,50132.0,196.5805,196.847,196.1618,196.7709,50132.0
2023-01-11 13:00:00,206.79,207.45,206.64,206.91,70760.0,196.8089,197.4371,196.6662,196.9231,70760.0
2023-01-11 13:30:00,206.93,207.61,206.89,207.26,49802.0,196.9422,197.5894,196.9041,197.2562,49802.0
2023-01-11 14:00:00,207.28,207.53,206.83,207.38,57615.0,197.2753,197.5132,196.847,197.3705,57615.0
2023-01-11 14:30:00,207.44,208.2,207.44,208.16,62147.0,197.4276,198.1509,197.4276,198.1128,62147.0
2023-01-11 15:00:00,208.14,208.32,207.69,208.07,127696.0,198.0938,198.2651,197.6655,198.0271,127696.0
2023-01-11 15:30:00,208.09,208.72,207.64,208.5,352237.0,198.0462,198.6458,197.6179,198.4364,352237.0
2023-01-12 09:30:00,210.26,210.26,206.59,208.43,204075.0,200.1114,200.1114,196.6186,198.3698,204075.0
2023-01-12 10:00:00,208.35,209.81,208.16,209.47,83644.0,198.2936,199.6832,198.1128,199.3596,83644.0
2023-01-12 10:30:00,209.27,209.96,208.31,209.4,83309.0,199.1692,199.8259,198.2556,199.293,83309.0
2023-01-12 11:00:00,209.26,209.82,208.89,209.6,103402.0,199.1597,199.6927,198.8076,199.4833,103402.0
2023-01-12 11:30:00,209.57,210.3,209.15,210.06,57250.0,199.4547,200.1495,199.055,199.9211,57250.0
2023-01-12 12:00:00,210.06,211.12,209.95,211.08,58897.0,199.9211,200.9299,199.8164,200.8919,58897.0
2023-01-12 12:30:00,211.06,211.41,210.5,210.62,64441.0,200.8728,201.2059,200.3399,200.4541,64441.0
2023-01-12 13:00:00,210.57,211.16,210.13,210.25,61666.0,200.4065,200.968,199.9877,200.1019,61666.0
2023-01-12 13:30:00,210.17,211.57,209.91,211.49,71611.0,200.0258,201.3582,199.7783,201.2821,71611.0
2023-01-12 14:00:00,211.52,211.55,210.98,211.29,72437.0,201.3106,201.3392,200.7967,201.0917,72437.0
2023-01-12 14:30:00,211.22,211.45,210.6,210.89,81151.0,201.0251,201.244,200.435,200.711,81151.0
2023-01-12 15:00:00,210.94,211.02,210.33,210.34,88986.0,200.7586,200.8348,200.1781,200.1876,88986.0
2023-01-12 15:30:00,210.36,210.55,209.6,210.23,247943.0,200.2066,200.3874,199.4833,200.0829,247943.0
2023-01-13 09:30:00,207.81,212.95,207.81,211.65,239084.0,197.7797,202.6716,197.7797,201.4344,239084.0
2023-01-13 10:00:00,211.46,212.66,211.13,211.83,105665.0,201.2535,202.3956,200.9395,201.6057,105665.0
2023-01-13 10:30:00,211.83,212.85,210.84,212.85,110548.0,201.6057,202.5764,200.6634,202.5764,110548.0
2023-01-13 11:00:00,212.85,213.56,212.2,212.47,100294.0,202.5764,203.2522,201.9578,202.2148,100294.0
2023-01-13 11:30:00,212.48,212.66,211.63,212.08,271757.0,202.2243,202.3956,201.4153,201.8436,271757.0
2023-01-13 12:00:00,212.12,212.57,211.67,212.55,96070.0,201.8817,202.3099,201.4534,202.2909,96070.0
2023-01-13 12:30:00,212.52,212.52,211.82,212.13,92790.0,202.2624,202.2624,201.5961,201.8912,92790.0
2023-01-13 13:00:00,212.13,212.33,211.69,212.0,100436.0,201.8912,202.0815,201.4724,201.7675,100436.0
2023-01-13 13:30:00,212.0,212.43,211.85,212.09,107480.0,201.7675,202.1767,201.6247,201.8531,107480.0
2023-01-13 14:00:00,212.1,212.45,211.71,212.37,123726.0,201.8626,202.1957,201.4915,202.1196,123726.0
2023-01-13 14:30:00,212.35,212.35,211.64,211.89,94934.0,202.1006,202.1006,201.4248,201.6628,94934.0
2023-01-13 15:00:00,211.9,212.36,211.81,212.32,121444.0,201.6723,202.1101,201.5866,202.072,121444.0
2023-01-13 15:30:00,212.31,212.85,212.07,212.13,339007.0,202.0625,202.5764,201.8341,201.8912,339007.0
2023-01-17 09:30:00,212.17,212.89,210.74,212.83,205775.0,201.9293,202.6145,200.5683,202.5574,205775.0
2023-01-17 10:00:00,212.83,214.98,212.82,214.07,142722.0,202.5574,204.6036,202.5479,203.7375,142722.0
2023-01-17 10:30:00,214.07,214.11,211.18,211.62,96903.0,203.7375,203.7756,200.987,201.4058,96903.0
2023-01-17 11:00:00,211.66,211.99,210.84,211.03,96093.0,201.4439,201.7579,200.6634,200.8443,96093.0
2023-01-17 11:30:00,211.03,211.48,210.84,211.03,59568.0,200.8443,201.2726,200.6634,200.8443,59568.0
2023-01-17 12:00:00,211.06,211.38,210.35,210.35,54886.0,200.8728,201.1774,200.1971,200.1971,54886.0
2023-01-17 12:30:00,210.35,210.56,210.02,210.06,51524.0,200.1971,200.397,199.883,199.9211,51524.0
2023-01-17 13:00:00,210.06,210.48,209.95,210.43,69973.0,199.9211,200.3208,199.8164,200.2732,69973.0
2023-01-17 13:30:00,210.42,210.65,209.99,210.41,70897.0,200.2637,200.4826,199.8545,200.2542,70897.0
2023-01-17 14:00:00,210.47,210.5,209.57,209.57,86038.0,200.3113,200.3399,199.4547,199.4547,86038.0
2023-01-17 14:30:00,209.57,210.1,209.55,209.87,72442.0,199.4547,199.9592,199.4357,199.7403,72442.0
2023-01-17 15:00:00,209.88,210.27,209.62,209.73,86363.0,199.7498,200.121,199.5023,199.607,86363.0
2023-01-17 15:30:00,209.71,209.95,209.24,209.51,457541.0,199.588,199.8164,199.1407,199.3976,457541.0
2023-01-18 09:30:00,210.72,214.06,210.72,213.49,228575.0,200.5492,203.728,200.5492,203.1855,228575.0
2023-01-18 10:00:00,213.36,214.18,212.83,213.78,163851.0,203.0618,203.8422,202.5574,203.4615,163851.0
2023-01-18 10:30:00,213.82,213.82,212.0,212.44,103380.0,203.4996,203.4996,201.7675,202.1862,103380.0
2023-01-18 11:00:00,212.39,212.54,211.17,211.59,101601.0,202.1386,202.2814,200.9775,201.3772,101601.0
2023-01-18 11:30:00,211.52,211.58,210.54,211.09,55306.0,201.3106,201.3677,200.3779,200.9014,55306.0
2023-01-18 12:00:00,211.07,211.25,210.09,210.15,64321.0,200.8823,201.0537,199.9496,200.0068,64321.0
2023-01-18 12:30:00,210.15,210.34,209.71,210.05,80042.0,200.0068,200.1876,199.588,199.9116,80042.0
2023-01-18 13:00:00,210.08,210.26,209.88,210.23,126706.0,199.9401,200.1114,199.7498,200.0829,126706.0
2023-01-18 13:30:00,210.22,210.38,209.97,210.03,96709.0,200.0734,200.2257,199.8354,199.8925,96709.0
2023-01-18 14:00:00,210.0,210.11,209.32,209.38,205762.0,199.864,199.9687,199.2168,199.2739,205762.0
2023-01-18 14:30:00,209.41,209.77,209.03,209.31,138141.0,199.3025,199.6451,198.9408,199.2073,138141.0
2023-01-18 15:00:00,209.36,209.79,208.96,209.07,145151.0,199.2549,199.6641,198.8742,198.9789,145151.0
2023-01-18 15:30:00,209.05,209.11,208.11,208.5,353189.0,198.9598,199.017,198.0652,198.4364,353189.0
2023-01-19 09:30:00,207.51,207.9,205.4,206.0,193574.0,197.4942,197.8654,195.486,196.0571,193574.0
2023-01-19 10:00:00,205.94,206.14,203.52,204.08,133262.0,196.0,196.1903,193.6968,194.2297,133262.0
2023-01-19 10:30:00,204.1,204.1,201.6,202.03,205984.0,194.2488,194.2488,191.8694,192.2787,205984.0
2023-01-19 11:00:00,202.06,203.09,202.06,202.26,166373.0,192.3072,193.2875,192.3072,192.4976,166373.0
2023-01-19 11:30:00,202.21,202.3,201.19,202.03,93591.0,192.45,192.5356,191.4792,192.2787,93591.0
2023-01-19 12:00:00,202.06,202.74,201.9,202.14,66365.0,192.3072,192.9544,192.155,192.3834,66365.0
2023-01-19 12:30:00,202.14,202.27,201.63,202.27,78786.0,192.3834,192.5071,191.898,192.5071,78786.0
2023-01-19 13:00:00,202.34,202.94,202.16,202.42,118727.0,192.5737,193.1448,192.4024,192.6499,118727.0
2023-01-19 13:30:00,202.39,203.5,202.39,202.89,102749.0,192.6213,193.6777,192.6213,193.0972,102749.0
2023-01-19 14:00:00,202.95,203.31,202.35,202.95,55048.0,193.1543,193.4969,192.5832,193.1543,55048.0
2023-01-19 14:30:00,202.92,203.36,202.37,203.02,102135.0,193.1257,193.5445,192.6023,193.2209,102135.0
2023-01-19 15:00:00,203.0,203.34,202.3,202.55,121747.0,193.2019,193.5254,192.5356,192.7736,121747.0
2023-01-19 15:30:00,202.5,202.61,201.97,202.09,406452.0,192.726,192.8307,192.2216,192.3358,406452.0
2023-01-20 09:30:00,201.36,201.36,198.66,200.53,529129.0,191.641,191.641,189.0713,190.8511,529129.0
2023-01-20 10:00:00,200.62,201.74,199.31,199.87,214923.0,190.9367,192.0027,189.69,190.2229,214923.0
2023-01-20 10:30:00,199.87,200.98,199.78,200.56,107532.0,190.2229,191.2794,190.1373,190.8796,107532.0
2023-01-20 11:00:00,200.62,201.44,200.33,201.29,112083.0,190.9367,191.7172,190.6607,191.5744,112083.0
2023-01-20 11:30:00,201.36,202.07,200.81,201.15,101815.0,191.641,192.3167,191.1176,191.4412,101815.0
2023-01-20 12:00:00,201.2,201.53,201.02,201.34,80790.0,191.4887,191.8028,191.3174,191.622,80790.0
2023-01-20 12:30:00,201.34,201.98,201.25,201.61,145051.0,191.622,192.2311,191.5363,191.879,145051.0
2023-01-20 13:00:00,201.66,202.2,201.34,201.45,82912.0,191.9265,192.4405,191.622,191.7267,82912.0
2023-01-20 13:30:00,201.47,202.76,201.43,202.52,100856.0,191.7457,192.9734,191.7076,192.745,100856.0
2023-01-20 14:00:00,202.5,202.97,202.23,202.83,95954.0,192.726,193.1733,192.469,193.0401,95954.0
2023-01-20 14:30:00,202.85,203.67,202.79,203.66,83934.0,193.0591,193.8395,193.002,193.83,83934.0
2023-01-20 15:00:00,203.68,204.38,203.68,203.96,103784.0,193.849,194.5153,193.849,194.1155,103784.0
2023-01-20 15:30:00,204.01,204.99,203.88,204.48,309324.0,194.1631,195.0958,194.0394,194.6104,309324.0
2023-01-23 09:30:00,203.52,205.42,201.79,205.21,214314.0,193.6968,195.5051,192.0503,195.3052,214314.0
2023-01-23 10:00:00,205.29,205.44,204.29,205.08,113518.0,195.3813,195.5241,194.4296,195.1815,113518.0
2023-01-23 10:30:00,205.11,205.43,204.25,205.01,90230.0,195.21,195.5146,194.3915,195.1148,90230.0
2023-01-23 11:00:00,205.09,206.2,205.06,205.51,95403.0,195.191,196.2474,195.1624,195.5907,95403.0
2023-01-23 11:30:00,205.46,205.91,204.96,205.63,53814.0,195.5431,195.9714,195.0673,195.7049,53814.0
2023-01-23 12:00:00,205.48,205.53,204.85,205.31,65351.0,195.5622,195.6097,194.9626,195.4004,65351.0
2023-01-23 12:30:00,205.31,205.97,205.04,205.85,60881.0,195.4004,196.0285,195.1434,195.9143,60881.0
2023-01-23 13:00:00,205.81,206.57,205.77,206.12,78214.0,195.8762,196.5995,195.8382,196.1713,78214.0
2023-01-23 13:30:00,206.16,206.91,205.89,206.36,145823.0,196.2093,196.9231,195.9524,196.3997,145823.0
2023-01-23 14:00:00,206.35,206.35,205.13,205.19,138725.0,196.3902,196.3902,195.2291,195.2862,138725.0
2023-01-23 14:30:00,205.1,205.49,204.37,204.81,108810.0,195.2005,195.5717,194.5057,194.9245,108810.0
2023-01-23 15:00:00,204.84,205.27,204.67,204.98,178997.0,194.953,195.3623,194.7913,195.0863,178997.0
2023-01-23 15:30:00,204.93,205.34,204.46,205.07,545275.0,195.0387,195.4289,194.5914,195.1719,545275.0
2023-01-24 09:30:00,202.61,206.0,202.61,203.88,122728.0,193.8116,197.0544,193.8116,195.0265,122728.0
2023-01-24 10:00:00,203.81,205.08,203.42,204.59,98065.0,194.9595,196.1743,194.5864,195.7056,98065.0
2023-01-24 10:30:00,204.47,206.46,204.32,205.98,96507.0,195.5908,197.4944,195.4473,197.0353,96507.0
2023-01-24 11:00:00,206.01,206.48,205.75,206.03,79010.0,197.064,197.5136,196.8153,197.0831,79010.0
2023-01-24 11:30:00,206.05,206.18,205.45,205.71,64795.0,197.1022,197.2266,196.5283,196.777,64795.0
2023-01-24 12:00:00,205.74,205.9,205.28,205.39,51274.0,196.8057,196.9587,196.3657,196.4709,51274.0
2023-01-24 12:30:00,205.36,205.37,204.93,205.11,52760.0,196.4422,196.4518,196.0309,196.203,52760.0
2023-01-24 13:00:00,205.11,205.66,204.99,205.63,47872.0,196.203,196.7292,196.0883,196.7005,47872.0
2023-01-24 13:30:00,205.65,206.08,205.42,205.84,84431.0,196.7196,197.1309,196.4996,196.9013,84431.0
2023-01-24 14:00:00,205.84,206.1,205.45,206.03,61559.0,196.9013,197.1501,196.5283,197.0831,61559.0
2023-01-24 14:30:00,206.03,206.31,205.89,206.12,73242.0,197.0831,197.3509,196.9492,197.1692,73242.0
2023-01-24 15:00:00,206.13,206.13,205.45,205.69,98327.0,197.1787,197.1787,196.5283,196.7579,98327.0
2023-01-24 15:30:00,205.71,206.58,205.34,206.31,355926.0,196.777,197.6092,196.4231,197.3509,355926.0
2023-01-25 09:30:00,204.52,205.09,203.26,203.57,108806.0,195.6387,196.1839,194.4334,194.7299,108806.0
2023-01-25 10:00:00,203.56,203.94,201.84,202.67,148756.0,194.7204,195.0839,193.075,193.869,148756.0
2023-01-25 10:30:00,202.69,203.2,202.06,203.06,76806.0,193.8881,194.376,193.2855,194.2421,76806.0
2023-01-25 11:00:00,203.0,204.67,202.97,204.41,61095.0,194.1847,195.7822,194.156,195.5334,61095.0
2023-01-25 11:30:00,204.42,205.58,204.24,205.2,51715.0,195.543,196.6526,195.3708,196.2891,51715.0
2023-01-25 12:00:00,205.22,205.42,204.83,205.06,37239.0,196.3083,196.4996,195.9352,196.1552,37239.0
2023-01-25 12:30:00,205.09,205.23,204.5,204.56,48524.0,196.1839,196.3178,195.6195,195.6769,48524.0
2023-01-25 13:00:00,204.56,205.37,204.5,205.15,56086.0,195.6769,196.4518,195.6195,196.2413,56086.0
2023-01-25 13:30:00,205.16,205.24,204.66,204.86,48451.0,196.2509,196.3274,195.7726,195.9639,48451.0
2023-01-25 14:00:00,204.86,205.46,204.7,204.79,47740.0,195.9639,196.5378,195.8108,195.8969,47740.0
2023-01-25 14:30:00,204.71,205.79,204.71,205.72,103550.0,195.8204,196.8535,195.8204,196.7866,103550.0
2023-01-25 15:00:00,205.78,206.19,205.52,205.64,91442.0,196.8439,197.2361,196.5952,196.71,91442.0
2023-01-25 15:30:00,205.66,206.29,205.15,206.11,278361.0,196.7292,197.3318,196.2413,197.1596,278361.0
2023-01-26 09:30:00,204.35,208.77,204.35,206.7,161062.0,195.476,199.7041,195.476,197.724,161062.0
2023-01-26 10:00:00,206.82,206.9,204.52,206.26,127864.0,197.8388,197.9153,195.6387,197.3031,127864.0
2023-01-26 10:30:00,206.2,206.3,204.53,204.6,76516.0,197.2457,197.3414,195.6482,195.7152,76516.0
2023-01-26 11:00:00,204.6,205.45,204.01,204.24,79540.0,195.7152,196.5283,195.1508,195.3708,79540.0
2023-01-26 11:30:00,204.22,204.58,203.86,204.11,56685.0,195.3517,195.6961,195.0073,195.2465,56685.0
2023-01-26 12:00:00,204.18,204.96,204.08,204.34,86593.0,195.3134,196.0596,195.2178,195.4665,86593.0
2023-01-26 12:30:00,204.3,204.71,203.85,204.28,69471.0,195.4282,195.8204,194.9978,195.4091,69471.0
2023-01-26 13:00:00,204.32,204.37,203.51,203.69,59059.0,195.4473,195.4952,194.6725,194.8447,59059.0
2023-01-26 13:30:00,203.67,204.39,203.45,203.45,82739.0,194.8256,195.5143,194.6151,194.6151,82739.0
2023-01-26 14:00:00,203.48,203.85,203.11,203.35,239820.0,194.6438,194.9978,194.2899,194.5195,239820.0
2023-01-26 14:30:00,203.36,203.7,202.93,203.28,103084.0,194.529,194.8543,194.1177,194.4525,103084.0
2023-01-26 15:00:00,203.26,203.27,202.42,202.6,140749.0,194.4334,194.4429,193.6299,193.802,140749.0
2023-01-26 15:30:00,202.59,202.73,201.63,201.81,665273.0,193.7925,193.9264,192.8742,193.0463,665273.0
2023-01-27 09:30:00,201.45,202.29,200.7,201.79,213561.0,192.702,193.5055,191.9845,193.0272,213561.0
2023-01-27 10:00:00,201.85,202.52,200.55,201.03,155042.0,193.0846,193.7255,191.8411,192.3002,155042.0
2023-01-27 10:30:00,200.98,201.54,200.43,201.02,147328.0,192.2524,192.7881,191.7263,192.2907,147328.0
2023-01-27 11:00:00,200.97,201.5,200.56,201.44,130933.0,192.2428,192.7498,191.8506,192.6924,130933.0
2023-01-27 11:30:00,201.42,201.89,201.23,201.42,82939.0,192.6733,193.1229,192.4915,192.6733,82939.0
2023-01-27 12:00:00,201.44,202.02,201.02,201.73,163728.0,192.6924,193.2472,192.2907,192.9698,163728.0
2023-01-27 12:30:00,201.7,202.57,201.67,202.51,46330.0,192.9411,193.7733,192.9124,193.7159,46330.0
2023-01-27 13:00:00,202.49,202.51,201.79,202.13,59130.0,193.6968,193.7159,193.0272,193.3525,59130.0
2023-01-27 13:30:00,202.08,202.52,201.91,202.48,46820.0,193.3046,193.7255,193.142,193.6873,46820.0
2023-01-27 14:00:00,202.48,202.93,202.43,202.65,52040.0,193.6873,194.1177,193.6394,193.8499,52040.0
2023-01-27 14:30:00,202.66,203.27,202.59,202.97,75959.0,193.8594,194.4429,193.7925,194.156,75959.0
2023-01-27 15:00:00,202.97,203.42,202.62,203.19,86630.0,194.156,194.5864,193.8212,194.3664,86630.0
2023-01-27 15:30:00,203.2,203.3,202.32,202.48,405257.0,194.376,194.4716,193.5342,193.6873,405257.0
2023-01-30 09:30:00,201.97,203.13,201.15,202.59,188068.0,193.1994,194.309,192.415,193.7925,188068.0
2023-01-30 10:00:00,202.59,203.58,202.36,203.15,125177.0,193.7925,194.7395,193.5725,194.3282,125177.0
2023-01-30 10:30:00,203.12,203.44,202.45,203.27,107703.0,194.2995,194.6056,193.6586,194.4429,107703.0
2023-01-30 11:00:00,203.32,204.56,202.81,204.43,114876.0,194.4908,195.6769,194.0029,195.5526,114876.0
2023-01-30 11:30:00,204.48,204.54,203.06,203.84,58328.0,195.6004,195.6578,194.2421,194.9882,58328.0
2023-01-30 12:00:00,203.78,204.27,203.37,203.88,75663.0,194.9308,195.3995,194.5386,195.0265,75663.0
2023-01-30 12:30:00,203.91,204.0,203.4,203.69,100216.0,195.0552,195.1412,194.5673,194.8447,100216.0
2023-01-30 13:00:00,203.66,203.66,203.07,203.31,76182.0,194.816,194.816,194.2516,194.4812,76182.0
2023-01-30 13:30:00,203.26,203.41,202.84,203.09,61464.0,194.4334,194.5769,194.0316,194.2708,61464.0
2023-01-30 14:00:00,203.08,203.15,202.53,202.83,119287.0,194.2612,194.3282,193.7351,194.0221,119287.0
2023-01-30 14:30:00,202.8,202.95,202.53,202.74,99094.0,193.9934,194.1368,193.7351,193.936,99094.0
2023-01-30 15:00:00,202.73,203.08,202.55,202.7,126565.0,193.9264,194.2612,193.7542,193.8977,126565.0
2023-01-30 15:30:00,202.7,202.91,201.55,201.99,338533.0,193.8977,194.0986,192.7976,193.2185,338533.0
2023-01-31 09:30:00,203.25,204.25,202.5,203.65,172138.0,194.4238,195.3804,193.7064,194.8064,172138.0
2023-01-31 10:00:00,203.81,204.3,202.61,204.24,154457.0,194.9595,195.4282,193.8116,195.3708,154457.0
2023-01-31 10:30:00,204.31,205.65,204.25,205.2,177482.0,195.4378,196.7196,195.3804,196.2891,177482.0
2023-01-31 11:00:00,205.25,206.12,205.22,205.68,137525.0,196.337,197.1692,196.3083,196.7483,137525.0
2023-01-31 11:30:00,205.77,205.92,205.34,205.69,81402.0,196.8344,196.9779,196.4231,196.7579,81402.0
2023-01-31 12:00:00,205.67,205.81,204.87,205.71,59573.0,196.7387,196.8726,195.9735,196.777,59573.0
2023-01-31 12:30:00,205.72,206.09,205.56,205.88,53925.0,196.7866,197.1405,196.6335,196.9396,53925.0
2023-01-31 13:00:00,205.88,206.34,205.69,206.24,52642.0,196.9396,197.3796,196.7579,197.284,52642.0
2023-01-31 13:30:00,206.25,206.44,205.71,206.37,81259.0,197.2935,197.4753,196.777,197.4083,81259.0
2023-01-31 14:00:00,206.4,206.67,205.99,206.39,108577.0,197.437,197.6953,197.0448,197.4275,108577.0
2023-01-31 14:30:00,206.39,207.06,206.39,206.84,93276.0,197.4275,198.0684,197.4275,197.8579,93276.0
2023-01-31 15:00:00,206.86,207.04,206.36,206.5,108015.0,197.877,198.0492,197.3988,197.5327,108015.0
2023-01-31 15:30:00,206.5,208.33,206.5,208.28,333086.0,197.5327,199.2832,197.5327,199.2354,333086.0
2023-02-01 09:30:00,207.46,208.15,205.99,206.16,186554.0,198.451,199.111,197.0448,197.2074,186554.0
2023-02-01 10:00:00,206.24,206.32,205.06,205.84,138094.0,197.284,197.3605,196.1552,196.9013,138094.0
2023-02-01 10:30:00,205.86,205.96,204.94,205.18,113372.0,196.9205,197.0161,196.0404,196.27,113372.0
2023-02-01 11:00:00,205.15,205.74,204.96,205.67,89542.0,196.2413,196.8057,196.0596,196.7387,89542.0
2023-02-01 11:30:00,205.69,205.81,204.98,205.02,67529.0,196.7579,196.8726,196.0787,196.117,67529.0
2023-02-01 12:00:00,205.09,205.32,204.39,205.25,115499.0,196.1839,196.4039,195.5143,196.337,115499.0
2023-02-01 12:30:00,205.26,205.75,205.08,205.38,51836.0,196.3465,196.8153,196.1743,196.4613,51836.0
2023-02-01 13:00:00,205.4,206.31,205.31,206.31,49169.0,196.4805,197.3509,196.3944,197.3509,49169.0
2023-02-01 13:30:00,206.43,207.37,206.36,206.98,74208.0,197.4657,198.3649,197.3988,197.9918,74208.0
2023-02-01 14:00:00,206.59,207.53,205.89,206.88,67007.0,197.6188,198.518,196.9492,197.8962,67007.0
2023-02-01 14:30:00,207.02,210.93,206.17,210.26,191294.0,198.0301,201.7703,197.217,201.1294,191294.0
2023-02-01 15:00:00,210.31,213.45,210.26,213.37,328915.0,201.1772,204.1809,201.1294,204.1044,328915.0
2023-02-01 15:30:00,213.37,215.14,213.05,213.71,503529.0,204.1044,205.7975,203.7982,204.4296,503529.0
2023-02-02 09:30:00,216.05,220.32,215.98,220.19,387059.0,206.668,210.7525,206.601,210.6282,387059.0
2023-02-02 10:00:00,220.23,220.32,217.27,218.4,164986.0,210.6665,210.7525,207.835,208.9159,164986.0
2023-02-02 10:30:00,218.5,222.53,218.41,221.67,214131.0,209.0116,212.8666,208.9255,212.0439,214131.0
2023-02-02 11:00:00,221.7,222.62,220.57,220.57,152382.0,212.0726,212.9527,210.9917,210.9917,152382.0
2023-02-02 11:30:00,220.61,222.22,220.56,221.8,170747.0,211.03,212.57,210.9821,212.1683,170747.0
2023-02-02 12:00:00,221.83,222.45,221.43,221.63,178824.0,212.197,212.79,211.8143,212.0057,178824.0
2023-02-02 12:30:00,221.62,222.59,221.59,222.43,129848.0,211.9961,212.924,211.9674,212.7709,129848.0
2023-02-02 13:00:00,222.38,222.92,221.7,221.97,106424.0,212.7231,213.2396,212.0726,212.3309,106424.0
2023-02-02 13:30:00,222.03,223.02,221.75,222.97,88218.0,212.3883,213.3353,212.1204,213.2875,88218.0
2023-02-02 14:00:00,222.97,223.31,221.58,222.18,133858.0,213.2875,213.6127,211.9578,212.5318,133858.0
2023-02-02 14:30:00,222.18,222.26,220.73,220.96,138434.0,212.5318,212.6083,211.1447,211.3648,138434.0
2023-02-02 15:00:00,220.98,221.88,220.61,221.76,125744.0,211.3839,212.2448,211.03,212.13,125744.0
2023-02-02 15:30:00,221.8,221.97,220.58,221.58,302023.0,212.1683,212.3309,211.0013,211.9578,302023.0
2023-02-03 09:30:00,217.14,218.39,215.66,217.15,193421.0,207.7106,208.9064,206.2949,207.7202,193421.0
2023-02-03 10:00:00,217.06,217.08,215.54,216.25,86404.0,207.6341,207.6532,206.1801,206.8593,86404.0
2023-02-03 10:30:00,216.35,217.21,215.63,216.26,103946.0,206.9549,207.7776,206.2662,206.8689,103946.0
2023-02-03 11:00:00,216.29,217.18,216.23,216.87,95774.0,206.8975,207.7489,206.8402,207.4524,95774.0
2023-02-03 11:30:00,216.76,217.36,215.27,215.36,108176.0,207.3471,207.9211,205.9218,206.0079,108176.0
2023-02-03 12:00:00,215.31,216.5,215.29,216.02,70832.0,205.9601,207.0984,205.941,206.6393,70832.0
2023-02-03 12:30:00,215.96,216.37,215.26,215.39,50467.0,206.5819,206.9741,205.9123,206.0366,50467.0
2023-02-03 13:00:00,215.26,215.77,215.13,215.48,86171.0,205.9123,206.4001,205.7879,206.1227,86171.0
2023-02-03 13:30:00,215.45,215.74,214.82,215.56,95453.0,206.094,206.3714,205.4914,206.1992,95453.0
2023-02-03 14:00:00,215.55,215.77,215.33,215.7,75140.0,206.1897,206.4001,205.9792,206.3332,75140.0
2023-02-03 14:30:00,215.68,215.96,215.48,215.67,85429.0,206.314,206.5819,206.1227,206.3045,85429.0
2023-02-03 15:00:00,215.65,215.97,215.21,215.77,98685.0,206.2853,206.5914,205.8644,206.4001,98685.0
2023-02-03 15:30:00,215.75,216.13,215.17,215.93,265500.0,206.381,206.7445,205.8262,206.5532,265500.0
2023-02-06 09:30:00,214.25,216.73,214.25,214.47,162820.0,204.9461,207.3184,204.9461,205.1566,162820.0
2023-02-06 10:00:00,214.47,215.7,214.06,215.59,96784.0,205.1566,206.3332,204.7644,206.2279,96784.0
2023-02-06 10:30:00,215.54,216.71,215.24,216.44,80046.0,206.1801,207.2993,205.8931,207.041,80046.0
2023-02-06 11:00:00,216.48,216.5,215.95,216.37,48170.0,207.0793,207.0984,206.5723,206.9741,48170.0
2023-02-06 11:30:00,216.38,216.84,216.05,216.18,73752.0,206.9836,207.4237,206.668,206.7923,73752.0
2023-02-06 12:00:00,216.19,216.37,215.2,215.24,63222.0,206.8019,206.9741,205.8549,205.8931,63222.0
2023-02-06 12:30:00,215.28,215.94,215.27,215.83,56629.0,205.9314,206.5627,205.9218,206.4575,56629.0
2023-02-06 13:00:00,215.81,215.94,215.07,215.25,64606.0,206.4384,206.5627,205.7305,205.9027,64606.0
2023-02-06 13:30:00,215.19,215.61,214.86,215.61,60162.0,205.8453,206.2471,205.5296,206.2471,60162.0
2023-02-06 14:00:00,215.55,216.46,215.55,215.72,54960.0,206.1897,207.0602,206.1897,206.3523,54960.0
2023-02-06 14:30:00,215.78,215.83,215.34,215.67,53171.0,206.4097,206.4575,205.9888,206.3045,53171.0
2023-02-06 15:00:00,215.63,215.91,215.17,215.4,99277.0,206.2662,206.5341,205.8262,206.0462,99277.0
2023-02-06 15:30:00,215.4,216.12,215.33,215.88,274617.0,206.0462,206.7349,205.9792,206.5054,274617.0
2023-02-07 09:30:00,212.65,213.32,211.01,211.43,123352.0,203.4156,204.0565,201.8468,202.2486,123352.0
2023-02-07 10:00:00,211.37,211.68,210.74,211.03,66449.0,202.1912,202.4877,201.5886,201.866,66449.0
2023-02-07 10:30:00,211.08,211.39,210.42,211.08,102944.0,201.9138,202.2103,201.2825,201.9138,102944.0
2023-02-07 11:00:00,211.07,212.14,210.89,211.33,83477.0,201.9042,202.9278,201.732,202.1529,83477.0
2023-02-07 11:30:00,211.31,211.76,211.11,211.45,62941.0,202.1338,202.5643,201.9425,202.2677,62941.0
2023-02-07 12:00:00,211.43,211.54,211.04,211.18,55292.0,202.2486,202.3538,201.8755,202.0095,55292.0
2023-02-07 12:30:00,211.21,214.81,210.67,214.45,124497.0,202.0381,205.4818,201.5216,205.1375,124497.0
2023-02-07 13:00:00,214.54,214.88,212.27,212.4,122632.0,205.2235,205.5488,203.0521,203.1765,122632.0
2023-02-07 13:30:00,212.25,212.25,210.59,211.49,109282.0,203.033,203.033,201.4451,202.306,109282.0
2023-02-07 14:00:00,211.5,213.83,211.5,213.31,49044.0,202.3156,204.5444,202.3156,204.047,49044.0
2023-02-07 14:30:00,213.37,214.6,213.23,214.35,69487.0,204.1044,205.2809,203.9704,205.0418,69487.0
2023-02-07 15:00:00,214.35,214.69,213.55,214.46,77971.0,205.0418,205.367,204.2765,205.147,77971.0
2023-02-07 15:30:00,214.42,215.57,214.17,214.71,281675.0,205.1088,206.2088,204.8696,205.3862,281675.0
2023-02-08 09:30:00,214.21,214.21,211.43,213.48,213111.0,204.9079,204.9079,202.2486,204.2096,213111.0
2023-02-08 10:00:00,213.47,214.16,212.85,213.4,130378.0,204.2,204.86,203.6069,204.133,130378.0
2023-02-08 10:30:00,213.33,213.33,212.17,212.35,53584.0,204.0661,204.0661,202.9565,203.1286,53584.0
2023-02-08 11:00:00,212.37,212.53,211.3,211.74,90314.0,203.1478,203.3008,202.1242,202.5451,90314.0
2023-02-08 11:30:00,211.69,212.09,211.07,212.09,60706.0,202.4973,202.8799,201.9042,202.8799,60706.0
2023-02-08 12:00:00,212.06,212.23,211.43,211.78,54075.0,202.8512,203.0139,202.2486,202.5834,54075.0
2023-02-08 12:30:00,211.82,212.15,211.43,212.1,40391.0,202.6217,202.9373,202.2486,202.8895,40391.0
2023-02-08 13:00:00,212.1,212.47,211.9,212.0,71281.0,202.8895,203.2434,202.6982,202.7938,71281.0
2023-02-08 13:30:00,212.01,212.13,211.52,212.13,84265.0,202.8034,202.9182,202.3347,202.9182,84265.0
2023-02-08 14:00:00,212.1,212.6,211.67,211.91,73781.0,202.8895,203.3678,202.4782,202.7078,73781.0
2023-02-08 14:30:00,211.91,212.24,211.32,212.2,76626.0,202.7078,203.0234,202.1434,202.9852,76626.0
2023-02-08 15:00:00,212.2,212.67,211.79,212.49,110271.0,202.9852,203.4347,202.593,203.2626,110271.0
2023-02-08 15:30:00,212.49,212.99,212.2,212.84,298249.0,203.2626,203.7409,202.9852,203.5974,298249.0
2023-02-09 09:30:00,214.77,215.24,212.81,214.24,155168.0,205.4436,205.8931,203.5687,204.9366,155168.0
2023-02-09 10:00:00,214.32,214.92,213.9,213.98,80811.0,205.0131,205.587,204.6113,204.6879,80811.0
2023-02-09 10:30:00,213.98,214.18,213.28,213.79,61600.0,204.6879,204.8792,204.0183,204.5061,61600.0
2023-02-09 11:00:00,213.69,213.73,212.37,212.66,48617.0,204.4105,204.4487,203.1478,203.4252,48617.0
2023-02-09 11:30:00,212.54,212.67,211.7,212.08,109335.0,203.3104,203.4347,202.5069,202.8704,109335.0
2023-02-09 12:00:00,212.08,212.31,211.39,211.44,69710.0,202.8704,203.0904,202.2103,202.2582,69710.0
2023-02-09 12:30:00,211.46,211.5,210.11,210.53,64421.0,202.2773,202.3156,200.9859,201.3877,64421.0
2023-02-09 13:00:00,210.52,210.52,209.81,209.86,74882.0,201.3781,201.3781,200.6989,200.7468,74882.0
2023-02-09 13:30:00,209.85,210.23,209.29,209.5,67148.0,200.7372,201.1007,200.2015,200.4024,67148.0
2023-02-09 14:00:00,209.5,210.11,209.36,209.38,60431.0,200.4024,200.9859,200.2685,200.2876,60431.0
2023-02-09 14:30:00,209.45,209.75,209.25,209.39,41738.0,200.3546,200.6416,200.1633,200.2972,41738.0
2023-02-09 15:00:00,209.36,209.36,208.6,208.71,75021.0,200.2685,200.2685,199.5415,199.6467,75021.0
2023-02-09 15:30:00,208.59,208.9,207.96,208.65,328724.0,199.5319,199.8285,198.9293,199.5893,328724.0
2023-02-10 09:30:00,207.46,207.89,206.33,207.26,91608.0,198.451,198.8623,197.3701,198.2597,91608.0
2023-02-10 10:00:00,207.12,208.59,206.36,207.29,97623.0,198.1258,199.5319,197.3988,198.2884,97623.0
2023-02-10 10:30:00,207.3,207.99,206.92,207.73,95039.0,198.2979,198.958,197.9344,198.7093,95039.0
2023-02-10 11:00:00,207.67,208.24,207.38,208.14,41767.0,198.6519,199.1971,198.3745,199.1015,41767.0
2023-02-10 11:30:00,208.08,208.18,207.43,207.57,61096.0,199.0441,199.1397,198.4223,198.5562,61096.0
2023-02-10 12:00:00,207.56,207.6,206.95,207.29,55721.0,198.5467,198.5849,197.9631,198.2884,55721.0
2023-02-10 12:30:00,207.4,207.86,207.29,207.83,61536.0,198.3936,198.8336,198.2884,198.8049,61536.0
2023-02-10 13:00:00,207.91,208.91,207.7,208.58,44720.0,198.8815,199.838,198.6806,199.5224,44720.0
2023-02-10 13:30:00,208.52,208.53,207.46,207.62,50744.0,199.465,199.4745,198.451,198.604,50744.0
2023-02-10 14:00:00,207.66,208.02,207.27,207.9,39115.0,198.6423,198.9867,198.2692,198.8719,39115.0
2023-02-10 14:30:00,207.85,208.28,207.67,208.05,51864.0,198.8241,199.2354,198.6519,199.0154,51864.0
2023-02-10 15:00:00,208.09,208.23,207.39,207.62,59870.0,199.0536,199.1876,198.384,198.604,59870.0
2023-02-10 15:30:00,207.65,208.93,207.64,208.76,203007.0,198.6327,199.8572,198.6232,199.6945,203007.0
2023-02-13 09:30:00,209.3,210.34,207.43,210.16,139980.0,200.2111,201.2059,198.4223,201.0337,139980.0
2023-02-13 10:00:00,210.17,210.49,209.77,210.45,55105.0,201.0433,201.3494,200.6607,201.3112,55105.0
2023-02-13 10:30:00,210.42,211.26,210.1,211.09,47547.0,201.2825,202.086,200.9764,201.9234,47547.0
2023-02-13 11:00:00,211.15,211.31,210.64,210.98,50874.0,201.9808,202.1338,201.4929,201.8181,50874.0
2023-02-13 11:30:00,210.98,211.4,210.38,211.24,56640.0,201.8181,202.2199,201.2442,202.0668,56640.0
2023-02-13 12:00:00,211.27,212.08,211.16,211.87,59369.0,202.0955,202.8704,201.9903,202.6695,59369.0
2023-02-13 12:30:00,211.84,212.03,211.65,211.9,51232.0,202.6408,202.8225,202.459,202.6982,51232.0
2023-02-13 13:00:00,211.91,212.03,211.29,211.95,54955.0,202.7078,202.8225,202.1147,202.746,54955.0
2023-02-13 13:30:00,211.95,212.53,211.95,212.39,60117.0,202.746,203.3008,202.746,203.1669,60117.0
2023-02-13 14:00:00,212.4,212.61,212.26,212.26,55865.0,203.1765,203.3774,203.0426,203.0426,55865.0
2023-02-13 14:30:00,212.3,212.82,212.08,212.81,74988.0,203.0808,203.5782,202.8704,203.5687,74988.0
2023-02-13 15:00:00,212.81,213.28,212.55,213.26,106399.0,203.5687,204.0183,203.32,203.9991,106399.0
2023-02-13 15:30:00,213.3,214.3,213.2,214.19,298423.0,204.0374,204.994,203.9417,204.8887,298423.0
2023-02-14 09:30:00,212.03,213.96,211.3,213.54,131852.0,202.8225,204.6687,202.1242,204.267,131852.0
2023-02-14 10:00:00,213.48,215.12,213.45,214.05,126059.0,204.2096,205.7784,204.1809,204.7548,126059.0
2023-02-14 10:30:00,214.1,214.17,212.5,212.92,121040.0,204.8027,204.8696,203.2721,203.6739,121040.0
2023-02-14 11:00:00,212.87,213.53,212.75,212.88,111642.0,203.6261,204.2574,203.5113,203.6356,111642.0
2023-02-14 11:30:00,212.88,212.88,211.14,211.76,111498.0,203.6356,203.6356,201.9712,202.5643,111498.0
2023-02-14 12:00:00,211.74,212.44,211.59,211.96,78802.0,202.5451,203.2147,202.4016,202.7556,78802.0
2023-02-14 12:30:00,211.88,212.12,211.44,211.84,42748.0,202.6791,202.9086,202.2582,202.6408,42748.0
2023-02-14 13:00:00,211.79,213.33,211.75,212.59,54961.0,202.593,204.0661,202.5547,203.3582,54961.0
2023-02-14 13:30:00,212.59,212.94,212.35,212.81,38193.0,203.3582,203.693,203.1286,203.5687,38193.0
2023-02-14 14:00:00,212.79,213.23,212.05,213.07,51096.0,203.5495,203.9704,202.8417,203.8174,51096.0
2023-02-14 14:30:00,213.08,213.8,213.07,213.3,55961.0,203.8269,204.5157,203.8174,204.0374,55961.0
2023-02-14 15:00:00,213.3,213.59,212.9,213.36,87954.0,204.0374,204.3148,203.6548,204.0948,87954.0
2023-02-14 15:30:00,213.36,214.2,213.22,213.77,288980.0,204.0948,204.8983,203.9609,204.487,288980.0
2023-02-15 09:30:00,212.35,213.12,211.27,211.95,105576.0,203.1286,203.8652,202.0955,202.746,105576.0
2023-02-15 10:00:00,211.97,213.64,211.97,213.57,125203.0,202.7651,204.3626,202.7651,204.2957,125203.0
2023-02-15 10:30:00,213.6,214.73,213.52,213.89,84105.0,204.3244,205.4053,204.2478,204.6018,84105.0
2023-02-15 11:00:00,213.94,215.0,213.94,214.63,87780.0,204.6496,205.6636,204.6496,205.3096,87780.0
2023-02-15 11:30:00,214.65,215.5,214.38,214.86,90075.0,205.3288,206.1419,205.0705,205.5296,90075.0
2023-02-15 12:00:00,214.85,215.19,214.26,214.35,69322.0,205.5201,205.8453,204.9557,205.0418,69322.0
2023-02-15 12:30:00,214.34,214.57,213.84,214.05,55825.0,205.0322,205.2522,204.5539,204.7548,55825.0
2023-02-15 13:00:00,214.04,214.5,213.7,214.49,40165.0,204.7453,205.1853,204.42,205.1757,40165.0
2023-02-15 13:30:00,214.49,215.02,214.26,214.98,35103.0,205.1757,205.6827,204.9557,205.6444,35103.0
2023-02-15 14:00:00,214.99,215.22,214.69,214.99,56182.0,205.654,205.874,205.367,205.654,56182.0
2023-02-15 14:30:00,214.99,215.08,214.14,214.14,48285.0,205.654,205.7401,204.8409,204.8409,48285.0
2023-02-15 15:00:00,214.18,214.52,213.63,213.97,94160.0,204.8792,205.2044,204.3531,204.6783,94160.0
2023-02-15 15:30:00,214.0,215.04,213.73,215.03,187288.0,204.707,205.7018,204.4487,205.6923,187288.0
2023-02-16 09:30:00,210.2,212.8,209.62,212.03,150249.0,201.072,203.5591,200.5172,202.8225,150249.0
2023-02-16 10:00:00,212.05,212.96,211.73,212.14,85044.0,202.8417,203.7122,202.5356,202.9278,85044.0
2023-02-16 10:30:00,212.1,213.91,211.97,213.84,117677.0,202.8895,204.6209,202.7651,204.5539,117677.0
2023-02-16 11:00:00,213.84,214.49,212.93,213.3,84903.0,204.5539,205.1757,203.6835,204.0374,84903.0
2023-02-16 11:30:00,213.4,214.11,213.13,213.61,48010.0,204.133,204.8122,203.8748,204.3339,48010.0
2023-02-16 12:00:00,213.73,214.85,213.46,214.57,59205.0,204.4487,205.5201,204.1904,205.2522,59205.0
2023-02-16 12:30:00,214.59,215.77,214.42,215.48,94024.0,205.2714,206.4001,205.1088,206.1227,94024.0
2023-02-16 13:00:00,215.55,216.07,215.29,215.37,78658.0,206.1897,206.6871,205.941,206.0175,78658.0
2023-02-16 13:30:00,215.41,215.67,215.17,215.22,72855.0,206.0558,206.3045,205.8262,205.874,72855.0
2023-02-16 14:00:00,215.22,215.65,215.06,215.28,79924.0,205.874,206.2853,205.721,205.9314,79924.0
2023-02-16 14:30:00,215.27,215.76,215.14,215.48,67025.0,205.9218,206.3906,205.7975,206.1227,67025.0
2023-02-16 15:00:00,215.44,215.64,214.46,214.47,103971.0,206.0845,206.2758,205.147,205.1566,103971.0
2023-02-16 15:30:00,214.46,214.83,213.94,214.0,330521.0,205.147,205.5009,204.6496,204.707,330521.0
2023-02-17 09:30:00,213.24,213.71,209.21,210.92,239249.0,203.98,204.4296,200.125,201.7607,239249.0
2023-02-17 10:00:00,210.88,211.83,210.49,210.81,115851.0,201.7225,202.6312,201.3494,201.6555,115851.0
2023-02-17 10:30:00,210.76,211.63,209.97,210.05,101227.0,201.6077,202.4399,200.852,200.9285,101227.0
2023-02-17 11:00:00,209.97,209.97,209.06,209.77,105979.0,200.852,200.852,199.9815,200.6607,105979.0
2023-02-17 11:30:00,209.71,209.92,208.9,209.26,80426.0,200.6033,200.8042,199.8285,200.1728,80426.0
2023-02-17 12:00:00,209.27,210.27,209.26,210.14,48530.0,200.1824,201.139,200.1728,201.0146,48530.0
2023-02-17 12:30:00,210.08,210.41,209.69,210.18,66268.0,200.9572,201.2729,200.5842,201.0529,66268.0
2023-02-17 13:00:00,210.16,210.55,210.0,210.34,44765.0,201.0337,201.4068,200.8807,201.2059,44765.0
2023-02-17 13:30:00,210.31,210.48,209.85,210.28,112038.0,201.1772,201.3398,200.7372,201.1485,112038.0
2023-02-17 14:00:00,210.32,211.61,210.18,211.06,107894.0,201.1868,202.4208,201.0529,201.8947,107894.0
2023-02-17 14:30:00,211.07,212.4,210.78,212.25,158560.0,201.9042,203.1765,201.6268,203.033,158560.0
2023-02-17 15:00:00,212.29,212.78,212.05,212.14,175020.0,203.0713,203.54,202.8417,202.9278,175020.0
2023-02-17 15:30:00,212.12,213.17,212.07,212.78,481196.0,202.9086,203.913,202.8608,203.54,481196.0
2023-02-21 09:30:00,205.27,206.9,201.62,202.48,473836.0,196.3561,197.9153,192.8646,193.6873,473836.0
2023-02-21 10:00:00,202.35,203.06,201.22,202.67,228878.0,193.5629,194.2421,192.482,193.869,228878.0
2023-02-21 10:30:00,202.64,203.68,202.39,202.97,185890.0,193.8403,194.8351,193.6012,194.156,185890.0
2023-02-21 11:00:00,202.96,203.13,201.98,202.5,124221.0,194.1464,194.309,193.209,193.7064,124221.0
2023-02-21 11:30:00,202.4,202.61,201.69,201.94,96215.0,193.6107,193.8116,192.9316,193.1707,96215.0
2023-02-21 12:00:00,201.94,202.52,201.56,201.88,104317.0,193.1707,193.7255,192.8072,193.1133,104317.0
2023-02-21 12:30:00,201.86,202.54,201.8,202.44,123536.0,193.0942,193.7446,193.0368,193.649,123536.0
2023-02-21 13:00:00,202.41,202.6,202.0,202.42,76258.0,193.6203,193.802,193.2281,193.6299,76258.0
2023-02-21 13:30:00,202.41,202.41,201.72,201.91,94967.0,193.6203,193.6203,192.9603,193.142,94967.0
2023-02-21 14:00:00,201.89,202.01,201.54,201.9,73157.0,193.1229,193.2377,192.7881,193.1324,73157.0
2023-02-21 14:30:00,201.91,202.69,201.81,202.36,91069.0,193.142,193.8881,193.0463,193.5725,91069.0
2023-02-21 15:00:00,202.4,202.65,201.82,202.42,121741.0,193.6107,193.8499,193.0559,193.6299,121741.0
2023-02-21 15:30:00,202.43,203.0,201.73,201.77,542133.0,193.6394,194.1847,192.9698,193.0081,542133.0
2023-02-22 09:30:00,201.21,203.16,200.06,202.37,210864.0,192.4724,194.3377,191.3723,193.582,210864.0
2023-02-22 10:00:00,202.45,203.23,201.36,202.83,80850.0,193.6586,194.4047,192.6159,194.0221,80850.0
2023-02-22 10:30:00,202.77,203.63,201.91,203.18,117048.0,193.9647,194.7873,193.142,194.3569,117048.0
2023-02-22 11:00:00,203.16,204.08,203.15,203.49,94069.0,194.3377,195.2178,194.3282,194.6534,94069.0
2023-02-22 11:30:00,203.5,203.76,203.09,203.48,49512.0,194.663,194.9117,194.2708,194.6438,49512.0
2023-02-22 12:00:00,203.39,204.08,203.27,204.05,96744.0,194.5577,195.2178,194.4429,195.1891,96744.0
2023-02-22 12:30:00,204.03,204.24,203.69,203.99,58763.0,195.1699,195.3708,194.8447,195.1317,58763.0
2023-02-22 13:00:00,203.95,204.44,203.83,204.34,49551.0,195.0934,195.5621,194.9786,195.4665,49551.0
2023-02-22 13:30:00,204.37,204.43,203.61,203.61,39927.0,195.4952,195.5526,194.7682,194.7682,39927.0
2023-02-22 14:00:00,203.7,204.0,202.44,202.63,66405.0,194.8543,195.1412,193.649,193.8307,66405.0
2023-02-22 14:30:00,202.62,202.79,201.73,201.77,88108.0,193.8212,193.9838,192.9698,193.0081,88108.0
2023-02-22 15:00:00,201.83,202.32,201.57,201.99,83828.0,193.0655,193.5342,192.8168,193.2185,83828.0
2023-02-22 15:30:00,201.97,202.74,201.83,202.68,278429.0,193.1994,193.936,193.0655,193.8786,278429.0
2023-02-23 09:30:00,202.56,203.75,202.4,203.48,74543.0,193.7638,194.9021,193.6107,194.6438,74543.0
2023-02-23 10:00:00,203.6,203.68,202.1,202.14,99685.0,194.7586,194.8351,193.3238,193.362,99685.0
2023-02-23 10:30:00,202.15,202.33,200.86,201.19,98926.0,193.3716,193.5438,192.1376,192.4533,98926.0
2023-02-23 11:00:00,201.13,201.83,200.56,200.79,82796.0,192.3959,193.0655,191.8506,192.0706,82796.0
2023-02-23 11:30:00,200.78,201.15,199.89,200.0,83794.0,192.0611,192.415,191.2097,191.3149,83794.0
2023-02-23 12:00:00,199.97,200.1,199.35,199.57,63335.0,191.2862,191.4106,190.6932,190.9036,63335.0
2023-02-23 12:30:00,199.58,199.84,199.24,199.48,63097.0,190.9132,191.1619,190.5879,190.8175,63097.0
2023-02-23 13:00:00,199.48,199.8,199.13,199.54,126051.0,190.8175,191.1236,190.4827,190.8749,126051.0
2023-02-23 13:30:00,199.53,200.84,199.39,200.72,88280.0,190.8654,192.1185,190.7314,192.0037,88280.0
2023-02-23 14:00:00,200.74,201.39,200.46,200.98,67542.0,192.0228,192.6446,191.755,192.2524,67542.0
2023-02-23 14:30:00,201.08,201.59,201.01,201.01,90114.0,192.348,192.8359,192.2811,192.2811,90114.0
2023-02-23 15:00:00,201.07,202.09,201.05,202.03,86987.0,192.3385,193.3142,192.3194,193.2568,86987.0
2023-02-23 15:30:00,202.0,202.44,201.87,202.23,288422.0,193.2281,193.649,193.1037,193.4481,288422.0
2023-02-24 09:30:00,199.79,200.06,198.46,199.33,95807.0,191.1141,191.3723,189.8418,190.674,95807.0
2023-02-24 10:00:00,199.14,199.95,198.68,199.06,95170.0,190.4923,191.2671,190.0523,190.4158,95170.0
2023-02-24 10:30:00,199.0,200.01,198.92,199.43,74435.0,190.3584,191.3245,190.2818,190.7697,74435.0
2023-02-24 11:00:00,199.46,200.45,199.3,200.26,78623.0,190.7984,191.7454,190.6453,191.5637,78623.0
2023-02-24 11:30:00,200.34,200.87,199.89,200.5,57479.0,191.6402,192.1472,191.2097,191.7932,57479.0
2023-02-24 12:00:00,200.5,201.33,200.19,201.08,53539.0,191.7932,192.5872,191.4967,192.348,53539.0
2023-02-24 12:30:00,201.12,201.28,200.69,200.85,61668.0,192.3863,192.5394,191.975,192.128,61668.0
2023-02-24 13:00:00,200.82,201.0,200.38,200.62,39979.0,192.0993,192.2715,191.6784,191.908,39979.0
2023-02-24 13:30:00,200.57,201.0,200.28,200.94,50749.0,191.8602,192.2715,191.5828,192.2141,50749.0
2023-02-24 14:00:00,200.94,201.22,200.82,201.09,47692.0,192.2141,192.482,192.0993,192.3576,47692.0
2023-02-24 14:30:00,201.1,201.99,200.66,201.88,66939.0,192.3672,193.2185,191.9463,193.1133,66939.0
2023-02-24 15:00:00,201.92,202.59,201.74,201.77,140460.0,193.1516,193.7925,192.9794,193.0081,140460.0
2023-02-24 15:30:00,201.81,201.83,200.92,201.5,264819.0,193.0463,193.0655,192.195,192.7498,264819.0
2023-02-27 09:30:00,204.33,206.35,203.8,205.04,241197.0,195.4569,197.3892,194.9499,196.1361,241197.0
2023-02-27 10:00:00,205.0,206.49,204.85,205.36,152721.0,196.0978,197.5231,195.9543,196.4422,152721.0
2023-02-27 10:30:00,205.36,205.43,204.47,204.98,117513.0,196.4422,196.5091,195.5908,196.0787,117513.0
2023-02-27 11:00:00,205.0,205.41,204.41,204.47,84893.0,196.0978,196.49,195.5334,195.5908,84893.0
2023-02-27 11:30:00,204.53,204.61,203.67,204.02,66195.0,195.6482,195.7248,194.8256,195.1604,66195.0
2023-02-27 12:00:00,204.02,204.1,203.59,203.96,57921.0,195.1604,195.2369,194.749,195.103,57921.0
2023-02-27 12:30:00,203.94,204.64,203.84,204.35,58897.0,195.0839,195.7535,194.9882,195.476,58897.0
2023-02-27 13:00:00,204.39,204.65,204.07,204.31,63742.0,195.5143,195.763,195.2082,195.4378,63742.0
2023-02-27 13:30:00,204.32,204.52,203.89,204.4,72291.0,195.4473,195.6387,195.036,195.5239,72291.0
2023-02-27 14:00:00,204.38,204.73,204.11,204.25,67463.0,195.5047,195.8395,195.2465,195.3804,67463.0
2023-02-27 14:30:00,204.22,204.42,203.73,204.08,76604.0,195.3517,195.543,194.883,195.2178,76604.0
2023-02-27 15:00:00,204.05,204.17,203.59,203.87,102961.0,195.1891,195.3039,194.749,195.0169,102961.0
2023-02-27 15:30:00,203.84,204.61,203.44,204.24,366347.0,194.9882,195.7248,194.6056,195.3708,366347.0
2023-02-28 09:30:00,203.98,205.75,203.3,205.14,118946.0,195.1221,196.8153,194.4716,196.2317,118946.0
2023-02-28 10:00:00,205.15,206.25,205.05,205.76,109295.0,196.2413,197.2935,196.1456,196.8248,109295.0
2023-02-28 10:30:00,205.83,206.23,205.33,206.22,92450.0,196.8918,197.2744,196.4135,197.2648,92450.0
2023-02-28 11:00:00,206.26,207.19,206.22,207.15,97030.0,197.3031,198.1927,197.2648,198.1545,97030.0
2023-02-28 11:30:00,207.14,207.42,206.84,207.03,94057.0,198.1449,198.4127,197.8579,198.0397,94057.0
2023-02-28 12:00:00,207.07,207.62,207.07,207.49,68164.0,198.0779,198.604,198.0779,198.4797,68164.0
2023-02-28 12:30:00,207.5,207.97,207.15,207.96,64786.0,198.4893,198.9388,198.1545,198.9293,64786.0
2023-02-28 13:00:00,207.96,208.24,207.55,207.78,77038.0,198.9293,199.1971,198.5371,198.7571,77038.0
2023-02-28 13:30:00,207.81,208.28,207.66,208.2,91818.0,198.7858,199.2354,198.6423,199.1589,91818.0
2023-02-28 14:00:00,208.19,208.21,207.08,207.37,71947.0,199.1493,199.1684,198.0875,198.3649,71947.0
2023-02-28 14:30:00,207.33,207.41,206.84,206.87,76969.0,198.3266,198.4032,197.8579,197.8866,76969.0
2023-02-28 15:00:00,206.87,207.11,206.49,206.88,148620.0,197.8866,198.1162,197.5231,197.8962,148620.0
2023-02-28 15:30:00,206.89,207.1,205.65,205.65,578984.0,197.9057,198.1066,196.7196,196.7196,578984.0
2023-03-01 09:30:00,205.44,205.64,197.86,198.63,819578.0,196.5187,196.71,189.2679,190.0044,819578.0
2023-03-01 10:00:00,199.0,199.13,194.45,194.68,740422.0,190.3584,190.4827,186.006,186.226,740422.0
2023-03-01 10:30:00,194.68,196.65,194.55,195.16,594589.0,186.226,188.1104,186.1016,186.6851,594589.0
2023-03-01 11:00:00,195.16,195.27,192.72,193.62,573811.0,186.6851,186.7903,184.3511,185.212,573811.0
2023-03-01 11:30:00,193.62,195.4,193.26,193.39,390853.0,185.212,186.9147,184.8676,184.992,390853.0
2023-03-01 12:00:00,193.4,194.3,193.09,193.86,307340.0,185.0016,185.8625,184.705,185.4416,307340.0
2023-03-01 12:30:00,193.9,194.46,193.84,194.11,176929.0,185.4798,186.0155,185.4224,185.6807,176929.0
2023-03-01 13:00:00,194.07,194.09,192.42,192.44,294475.0,185.6425,185.6616,184.0641,184.0832,294475.0
2023-03-01 13:30:00,192.41,192.72,191.63,192.16,259118.0,184.0545,184.3511,183.3084,183.8154,259118.0
2023-03-01 14:00:00,192.16,193.12,191.68,192.18,204536.0,183.8154,184.7337,183.3562,183.8345,204536.0
2023-03-01 14:30:00,192.12,192.32,191.27,191.46,321161.0,183.7771,183.9685,182.964,183.1458,321161.0
2023-03-01 15:00:00,191.45,193.15,191.43,193.0,480136.0,183.1362,184.7624,183.1171,184.6189,480136.0
2023-03-01 15:30:00,193.01,194.71,192.93,194.31,1068272.0,184.6285,186.2547,184.552,185.872,1068272.0
2023-03-02 09:30:00,192.66,195.45,192.03,194.95,350521.0,184.2937,186.9625,183.691,186.4842,350521.0
2023-03-02 10:00:00,195.07,195.25,193.83,194.53,200586.0,186.599,186.7712,185.4129,186.0825,200586.0
2023-03-02 10:30:00,194.53,194.78,193.7,194.45,184883.0,186.0825,186.3216,185.2885,186.006,184883.0
2023-03-02 11:00:00,194.44,194.86,193.61,193.74,109088.0,185.9964,186.3982,185.2024,185.3268,109088.0
2023-03-02 11:30:00,193.77,194.02,192.87,193.47,135951.0,185.3555,185.5946,184.4946,185.0685,135951.0
2023-03-02 12:00:00,193.51,194.67,193.49,194.59,95420.0,185.1068,186.2164,185.0876,186.1399,95420.0
2023-03-02 12:30:00,194.55,194.7,193.76,193.86,98660.0,186.1016,186.2451,185.3459,185.4416,98660.0
2023-03-02 13:00:00,193.92,194.25,193.3,193.38,131531.0,185.499,185.8146,184.9059,184.9824,131531.0
2023-03-02 13:30:00,193.34,194.75,193.33,194.16,78504.0,184.9442,186.2929,184.9346,185.7286,78504.0
2023-03-02 14:00:00,194.2,194.64,193.82,194.46,84898.0,185.7668,186.1877,185.4033,186.0155,84898.0
2023-03-02 14:30:00,194.48,194.65,193.89,194.12,119970.0,186.0347,186.1973,185.4703,185.6903,119970.0
2023-03-02 15:00:00,194.11,194.68,194.01,194.24,163623.0,185.6807,186.226,185.5851,185.8051,163623.0
2023-03-02 15:30:00,194.25,195.33,194.23,195.17,700605.0,185.8146,186.8477,185.7955,186.6947,700605.0
2023-03-03 09:30:00,195.78,196.57,195.05,196.12,190857.0,187.2782,188.0339,186.5799,187.6034,190857.0
2023-03-03 10:00:00,196.18,197.77,195.43,197.77,161400.0,187.6608,189.1818,186.9434,189.1818,161400.0
2023-03-03 10:30:00,197.82,197.83,197.12,197.54,124633.0,189.2296,189.2392,188.56,188.9618,124633.0
2023-03-03 11:00:00,197.55,198.2,197.53,198.06,95691.0,188.9713,189.5931,188.9522,189.4592,95691.0
2023-03-03 11:30:00,198.12,199.08,197.93,198.88,95969.0,189.5166,190.4349,189.3348,190.2436,95969.0
2023-03-03 12:00:00,198.88,199.87,198.77,199.68,179630.0,190.2436,191.1906,190.1384,191.0088,179630.0
2023-03-03 12:30:00,199.71,199.81,199.03,199.25,82165.0,191.0375,191.1332,190.3871,190.5975,82165.0
2023-03-03 13:00:00,199.24,199.58,198.79,199.14,73748.0,190.5879,190.9132,190.1575,190.4923,73748.0
2023-03-03 13:30:00,199.13,199.51,198.87,199.46,78948.0,190.4827,190.8462,190.234,190.7984,78948.0
2023-03-03 14:00:00,199.48,200.0,199.28,199.8,98655.0,190.8175,191.3149,190.6262,191.1236,98655.0
2023-03-03 14:30:00,199.8,200.04,199.49,200.02,91861.0,191.1236,191.3532,190.8271,191.3341,91861.0
2023-03-03 15:00:00,200.06,200.55,199.75,200.02,150277.0,191.3723,191.8411,191.0758,191.3341,150277.0
2023-03-03 15:30:00,200.0,200.41,199.68,199.74,448303.0,191.3149,191.7071,191.0088,191.0662,448303.0
2023-03-06 09:30:00,200.3,203.64,200.06,202.82,248624.0,191.6019,194.7969,191.3723,194.0125,248624.0
2023-03-06 10:00:00,202.78,203.71,202.2,202.72,282956.0,193.9742,194.8638,193.4194,193.9168,282956.0
2023-03-06 10:30:00,202.73,203.07,202.45,202.79,134332.0,193.9264,194.2516,193.6586,193.9838,134332.0
2023-03-06 11:00:00,202.83,203.56,202.53,202.65,111339.0,194.0221,194.7204,193.7351,193.8499,111339.0
2023-03-06 11:30:00,202.66,203.22,202.46,202.8,120109.0,193.8594,194.3951,193.6681,193.9934,120109.0
2023-03-06 12:00:00,202.78,203.05,202.33,202.48,105948.0,193.9742,194.2325,193.5438,193.6873,105948.0
2023-03-06 12:30:00,202.48,202.63,201.75,202.15,78677.0,193.6873,193.8307,192.989,193.3716,78677.0
2023-03-06 13:00:00,202.15,202.16,201.49,201.71,102025.0,193.3716,193.3811,192.7402,192.9507,102025.0
2023-03-06 13:30:00,201.73,202.06,201.28,201.44,50524.0,192.9698,193.2855,192.5394,192.6924,50524.0
2023-03-06 14:00:00,201.49,201.83,201.31,201.72,72418.0,192.7402,193.0655,192.5681,192.9603,72418.0
2023-03-06 14:30:00,201.78,202.09,201.69,201.82,67217.0,193.0176,193.3142,192.9316,193.0559,67217.0
2023-03-06 15:00:00,201.84,201.89,201.23,201.25,106902.0,193.075,193.1229,192.4915,192.5107,106902.0
2023-03-06 15:30:00,201.25,202.03,201.24,201.54,264165.0,192.5107,193.2568,192.5011,192.7881,264165.0
2023-03-07 09:30:00,202.49,202.49,200.61,201.28,167601.0,193.6968,193.6968,191.8985,192.5394,167601.0
2023-03-07 10:00:00,201.26,201.34,198.35,198.79,275752.0,192.5202,192.5968,189.7366,190.1575,275752.0
2023-03-07 10:30:00,198.75,199.79,198.38,198.58,138991.0,190.1192,191.1141,189.7653,189.9566,138991.0
2023-03-07 11:00:00,198.67,199.39,198.44,199.17,70295.0,190.0427,190.7314,189.8227,190.521,70295.0
2023-03-07 11:30:00,199.08,199.91,199.05,199.47,126613.0,190.4349,191.2289,190.4062,190.808,126613.0
2023-03-07 12:00:00,199.34,200.85,199.29,200.42,72394.0,190.6836,192.128,190.6358,191.7167,72394.0
2023-03-07 12:30:00,200.31,200.54,199.8,199.94,64670.0,191.6115,191.8315,191.1236,191.2576,64670.0
2023-03-07 13:00:00,199.92,199.92,198.68,198.9,72871.0,191.2384,191.2384,190.0523,190.2627,72871.0
2023-03-07 13:30:00,198.91,199.07,198.22,198.75,78462.0,190.2723,190.4253,189.6122,190.1192,78462.0
2023-03-07 14:00:00,198.75,198.91,197.87,197.93,89387.0,190.1192,190.2723,189.2774,189.3348,89387.0
2023-03-07 14:30:00,197.93,197.94,197.47,197.75,144396.0,189.3348,189.3444,188.8948,189.1627,144396.0
2023-03-07 15:00:00,197.72,198.56,197.58,198.21,183704.0,189.134,189.9375,189.0,189.6027,183704.0
2023-03-07 15:30:00,198.21,198.64,197.26,197.43,326646.0,189.6027,190.014,188.6939,188.8565,326646.0
2023-03-08 09:30:00,198.22,199.01,197.69,198.7,162843.0,189.6122,190.3679,189.1053,190.0714,162843.0
2023-03-08 10:00:00,198.72,200.25,197.94,199.61,127055.0,190.0905,191.5541,189.3444,190.9419,127055.0
2023-03-08 10:30:00,199.61,200.57,199.56,200.32,122105.0,190.9419,191.8602,190.8941,191.6211,122105.0
2023-03-08 11:00:00,200.35,200.52,199.95,200.33,67697.0,191.6497,191.8124,191.2671,191.6306,67697.0
2023-03-08 11:30:00,200.37,201.43,199.91,201.01,96864.0,191.6689,192.6828,191.2289,192.2811,96864.0
2023-03-08 12:00:00,201.02,201.09,200.2,200.26,55876.0,192.2907,192.3576,191.5063,191.5637,55876.0
2023-03-08 12:30:00,200.27,200.49,199.78,199.92,46707.0,191.5732,191.7837,191.1045,191.2384,46707.0
2023-03-08 13:00:00,199.87,200.04,199.53,199.59,76278.0,191.1906,191.3532,190.8654,190.9228,76278.0
2023-03-08 13:30:00,199.59,199.97,199.48,199.84,73181.0,190.9228,191.2862,190.8175,191.1619,73181.0
2023-03-08 14:00:00,199.84,200.29,199.68,199.8,48287.0,191.1619,191.5924,191.0088,191.1236,48287.0
2023-03-08 14:30:00,199.92,200.14,199.72,199.85,67665.0,191.2384,191.4489,191.0471,191.1715,67665.0
2023-03-08 15:00:00,199.9,200.39,199.9,200.38,93158.0,191.2193,191.688,191.2193,191.6784,93158.0
2023-03-08 15:30:00,200.37,202.08,200.37,201.25,357112.0,191.6689,193.3046,191.6689,192.5107,357112.0
2023-03-09 09:30:00,202.09,203.55,202.09,203.03,121449.0,193.3142,194.7108,193.3142,194.2134,121449.0
2023-03-09 10:00:00,203.09,203.54,202.74,203.46,109814.0,194.2708,194.7012,193.936,194.6247,109814.0
2023-03-09 10:30:00,203.54,204.05,203.09,203.15,75418.0,194.7012,195.1891,194.2708,194.3282,75418.0
2023-03-09 11:00:00,203.11,203.18,202.44,202.59,95201.0,194.2899,194.3569,193.649,193.7925,95201.0
2023-03-09 11:30:00,202.66,203.06,202.25,202.39,38275.0,193.8594,194.2421,193.4672,193.6012,38275.0
2023-03-09 12:00:00,202.36,203.01,201.92,202.94,46266.0,193.5725,194.1942,193.1516,194.1273,46266.0
2023-03-09 12:30:00,202.9,203.02,202.46,202.6,39434.0,194.089,194.2038,193.6681,193.802,39434.0
2023-03-09 13:00:00,202.53,202.96,201.99,202.17,58236.0,193.7351,194.1464,193.2185,193.3907,58236.0
2023-03-09 13:30:00,202.08,202.21,200.95,201.21,80606.0,193.3046,193.429,192.2237,192.4724,80606.0
2023-03-09 14:00:00,201.28,201.42,200.24,200.64,68680.0,192.5394,192.6733,191.5445,191.9272,68680.0
2023-03-09 14:30:00,200.63,201.01,200.09,200.09,80020.0,191.9176,192.2811,191.401,191.401,80020.0
2023-03-09 15:00:00,200.18,200.27,198.71,199.15,103244.0,191.4871,191.5732,190.081,190.5019,103244.0
2023-03-09 15:30:00,199.04,199.6,198.54,199.02,315888.0,190.3966,190.9323,189.9183,190.3775,315888.0
2023-03-10 09:30:00,199.12,199.26,196.74,197.96,160542.0,190.4732,190.6071,188.1965,189.3635,160542.0
2023-03-10 10:00:00,198.25,199.92,198.23,198.71,179517.0,189.6409,191.2384,189.6218,190.081,179517.0
2023-03-10 10:30:00,198.87,200.28,198.68,200.17,133254.0,190.234,191.5828,190.0523,191.4776,133254.0
2023-03-10 11:00:00,200.21,201.44,199.89,201.14,111393.0,191.5158,192.6924,191.2097,192.4054,111393.0
2023-03-10 11:30:00,201.14,201.69,198.61,198.81,90823.0,192.4054,192.9316,189.9853,190.1766,90823.0
2023-03-10 12:00:00,198.81,199.3,198.25,198.66,83251.0,190.1766,190.6453,189.6409,190.0331,83251.0
2023-03-10 12:30:00,198.8,199.26,197.55,197.57,75453.0,190.1671,190.6071,188.9713,188.9905,75453.0
2023-03-10 13:00:00,197.56,198.03,196.53,196.88,96541.0,188.9809,189.4305,187.9956,188.3304,96541.0
2023-03-10 13:30:00,196.88,196.93,196.2,196.33,94676.0,188.3304,188.3783,187.68,187.8043,94676.0
2023-03-10 14:00:00,196.4,198.24,196.4,196.73,71169.0,187.8713,189.6314,187.8713,188.1869,71169.0
2023-03-10 14:30:00,196.8,198.76,196.74,198.37,88345.0,188.2539,190.1288,188.1965,189.7557,88345.0
2023-03-10 15:00:00,198.29,198.42,196.78,197.34,139493.0,189.6792,189.8036,188.2348,188.7705,139493.0
2023-03-10 15:30:00,197.28,197.41,196.09,196.68,343159.0,188.7131,188.8374,187.5747,188.1391,343159.0
2023-03-13 09:30:00,195.74,201.0,194.73,200.67,216308.0,187.2399,192.2715,186.2738,191.9559,216308.0
2023-03-13 10:00:00,200.57,201.39,198.76,199.09,169343.0,191.8602,192.6446,190.1288,190.4445,169343.0
2023-03-13 10:30:00,199.19,200.16,198.58,199.74,147226.0,190.5401,191.468,189.9566,191.0662,147226.0
2023-03-13 11:00:00,199.76,200.59,198.77,200.43,129744.0,191.0854,191.8793,190.1384,191.7263,129744.0
2023-03-13 11:30:00,200.31,200.49,198.28,198.94,121623.0,191.6115,191.7837,189.6696,190.301,121623.0
2023-03-13 12:00:00,198.86,199.82,198.35,198.75,105127.0,190.2245,191.1428,189.7366,190.1192,105127.0
2023-03-13 12:30:00,198.69,199.02,197.86,198.26,97312.0,190.0618,190.3775,189.2679,189.6505,97312.0
2023-03-13 13:00:00,198.28,198.62,197.63,198.17,86189.0,189.6696,189.9949,189.0479,189.5644,86189.0
2023-03-13 13:30:00,198.2,199.01,197.67,198.97,93011.0,189.5931,190.3679,189.0861,190.3297,93011.0
2023-03-13 14:00:00,198.94,199.62,198.68,198.98,97074.0,190.301,190.9514,190.0523,190.3392,97074.0
2023-03-13 14:30:00,199.0,199.57,198.59,198.96,67799.0,190.3584,190.9036,189.9662,190.3201,67799.0
2023-03-13 15:00:00,199.0,199.15,197.4,197.77,103421.0,190.3584,190.5019,188.8279,189.1818,103421.0
2023-03-13 15:30:00,197.73,198.69,197.34,197.55,268491.0,189.1435,190.0618,188.7705,188.9713,268491.0
2023-03-14 09:30:00,199.4,200.09,197.81,198.22,146488.0,190.741,191.401,189.22,189.6122,146488.0
2023-03-14 10:00:00,198.25,199.06,197.32,199.06,177646.0,189.6409,190.4158,188.7513,190.4158,177646.0
2023-03-14 10:30:00,199.08,199.38,198.48,198.6,121191.0,190.4349,190.7219,189.861,189.9757,121191.0
2023-03-14 11:00:00,198.64,199.25,198.34,198.88,84760.0,190.014,190.5975,189.727,190.2436,84760.0
2023-03-14 11:30:00,198.88,199.01,198.37,198.59,64047.0,190.2436,190.3679,189.7557,189.9662,64047.0
2023-03-14 12:00:00,198.62,198.72,198.2,198.26,66708.0,189.9949,190.0905,189.5931,189.6505,66708.0
2023-03-14 12:30:00,198.24,198.36,197.54,197.77,78189.0,189.6314,189.7462,188.9618,189.1818,78189.0
2023-03-14 13:00:00,197.87,198.1,196.09,196.8,63944.0,189.2774,189.4975,187.5747,188.2539,63944.0
2023-03-14 13:30:00,196.68,196.84,195.66,195.8,98628.0,188.1391,188.2922,187.1634,187.2973,98628.0
2023-03-14 14:00:00,195.84,195.96,194.19,194.89,150614.0,187.3356,187.4504,185.7572,186.4268,150614.0
2023-03-14 14:30:00,194.91,195.37,194.4,194.74,145718.0,186.446,186.886,185.9581,186.2834,145718.0
2023-03-14 15:00:00,194.79,195.28,193.82,194.01,229113.0,186.3312,186.7999,185.4033,185.5851,229113.0
2023-03-14 15:30:00,194.05,196.99,193.96,196.79,581456.0,185.6233,188.4357,185.5372,188.2443,581456.0
2023-03-15 09:30:00,195.84,200.45,195.82,196.2,233459.0,187.3356,191.7454,187.3165,187.68,233459.0
2023-03-15 10:00:00,196.24,196.88,195.16,196.03,177189.0,187.7182,188.3304,186.6851,187.5173,177189.0
2023-03-15 10:30:00,196.13,196.58,195.05,195.97,166728.0,187.613,188.0435,186.5799,187.46,166728.0
2023-03-15 11:00:00,195.98,196.89,195.42,196.46,112997.0,187.4695,188.34,186.9338,187.9287,112997.0
2023-03-15 11:30:00,196.43,196.82,195.62,195.65,130964.0,187.9,188.273,187.1251,187.1538,130964.0
2023-03-15 12:00:00,195.75,196.09,195.45,196.09,107788.0,187.2495,187.5747,186.9625,187.5747,107788.0
2023-03-15 12:30:00,196.09,196.5,194.67,194.73,158504.0,187.5747,187.9669,186.2164,186.2738,158504.0
2023-03-15 13:00:00,194.67,196.18,194.61,196.18,137354.0,186.2164,187.6608,186.159,187.6608,137354.0
2023-03-15 13:30:00,196.19,197.04,195.89,196.78,130893.0,187.6704,188.4835,187.3834,188.2348,130893.0
2023-03-15 14:00:00,196.88,198.62,196.6,198.05,90997.0,188.3304,189.9949,188.0626,189.4496,90997.0
2023-03-15 14:30:00,198.06,198.67,197.27,197.59,154234.0,189.4592,190.0427,188.7035,189.0096,154234.0
2023-03-15 15:00:00,197.67,198.68,197.39,198.4,122468.0,189.0861,190.0523,188.8183,189.7844,122468.0
2023-03-15 15:30:00,198.39,198.67,197.26,198.62,319623.0,189.7749,190.0427,188.6939,189.9949,319623.0
2023-03-16 09:30:00,197.57,198.75,196.43,198.28,199722.0,188.9905,190.1192,187.9,189.6696,199722.0
2023-03-16 10:00:00,198.34,198.82,197.56,198.22,149709.0,189.727,190.1862,188.9809,189.6122,149709.0
2023-03-16 10:30:00,198.22,199.98,198.21,199.32,172240.0,189.6122,191.2958,189.6027,190.6645,172240.0
2023-03-16 11:00:00,199.37,200.08,198.89,199.9,127735.0,190.7123,191.3915,190.2531,191.2193,127735.0
2023-03-16 11:30:00,199.93,200.06,199.43,199.57,132258.0,191.248,191.3723,190.7697,190.9036,132258.0
2023-03-16 12:00:00,199.56,199.65,198.6,198.63,67165.0,190.8941,190.9801,189.9757,190.0044,67165.0
2023-03-16 12:30:00,198.68,199.28,197.94,198.98,92500.0,190.0523,190.6262,189.3444,190.3392,92500.0
2023-03-16 13:00:00,199.03,199.75,198.42,198.78,107857.0,190.3871,191.0758,189.8036,190.1479,107857.0
2023-03-16 13:30:00,198.78,198.88,198.12,198.32,62816.0,190.1479,190.2436,189.5166,189.7079,62816.0
2023-03-16 14:00:00,198.32,198.63,197.73,198.59,94809.0,189.7079,190.0044,189.1435,189.9662,94809.0
2023-03-16 14:30:00,198.59,199.14,198.32,199.06,95779.0,189.9662,190.4923,189.7079,190.4158,95779.0
2023-03-16 15:00:00,199.07,199.68,199.01,199.61,136087.0,190.4253,191.0088,190.3679,190.9419,136087.0
2023-03-16 15:30:00,199.61,199.8,199.23,199.69,317621.0,190.9419,191.1236,190.5784,191.0184,317621.0
2023-03-17 09:30:00,199.79,201.3,198.8,199.11,628234.0,191.1141,192.5585,190.1671,190.4636,628234.0
2023-03-17 10:00:00,199.2,200.01,196.95,197.13,128540.0,190.5497,191.3245,188.3974,188.5696,128540.0
2023-03-17 10:30:00,197.16,197.7,196.45,197.41,102033.0,188.5983,189.1148,187.9191,188.8374,102033.0
2023-03-17 11:00:00,197.46,198.15,197.0,197.63,79144.0,188.8852,189.5453,188.4452,189.0479,79144.0
2023-03-17 11:30:00,197.58,198.2,196.79,197.07,88129.0,189.0,189.5931,188.2443,188.5122,88129.0
2023-03-17 12:00:00,197.16,197.73,196.98,197.26,76208.0,188.5983,189.1435,188.4261,188.6939,76208.0
2023-03-17 12:30:00,197.28,198.08,197.28,197.95,79216.0,188.7131,189.4783,188.7131,189.354,79216.0
2023-03-17 13:00:00,197.95,198.36,197.65,197.78,58778.0,189.354,189.7462,189.067,189.1914,58778.0
2023-03-17 13:30:00,197.78,197.91,197.25,197.56,61437.0,189.1914,189.3157,188.6844,188.9809,61437.0
2023-03-17 14:00:00,197.59,197.85,195.86,195.86,109974.0,189.0096,189.2583,187.3547,187.3547,109974.0
2023-03-17 14:30:00,195.84,196.94,195.79,196.75,119181.0,187.3356,188.3878,187.2878,188.2061,119181.0
2023-03-17 15:00:00,196.79,197.54,196.39,197.44,117129.0,188.2443,188.9618,187.8617,188.8661,117129.0
2023-03-17 15:30:00,197.44,197.64,196.69,197.36,440732.0,188.8661,189.0574,188.1487,188.7896,440732.0
2023-03-20 09:30:00,197.01,197.89,195.62,197.51,150338.0,188.4548,189.2966,187.1251,188.9331,150338.0
2023-03-20 10:00:00,197.44,197.77,196.48,197.31,93438.0,188.8661,189.1818,187.9478,188.7418,93438.0
2023-03-20 10:30:00,197.44,197.75,196.62,197.75,105438.0,188.8661,189.1627,188.0817,189.1627,105438.0
2023-03-20 11:00:00,197.75,197.89,196.83,197.22,68017.0,189.1627,189.2966,188.2826,188.6557,68017.0
2023-03-20 11:30:00,197.2,197.52,196.66,196.68,87419.0,188.6365,188.9426,188.12,188.1391,87419.0
2023-03-20 12:00:00,196.7,197.09,195.41,195.67,137335.0,188.1583,188.5313,186.9243,187.173,137335.0
2023-03-20 12:30:00,195.72,196.69,195.51,196.63,69638.0,187.2208,188.1487,187.0199,188.0913,69638.0
2023-03-20 13:00:00,196.63,196.96,196.44,196.54,48985.0,188.0913,188.407,187.9095,188.0052,48985.0
2023-03-20 13:30:00,196.55,196.75,195.98,196.18,66531.0,188.0148,188.2061,187.4695,187.6608,66531.0
2023-03-20 14:00:00,196.2,196.33,195.84,195.98,87318.0,187.68,187.8043,187.3356,187.4695,87318.0
2023-03-20 14:30:00,196.02,196.54,195.7,196.31,83235.0,187.5078,188.0052,187.2017,187.7852,83235.0
2023-03-20 15:00:00,196.26,196.68,196.05,196.63,48623.0,187.7374,188.1391,187.5365,188.0913,48623.0
2023-03-20 15:30:00,196.6,197.49,196.57,196.88,190202.0,188.0626,188.9139,188.0339,188.3304,190202.0
2023-03-21 09:30:00,198.5,198.77,197.49,197.79,134485.0,189.8801,190.1384,188.9139,189.2009,134485.0
2023-03-21 10:00:00,197.87,198.11,196.7,197.01,209056.0,189.2774,189.507,188.1583,188.4548,209056.0
2023-03-21 10:30:00,197.0,197.65,196.94,197.18,136314.0,188.4452,189.067,188.3878,188.6174,136314.0
2023-03-21 11:00:00,197.13,197.62,197.02,197.52,103763.0,188.5696,189.0383,188.4644,188.9426,103763.0
2023-03-21 11:30:00,197.52,197.59,196.1,196.18,81776.0,188.9426,189.0096,187.5843,187.6608,81776.0
2023-03-21 12:00:00,196.14,196.62,196.0,196.31,60091.0,187.6226,188.0817,187.4886,187.7852,60091.0
2023-03-21 12:30:00,196.32,196.45,196.0,196.22,74711.0,187.7948,187.9191,187.4886,187.6991,74711.0
2023-03-21 13:00:00,196.27,196.67,196.16,196.28,108339.0,187.7469,188.1296,187.6417,187.7565,108339.0
2023-03-21 13:30:00,196.35,196.59,195.27,195.33,108580.0,187.8234,188.053,186.7903,186.8477,108580.0
2023-03-21 14:00:00,195.36,195.81,195.18,195.68,103704.0,186.8764,187.3069,186.7043,187.1825,103704.0
2023-03-21 14:30:00,195.68,196.22,195.6,195.97,97759.0,187.1825,187.6991,187.106,187.46,97759.0
2023-03-21 15:00:00,195.97,196.72,195.93,196.31,76500.0,187.46,188.1774,187.4217,187.7852,76500.0
2023-03-21 15:30:00,196.36,197.07,196.23,196.85,305330.0,187.833,188.5122,187.7087,188.3017,305330.0
2023-03-22 09:30:00,196.89,197.49,195.08,195.89,193002.0,188.34,188.9139,186.6086,187.3834,193002.0
2023-03-22 10:00:00,195.89,197.41,195.8,197.37,142850.0,187.3834,188.8374,187.2973,188.7992,142850.0
2023-03-22 10:30:00,197.41,197.41,196.54,197.0,107391.0,188.8374,188.8374,188.0052,188.4452,107391.0
2023-03-22 11:00:00,197.0,197.1,196.36,196.55,71253.0,188.4452,188.5409,187.833,188.0148,71253.0
2023-03-22 11:30:00,196.54,196.79,196.36,196.38,63128.0,188.0052,188.2443,187.833,187.8521,63128.0
2023-03-22 12:00:00,196.42,196.61,196.06,196.44,52958.0,187.8904,188.0722,187.546,187.9095,52958.0
2023-03-22 12:30:00,196.44,196.59,196.32,196.44,46792.0,187.9095,188.053,187.7948,187.9095,46792.0
2023-03-22 13:00:00,196.43,196.43,195.82,195.97,40111.0,187.9,187.9,187.3165,187.46,40111.0
2023-03-22 13:30:00,196.0,196.58,195.87,196.47,50440.0,187.4886,188.0435,187.3643,187.9382,50440.0
2023-03-22 14:00:00,196.47,197.39,195.98,196.39,187584.0,187.9382,188.8183,187.4695,187.8617,187584.0
2023-03-22 14:30:00,196.39,197.3,195.16,195.56,124347.0,187.8617,188.7322,186.6851,187.0678,124347.0
2023-03-22 15:00:00,195.56,195.79,194.33,195.45,114447.0,187.0678,187.2878,185.8912,186.9625,114447.0
2023-03-22 15:30:00,195.46,195.61,191.36,191.61,467436.0,186.9721,187.1156,183.0501,183.2893,467436.0
2023-03-23 09:30:00,192.72,193.1,191.58,191.67,236199.0,184.3511,184.7146,183.2606,183.3467,236199.0
2023-03-23 10:00:00,191.71,191.79,190.63,190.68,141344.0,183.3849,183.4615,182.3518,182.3997,141344.0
2023-03-23 10:30:00,190.67,192.6,190.64,192.03,108718.0,182.3901,184.2363,182.3614,183.691,108718.0
2023-03-23 11:00:00,192.1,192.35,191.36,191.4,101429.0,183.758,183.9971,183.0501,183.0884,101429.0
2023-03-23 11:30:00,191.41,191.86,191.32,191.6,88172.0,183.098,183.5284,183.0119,183.2797,88172.0
2023-03-23 12:00:00,191.59,192.12,191.43,191.94,128288.0,183.2702,183.7771,183.1171,183.605,128288.0
2023-03-23 12:30:00,191.94,192.11,191.33,191.46,78424.0,183.605,183.7676,183.0214,183.1458,78424.0
2023-03-23 13:00:00,191.45,191.75,190.95,191.3,128060.0,183.1362,183.4232,182.6579,182.9927,128060.0
2023-03-23 13:30:00,191.3,191.8,190.94,191.0,76374.0,182.9927,183.471,182.6484,182.7058,76374.0
2023-03-23 14:00:00,191.02,191.24,189.7,189.75,79274.0,182.7249,182.9354,181.4622,181.5101,79274.0
2023-03-23 14:30:00,189.74,189.82,188.07,188.98,127385.0,181.5005,181.577,179.903,180.7735,127385.0
2023-03-23 15:00:00,188.96,190.1,188.21,189.08,170438.0,180.7544,181.8449,180.0369,180.8692,170438.0
2023-03-23 15:30:00,189.05,191.1,188.87,189.65,404374.0,180.8405,182.8014,180.6683,181.4144,404374.0
2023-03-24 09:30:00,188.75,189.6,188.16,189.29,155110.0,180.5535,181.3666,179.9891,181.07,155110.0
2023-03-24 10:00:00,189.39,190.13,188.69,190.12,107051.0,181.1657,181.8736,180.4961,181.864,107051.0
2023-03-24 10:30:00,190.17,190.27,188.29,188.33,129426.0,181.9118,182.0075,180.1135,180.1517,129426.0
2023-03-24 11:00:00,188.31,188.56,187.44,188.28,151030.0,180.1326,180.3717,179.3004,180.1039,151030.0
2023-03-24 11:30:00,188.28,189.07,188.2,188.86,106792.0,180.1039,180.8596,180.0274,180.6587,106792.0
2023-03-24 12:00:00,188.88,189.18,188.25,188.71,63569.0,180.6778,180.9648,180.0752,180.5152,63569.0
2023-03-24 12:30:00,188.72,189.68,188.7,189.26,69355.0,180.5248,181.4431,180.5057,181.0413,69355.0
2023-03-24 13:00:00,189.31,189.48,188.64,189.15,59038.0,181.0892,181.2518,180.4483,180.9361,59038.0
2023-03-24 13:30:00,189.17,189.55,188.84,189.15,42421.0,180.9552,181.3187,180.6396,180.9361,42421.0
2023-03-24 14:00:00,189.2,189.44,189.02,189.4,55803.0,180.9839,181.2135,180.8118,181.1753,55803.0
2023-03-24 14:30:00,189.42,189.84,189.4,189.55,61747.0,181.1944,181.5961,181.1753,181.3187,61747.0
2023-03-24 15:00:00,189.55,189.94,189.15,189.71,111461.0,181.3187,181.6918,180.9361,181.4718,111461.0
2023-03-24 15:30:00,189.74,189.94,188.91,189.5,337135.0,181.5005,181.6918,180.7065,181.2709,337135.0
2023-03-27 09:30:00,190.07,191.21,188.9,190.1,185325.0,181.8162,182.9067,180.697,181.8449,185325.0
2023-03-27 10:00:00,190.2,191.05,190.15,190.92,83258.0,181.9405,182.7536,181.8927,182.6292,83258.0
2023-03-27 10:30:00,190.87,191.03,190.28,190.32,98336.0,182.5814,182.7345,182.017,182.0553,98336.0
2023-03-27 11:00:00,190.28,190.34,189.59,189.9,79732.0,182.017,182.0744,181.357,181.6535,79732.0
2023-03-27 11:30:00,189.87,190.11,189.16,189.35,73476.0,181.6248,181.8544,180.9457,181.1274,73476.0
2023-03-27 12:00:00,189.4,190.49,189.27,190.34,96602.0,181.1753,182.2179,181.0509,182.0744,96602.0
2023-03-27 12:30:00,190.34,190.6,190.16,190.51,51299.0,182.0744,182.3231,181.9023,182.2371,51299.0
2023-03-27 13:00:00,190.54,191.1,190.51,191.07,75038.0,182.2657,182.8014,182.2371,182.7727,75038.0
2023-03-27 13:30:00,191.09,191.35,190.75,190.91,84118.0,182.7919,183.0406,182.4666,182.6197,84118.0
2023-03-27 14:00:00,190.95,191.37,190.71,191.32,76062.0,182.6579,183.0597,182.4284,183.0119,76062.0
2023-03-27 14:30:00,191.32,191.94,191.29,191.53,76241.0,183.0119,183.605,182.9832,183.2128,76241.0
2023-03-27 15:00:00,191.56,191.74,191.29,191.52,77436.0,183.2415,183.4136,182.9832,183.2032,77436.0
2023-03-27 15:30:00,191.54,191.68,190.25,190.69,282060.0,183.2223,183.3562,181.9883,182.4092,282060.0
2023-03-28 09:30:00,190.46,191.62,190.0,191.4,80845.0,182.1892,183.2989,181.7492,183.0884,80845.0
2023-03-28 10:00:00,191.38,192.44,191.14,191.78,94056.0,183.0693,184.0832,182.8397,183.4519,94056.0
2023-03-28 10:30:00,191.8,191.8,190.34,190.39,80859.0,183.471,183.471,182.0744,182.1223,80859.0
2023-03-28 11:00:00,190.41,190.72,190.15,190.54,69417.0,182.1414,182.4379,181.8927,182.2657,69417.0
2023-03-28 11:30:00,190.54,190.94,190.14,190.44,55844.0,182.2657,182.6484,181.8831,182.1701,55844.0
2023-03-28 12:00:00,190.48,190.56,190.15,190.21,39358.0,182.2084,182.2849,181.8927,181.9501,39358.0
2023-03-28 12:30:00,190.2,190.36,190.0,190.27,53693.0,181.9405,182.0936,181.7492,182.0075,53693.0
2023-03-28 13:00:00,190.3,190.37,189.91,190.09,46556.0,182.0362,182.1031,181.6631,181.8353,46556.0
2023-03-28 13:30:00,190.09,190.16,189.7,189.73,50612.0,181.8353,181.9023,181.4622,181.4909,50612.0
2023-03-28 14:00:00,189.68,190.12,189.66,189.91,53707.0,181.4431,181.864,181.424,181.6631,53707.0
2023-03-28 14:30:00,189.91,190.17,189.62,190.03,61058.0,181.6631,181.9118,181.3857,181.7779,61058.0
2023-03-28 15:00:00,190.07,190.28,189.99,190.05,66783.0,181.8162,182.017,181.7396,181.797,66783.0
2023-03-28 15:30:00,190.0,190.26,189.86,190.19,257189.0,181.7492,181.9979,181.6153,181.9309,257189.0
2023-03-29 09:30:00,190.95,191.99,190.07,190.95,162080.0,182.6579,183.6528,181.8162,182.6579,162080.0
2023-03-29 10:00:00,191.07,191.46,190.66,190.96,71090.0,182.7727,183.1458,182.3805,182.6675,71090.0
2023-03-29 10:30:00,190.96,191.03,190.0,190.19,90929.0,182.6675,182.7345,181.7492,181.9309,90929.0
2023-03-29 11:00:00,190.18,190.74,190.14,190.71,89384.0,181.9214,182.4571,181.8831,182.4284,89384.0
2023-03-29 11:30:00,190.72,190.97,190.5,190.8,56417.0,182.4379,182.6771,182.2275,182.5145,56417.0
2023-03-29 12:00:00,190.82,190.98,190.67,190.95,63863.0,182.5336,182.6866,182.3901,182.6579,63863.0
2023-03-29 12:30:00,190.97,191.05,190.39,190.51,73373.0,182.6771,182.7536,182.1223,182.2371,73373.0
2023-03-29 13:00:00,190.47,191.08,190.2,191.06,51919.0,182.1988,182.7823,181.9405,182.7632,51919.0
2023-03-29 13:30:00,191.03,191.08,190.57,190.67,45140.0,182.7345,182.7823,182.2944,182.3901,45140.0
2023-03-29 14:00:00,190.69,191.1,190.58,191.08,57212.0,182.4092,182.8014,182.304,182.7823,57212.0
2023-03-29 14:30:00,191.1,191.67,191.05,191.61,53588.0,182.8014,183.3467,182.7536,183.2893,53588.0
2023-03-29 15:00:00,191.59,191.9,191.34,191.79,84466.0,183.2702,183.5667,183.031,183.4615,84466.0
2023-03-29 15:30:00,191.76,191.97,191.39,191.96,356011.0,183.4328,183.6337,183.0788,183.6241,356011.0
2023-03-30 09:30:00,194.08,195.2,194.0,194.62,153395.0,185.652,186.7234,185.5755,186.1686,153395.0
2023-03-30 10:00:00,194.69,194.76,193.89,194.37,114413.0,186.2355,186.3025,185.4703,185.9294,114413.0
2023-03-30 10:30:00,194.37,194.52,193.7,193.78,74362.0,185.9294,186.0729,185.2885,185.3651,74362.0
2023-03-30 11:00:00,193.74,194.0,193.43,193.48,74529.0,185.3268,185.5755,185.0303,185.0781,74529.0
2023-03-30 11:30:00,193.47,193.48,192.58,192.87,73174.0,185.0685,185.0781,184.2172,184.4946,73174.0
2023-03-30 12:00:00,192.84,192.91,192.62,192.79,48695.0,184.4659,184.5328,184.2554,184.418,48695.0
2023-03-30 12:30:00,192.79,193.0,192.42,192.72,54980.0,184.418,184.6189,184.0641,184.3511,54980.0
2023-03-30 13:00:00,192.72,193.31,192.6,193.28,59608.0,184.3511,184.9155,184.2363,184.8868,59608.0
2023-03-30 13:30:00,193.28,193.28,192.61,192.79,42748.0,184.8868,184.8868,184.2459,184.418,42748.0
2023-03-30 14:00:00,192.77,193.05,192.56,192.68,51999.0,184.3989,184.6668,184.198,184.3128,51999.0
2023-03-30 14:30:00,192.73,193.19,192.49,192.55,92768.0,184.3606,184.8007,184.1311,184.1885,92768.0
2023-03-30 15:00:00,192.55,192.81,192.33,192.73,82956.0,184.1885,184.4372,183.978,184.3606,82956.0
2023-03-30 15:30:00,192.75,192.86,192.3,192.69,295591.0,184.3798,184.485,183.9493,184.3224,295591.0
2023-03-31 09:30:00,194.09,196.8,193.65,195.69,166909.0,185.6616,188.2539,185.2407,187.1921,166909.0
2023-03-31 10:00:00,195.69,196.1,195.11,195.16,72804.0,187.1921,187.5843,186.6373,186.6851,72804.0
2023-03-31 10:30:00,195.09,195.8,195.04,195.68,63052.0,186.6182,187.2973,186.5703,187.1825,63052.0
2023-03-31 11:00:00,195.71,196.73,195.54,196.63,96473.0,187.2112,188.1869,187.0486,188.0913,96473.0
2023-03-31 11:30:00,196.63,196.74,196.3,196.55,75801.0,188.0913,188.1965,187.7756,188.0148,75801.0
2023-03-31 12:00:00,196.58,197.77,196.58,197.7,101559.0,188.0435,189.1818,188.0435,189.1148,101559.0
2023-03-31 12:30:00,197.74,197.93,197.38,197.67,75128.0,189.1531,189.3348,188.8087,189.0861,75128.0
2023-03-31 13:00:00,197.66,197.7,197.28,197.34,44695.0,189.0766,189.1148,188.7131,188.7705,44695.0
2023-03-31 13:30:00,197.32,197.73,197.25,197.67,47672.0,188.7513,189.1435,188.6844,189.0861,47672.0
2023-03-31 14:00:00,197.72,198.24,197.72,198.17,64735.0,189.134,189.6314,189.134,189.5644,64735.0
2023-03-31 14:30:00,198.15,198.54,197.99,198.54,80297.0,189.5453,189.9183,189.3922,189.9183,80297.0
2023-03-31 15:00:00,198.57,199.74,198.56,199.64,129531.0,189.947,191.0662,189.9375,190.9706,129531.0
2023-03-31 15:30:00,199.63,200.23,199.36,199.89,443651.0,190.961,191.535,190.7027,191.2097,443651.0
2023-04-03 09:30:00,201.07,203.02,200.97,202.15,328710.0,192.3385,194.2038,192.2428,193.3716,328710.0
2023-04-03 10:00:00,202.15,202.81,201.27,202.79,121543.0,193.3716,194.0029,192.5298,193.9838,121543.0
2023-04-03 10:30:00,202.79,202.95,202.12,202.17,147950.0,193.9838,194.1368,193.3429,193.3907,147950.0
2023-04-03 11:00:00,202.19,202.59,201.88,201.94,108802.0,193.4098,193.7925,193.1133,193.1707,108802.0
2023-04-03 11:30:00,201.95,202.4,201.94,202.32,92564.0,193.1803,193.6107,193.1707,193.5342,92564.0
2023-04-03 12:00:00,202.4,202.95,202.38,202.77,74769.0,193.6107,194.1368,193.5916,193.9647,74769.0
2023-04-03 12:30:00,202.81,202.92,202.45,202.48,92101.0,194.0029,194.1081,193.6586,193.6873,92101.0
2023-04-03 13:00:00,202.48,202.87,202.18,202.67,138202.0,193.6873,194.0603,193.4003,193.869,138202.0
2023-04-03 13:30:00,202.66,202.66,201.95,202.44,100045.0,193.8594,193.8594,193.1803,193.649,100045.0
2023-04-03 14:00:00,202.43,202.61,202.25,202.59,60423.0,193.6394,193.8116,193.4672,193.7925,60423.0
2023-04-03 14:30:00,202.56,203.02,202.42,202.95,72523.0,193.7638,194.2038,193.6299,194.1368,72523.0
2023-04-03 15:00:00,202.97,203.44,202.81,203.42,98620.0,194.156,194.6056,194.0029,194.5864,98620.0
2023-04-03 15:30:00,203.42,204.23,203.42,203.98,424027.0,194.5864,195.3613,194.5864,195.1221,424027.0
2023-04-04 09:30:00,203.5,204.25,203.25,203.53,202631.0,194.663,195.3804,194.4238,194.6917,202631.0
2023-04-04 10:00:00,203.6,204.28,202.54,202.67,121891.0,194.7586,195.4091,193.7446,193.869,121891.0
2023-04-04 10:30:00,202.66,202.92,201.56,201.96,116499.0,193.8594,194.1081,192.8072,193.1898,116499.0
2023-04-04 11:00:00,201.91,201.91,200.75,201.41,79717.0,193.142,193.142,192.0324,192.6637,79717.0
2023-04-04 11:30:00,201.46,201.72,201.21,201.36,81104.0,192.7115,192.9603,192.4724,192.6159,81104.0
2023-04-04 12:00:00,201.38,201.87,201.13,201.86,63621.0,192.635,193.1037,192.3959,193.0942,63621.0
2023-04-04 12:30:00,201.86,202.13,201.27,201.63,64980.0,193.0942,193.3525,192.5298,192.8742,64980.0
2023-04-04 13:00:00,201.61,202.38,201.33,202.32,76847.0,192.855,193.5916,192.5872,193.5342,76847.0
2023-04-04 13:30:00,202.3,202.66,201.9,201.99,57128.0,193.5151,193.8594,193.1324,193.2185,57128.0
2023-04-04 14:00:00,202.0,202.25,201.85,201.89,56899.0,193.2281,193.4672,193.0846,193.1229,56899.0
2023-04-04 14:30:00,201.85,202.46,201.83,202.24,61326.0,193.0846,193.6681,193.0655,193.4577,61326.0
2023-04-04 15:00:00,202.22,202.62,202.11,202.17,77795.0,193.4385,193.8212,193.3333,193.3907,77795.0
2023-04-04 15:30:00,202.19,203.02,201.93,203.0,319496.0,193.4098,194.2038,193.1611,194.1847,319496.0
2023-04-05 09:30:00,203.0,203.35,201.4,201.61,121564.0,194.1847,194.5195,192.6542,192.855,121564.0
2023-04-05 10:00:00,201.68,201.79,199.92,200.18,129608.0,192.922,193.0272,191.2384,191.4871,129608.0
2023-04-05 10:30:00,200.2,200.62,200.12,200.21,87078.0,191.5063,191.908,191.4297,191.5158,87078.0
2023-04-05 11:00:00,200.15,200.37,199.6,199.65,91409.0,191.4584,191.6689,190.9323,190.9801,91409.0
2023-04-05 11:30:00,199.65,200.08,199.35,199.61,97030.0,190.9801,191.3915,190.6932,190.9419,97030.0
2023-04-05 12:00:00,199.64,199.68,198.68,198.81,64492.0,190.9706,191.0088,190.0523,190.1766,64492.0
2023-04-05 12:30:00,198.77,199.23,198.65,198.86,59759.0,190.1384,190.5784,190.0236,190.2245,59759.0
2023-04-05 13:00:00,198.87,199.85,198.79,199.77,62186.0,190.234,191.1715,190.1575,191.0949,62186.0
2023-04-05 13:30:00,199.78,199.93,199.2,199.44,52280.0,191.1045,191.248,190.5497,190.7793,52280.0
2023-04-05 14:00:00,199.43,199.78,198.95,198.97,57972.0,190.7697,191.1045,190.3105,190.3297,57972.0
2023-04-05 14:30:00,199.0,199.29,198.82,199.26,67341.0,190.3584,190.6358,190.1862,190.6071,67341.0
2023-04-05 15:00:00,199.27,199.36,198.95,199.26,72218.0,190.6166,190.7027,190.3105,190.6071,72218.0
2023-04-05 15:30:00,199.29,199.78,199.11,199.38,293753.0,190.6358,191.1045,190.4636,190.7219,293753.0
2023-04-06 09:30:00,198.12,198.12,195.5,195.9,161856.0,189.5166,189.5166,187.0104,187.393,161856.0
2023-04-06 10:00:00,195.9,197.7,195.84,197.49,128552.0,187.393,189.1148,187.3356,188.9139,128552.0
2023-04-06 10:30:00,197.55,197.86,196.8,197.46,93581.0,188.9713,189.2679,188.2539,188.8852,93581.0
2023-04-06 11:00:00,197.45,198.14,197.33,197.77,96340.0,188.8757,189.5357,188.7609,189.1818,96340.0
2023-04-06 11:30:00,197.76,198.24,197.62,198.19,70089.0,189.1722,189.6314,189.0383,189.5835,70089.0
2023-04-06 12:00:00,198.24,198.81,198.23,198.8,67346.0,189.6314,190.1766,189.6218,190.1671,67346.0
2023-04-06 12:30:00,198.84,199.48,198.79,199.01,74346.0,190.2053,190.8175,190.1575,190.3679,74346.0
2023-04-06 13:00:00,199.01,199.24,198.72,198.75,45591.0,190.3679,190.5879,190.0905,190.1192,45591.0
2023-04-06 13:30:00,198.78,199.12,198.27,198.27,62681.0,190.1479,190.4732,189.6601,189.6601,62681.0
2023-04-06 14:00:00,198.27,198.55,198.17,198.55,77157.0,189.6601,189.9279,189.5644,189.9279,77157.0
2023-04-06 14:30:00,198.55,198.68,198.4,198.51,45841.0,189.9279,190.0523,189.7844,189.8897,45841.0
2023-04-06 15:00:00,198.51,198.81,198.45,198.81,69181.0,189.8897,190.1766,189.8323,190.1766,69181.0
2023-04-06 15:30:00,198.83,198.97,198.26,198.56,265439.0,190.1958,190.3297,189.6505,189.9375,265439.0
2023-04-10 09:30:00,197.6,199.89,196.21,199.68,204573.0,189.0192,191.2097,187.6895,191.0088,204573.0
2023-04-10 10:00:00,199.75,201.13,199.68,200.05,112951.0,191.0758,192.3959,191.0088,191.3628,112951.0
2023-04-10 10:30:00,200.08,200.6,199.72,199.73,54085.0,191.3915,191.8889,191.0471,191.0567,54085.0
2023-04-10 11:00:00,199.72,200.29,199.71,200.1,92863.0,191.0471,191.5924,191.0375,191.4106,92863.0
2023-04-10 11:30:00,200.14,200.58,200.01,200.2,95975.0,191.4489,191.8698,191.3245,191.5063,95975.0
2023-04-10 12:00:00,200.23,200.35,199.83,200.11,51123.0,191.535,191.6497,191.1523,191.4202,51123.0
2023-04-10 12:30:00,200.12,200.92,200.09,200.81,54421.0,191.4297,192.195,191.401,192.0898,54421.0
2023-04-10 13:00:00,200.85,201.17,200.57,200.61,47221.0,192.128,192.4341,191.8602,191.8985,47221.0
2023-04-10 13:30:00,200.63,200.71,200.23,200.42,57877.0,191.9176,191.9941,191.535,191.7167,57877.0
2023-04-10 14:00:00,200.46,200.63,200.34,200.46,61314.0,191.755,191.9176,191.6402,191.755,61314.0
2023-04-10 14:30:00,200.46,200.59,199.8,200.19,112340.0,191.755,191.8793,191.1236,191.4967,112340.0
2023-04-10 15:00:00,200.2,200.39,199.8,199.87,123827.0,191.5063,191.688,191.1236,191.1906,123827.0
2023-04-10 15:30:00,199.85,200.15,199.62,199.84,249083.0,191.1715,191.4584,190.9514,191.1619,249083.0
2023-04-11 09:30:00,200.99,202.94,200.75,201.86,122435.0,192.262,194.1273,192.0324,193.0942,122435.0
2023-04-11 10:00:00,201.86,201.88,200.93,201.12,106430.0,193.0942,193.1133,192.2046,192.3863,106430.0
2023-04-11 10:30:00,201.15,201.4,200.81,201.39,96504.0,192.415,192.6542,192.0898,192.6446,96504.0
2023-04-11 11:00:00,201.4,201.72,201.04,201.35,58264.0,192.6542,192.9603,192.3098,192.6063,58264.0
2023-04-11 11:30:00,201.38,201.83,201.14,201.76,58243.0,192.635,193.0655,192.4054,192.9985,58243.0
2023-04-11 12:00:00,201.8,202.16,201.74,202.09,69215.0,193.0368,193.3811,192.9794,193.3142,69215.0
2023-04-11 12:30:00,202.09,202.22,201.79,201.84,55256.0,193.3142,193.4385,193.0272,193.075,55256.0
2023-04-11 13:00:00,201.84,201.86,201.45,201.69,61329.0,193.075,193.0942,192.702,192.9316,61329.0
2023-04-11 13:30:00,201.68,201.73,201.42,201.67,63111.0,192.922,192.9698,192.6733,192.9124,63111.0
2023-04-11 14:00:00,201.67,202.1,201.53,202.08,80152.0,192.9124,193.3238,192.7785,193.3046,80152.0
2023-04-11 14:30:00,202.12,202.5,202.11,202.39,86193.0,193.3429,193.7064,193.3333,193.6012,86193.0
2023-04-11 15:00:00,202.38,202.54,202.0,202.31,107977.0,193.5916,193.7446,193.2281,193.5246,107977.0
2023-04-11 15:30:00,202.34,202.35,201.22,201.35,298724.0,193.5533,193.5629,192.482,192.6063,298724.0
2023-04-12 09:30:00,203.4,204.71,202.9,203.37,270216.0,194.5673,195.8204,194.089,194.5386,270216.0
2023-04-12 10:00:00,203.4,203.77,202.32,202.69,190027.0,194.5673,194.9212,193.5342,193.8881,190027.0
2023-04-12 10:30:00,202.74,202.9,201.99,202.13,133411.0,193.936,194.089,193.2185,193.3525,133411.0
2023-04-12 11:00:00,202.12,202.32,201.39,202.0,73206.0,193.3429,193.5342,192.6446,193.2281,73206.0
2023-04-12 11:30:00,202.09,202.43,202.0,202.35,57972.0,193.3142,193.6394,193.2281,193.5629,57972.0
2023-04-12 12:00:00,202.42,202.54,201.95,202.15,56414.0,193.6299,193.7446,193.1803,193.3716,56414.0
2023-04-12 12:30:00,202.18,202.31,201.89,202.12,42459.0,193.4003,193.5246,193.1229,193.3429,42459.0
2023-04-12 13:00:00,202.16,202.35,201.87,202.26,47439.0,193.3811,193.5629,193.1037,193.4768,47439.0
2023-04-12 13:30:00,202.3,202.37,202.05,202.16,45898.0,193.5151,193.582,193.2759,193.3811,45898.0
2023-04-12 14:00:00,202.16,202.68,201.46,201.66,81080.0,193.3811,193.8786,192.7115,192.9029,81080.0
2023-04-12 14:30:00,201.64,201.66,200.68,200.85,66459.0,192.8837,192.9029,191.9654,192.128,66459.0
2023-04-12 15:00:00,200.85,200.96,200.0,200.05,85230.0,192.128,192.2333,191.3149,191.3628,85230.0
2023-04-12 15:30:00,200.06,200.52,199.41,199.79,291361.0,191.3723,191.8124,190.7506,191.1141,291361.0
2023-04-13 09:30:00,199.77,200.0,196.95,196.97,158996.0,191.0949,191.3149,188.3974,188.4165,158996.0
2023-04-13 10:00:00,197.02,198.18,196.23,198.17,165674.0,188.4644,189.574,187.7087,189.5644,165674.0
2023-04-13 10:30:00,198.18,199.34,197.93,198.9,93587.0,189.574,190.6836,189.3348,190.2627,93587.0
2023-04-13 11:00:00,198.93,199.19,198.61,198.66,77753.0,190.2914,190.5401,189.9853,190.0331,77753.0
2023-04-13 11:30:00,198.66,199.17,198.36,199.13,76258.0,190.0331,190.521,189.7462,190.4827,76258.0
2023-04-13 12:00:00,199.2,200.2,199.2,200.16,61659.0,190.5497,191.5063,190.5497,191.468,61659.0
2023-04-13 12:30:00,200.15,200.46,199.8,200.41,61632.0,191.4584,191.755,191.1236,191.7071,61632.0
2023-04-13 13:00:00,200.46,200.94,200.26,200.56,66098.0,191.755,192.2141,191.5637,191.8506,66098.0
2023-04-13 13:30:00,200.56,201.2,200.42,201.03,65983.0,191.8506,192.4628,191.7167,192.3002,65983.0
2023-04-13 14:00:00,201.1,201.32,200.96,201.2,75115.0,192.3672,192.5776,192.2333,192.4628,75115.0
2023-04-13 14:30:00,201.2,201.68,201.14,201.53,81217.0,192.4628,192.922,192.4054,192.7785,81217.0
2023-04-13 15:00:00,201.58,201.84,201.35,201.62,91011.0,192.8263,193.075,192.6063,192.8646,91011.0
2023-04-13 15:30:00,201.6,201.72,201.25,201.49,265354.0,192.8455,192.9603,192.5107,192.7402,265354.0
2023-04-14 09:30:00,201.52,203.88,201.52,203.41,146731.0,192.7689,195.0265,192.7689,194.5769,146731.0
2023-04-14 10:00:00,203.29,203.45,201.75,201.75,112232.0,194.4621,194.6151,192.989,192.989,112232.0
2023-04-14 10:30:00,201.78,202.1,201.26,201.84,88523.0,193.0176,193.3238,192.5202,193.075,88523.0
2023-04-14 11:00:00,201.84,202.26,201.63,201.78,81083.0,193.075,193.4768,192.8742,193.0176,81083.0
2023-04-14 11:30:00,201.8,202.42,201.7,202.42,68454.0,193.0368,193.6299,192.9411,193.6299,68454.0
2023-04-14 12:00:00,202.46,202.5,201.97,202.07,44972.0,193.6681,193.7064,193.1994,193.2951,44972.0
2023-04-14 12:30:00,202.07,202.11,201.48,201.61,37746.0,193.2951,193.3333,192.7307,192.855,37746.0
2023-04-14 13:00:00,201.66,202.12,201.61,201.71,50244.0,192.9029,193.3429,192.855,192.9507,50244.0
2023-04-14 13:30:00,201.67,201.72,201.1,201.68,50385.0,192.9124,192.9603,192.3672,192.922,50385.0
2023-04-14 14:00:00,201.7,202.14,201.66,201.95,68533.0,192.9411,193.362,192.9029,193.1803,68533.0
2023-04-14 14:30:00,201.95,202.13,201.79,201.95,59011.0,193.1803,193.3525,193.0272,193.1803,59011.0
2023-04-14 15:00:00,201.97,202.0,201.46,201.84,102724.0,193.1994,193.2281,192.7115,193.075,102724.0
2023-04-14 15:30:00,201.84,202.47,201.78,202.15,244376.0,193.075,193.6777,193.0176,193.3716,244376.0
2023-04-17 09:30:00,202.5,203.65,202.41,203.07,100504.0,193.7064,194.8064,193.6203,194.2516,100504.0
2023-04-17 10:00:00,203.07,203.76,202.81,203.65,130743.0,194.2516,194.9117,194.0029,194.8064,130743.0
2023-04-17 10:30:00,203.68,203.88,202.86,203.09,127712.0,194.8351,195.0265,194.0508,194.2708,127712.0
2023-04-17 11:00:00,203.12,204.01,203.12,203.91,98723.0,194.2995,195.1508,194.2995,195.0552,98723.0
2023-04-17 11:30:00,203.87,204.09,203.16,204.08,86058.0,195.0169,195.2273,194.3377,195.2178,86058.0
2023-04-17 12:00:00,204.09,204.27,203.69,203.98,64118.0,195.2273,195.3995,194.8447,195.1221,64118.0
2023-04-17 12:30:00,203.98,204.12,203.74,203.9,53619.0,195.1221,195.256,194.8925,195.0456,53619.0
2023-04-17 13:00:00,203.95,203.98,203.52,203.91,52102.0,195.0934,195.1221,194.6821,195.0552,52102.0
2023-04-17 13:30:00,203.92,204.13,203.47,203.48,54453.0,195.0647,195.2656,194.6343,194.6438,54453.0
2023-04-17 14:00:00,203.48,203.61,203.2,203.45,47606.0,194.6438,194.7682,194.376,194.6151,47606.0
2023-04-17 14:30:00,203.46,204.19,203.46,204.09,55584.0,194.6247,195.323,194.6247,195.2273,55584.0
2023-04-17 15:00:00,204.09,204.52,204.09,204.47,93133.0,195.2273,195.6387,195.2273,195.5908,93133.0
2023-04-17 15:30:00,204.47,205.03,204.12,205.02,337785.0,195.5908,196.1265,195.256,196.117,337785.0
2023-04-18 09:30:00,206.29,207.61,205.75,206.47,152419.0,197.3318,198.5945,196.8153,197.504,152419.0
2023-04-18 10:00:00,206.55,207.71,206.4,207.22,151811.0,197.5805,198.6901,197.437,198.2214,151811.0
2023-04-18 10:30:00,207.26,208.44,206.75,207.85,144724.0,198.2597,199.3884,197.7718,198.8241,144724.0
2023-04-18 11:00:00,207.85,208.04,207.26,207.52,124094.0,198.8241,199.0058,198.2597,198.5084,124094.0
2023-04-18 11:30:00,207.56,207.85,207.13,207.49,69324.0,198.5467,198.8241,198.1353,198.4797,69324.0
2023-04-18 12:00:00,207.47,207.98,207.44,207.97,73756.0,198.4606,198.9484,198.4319,198.9388,73756.0
2023-04-18 12:30:00,207.94,208.05,207.7,207.89,62497.0,198.9102,199.0154,198.6806,198.8623,62497.0
2023-04-18 13:00:00,207.9,208.2,207.46,207.65,52558.0,198.8719,199.1589,198.451,198.6327,52558.0
2023-04-18 13:30:00,207.64,207.85,207.56,207.62,55162.0,198.6232,198.8241,198.5467,198.604,55162.0
2023-04-18 14:00:00,207.61,208.01,207.6,208.01,71892.0,198.5945,198.9771,198.5849,198.9771,71892.0
2023-04-18 14:30:00,207.99,208.21,207.53,207.83,63892.0,198.958,199.1684,198.518,198.8049,63892.0
2023-04-18 15:00:00,207.84,208.33,207.82,207.92,91669.0,198.8145,199.2832,198.7954,198.891,91669.0
2023-04-18 15:30:00,207.91,208.63,207.7,208.08,349306.0,198.8815,199.5702,198.6806,199.0441,349306.0
2023-04-19 09:30:00,207.17,208.09,206.26,206.87,171500.0,198.1736,199.0536,197.3031,197.8866,171500.0
2023-04-19 10:00:00,206.97,208.71,206.87,208.45,137822.0,197.9823,199.6467,197.8866,199.398,137822.0
2023-04-19 10:30:00,208.49,208.86,207.95,208.67,70540.0,199.4363,199.7902,198.9197,199.6084,70540.0
2023-04-19 11:00:00,208.66,208.78,207.47,207.72,112238.0,199.5989,199.7137,198.4606,198.6997,112238.0
2023-04-19 11:30:00,207.72,208.32,207.57,208.31,96248.0,198.6997,199.2736,198.5562,199.2641,96248.0
2023-04-19 12:00:00,208.33,208.52,207.95,208.26,79820.0,199.2832,199.465,198.9197,199.2163,79820.0
2023-04-19 12:30:00,208.26,208.26,207.81,208.07,56696.0,199.2163,199.2163,198.7858,199.0345,56696.0
2023-04-19 13:00:00,208.14,208.48,207.89,208.32,67141.0,199.1015,199.4267,198.8623,199.2736,67141.0
2023-04-19 13:30:00,208.35,208.73,208.21,208.69,97678.0,199.3023,199.6658,199.1684,199.6276,97678.0
2023-04-19 14:00:00,208.71,208.94,208.39,208.57,84091.0,199.6467,199.8667,199.3406,199.5128,84091.0
2023-04-19 14:30:00,208.58,209.01,208.56,208.98,84767.0,199.5224,199.9337,199.5032,199.905,84767.0
2023-04-19 15:00:00,208.97,209.05,208.58,208.74,88756.0,199.8954,199.9719,199.5224,199.6754,88756.0
2023-04-19 15:30:00,208.74,208.93,208.18,208.83,341824.0,199.6754,199.8572,199.1397,199.7615,341824.0
2023-04-20 09:30:00,208.48,210.37,208.45,209.72,184499.0,199.4267,201.2346,199.398,200.6129,184499.0
2023-04-20 10:00:00,209.73,210.56,209.62,210.06,128909.0,200.6224,201.4164,200.5172,200.9381,128909.0
2023-04-20 10:30:00,210.12,210.44,209.67,210.24,147188.0,200.9955,201.3016,200.565,201.1103,147188.0
2023-04-20 11:00:00,210.36,211.52,210.36,210.75,100802.0,201.2251,202.3347,201.2251,201.5981,100802.0
2023-04-20 11:30:00,210.75,212.19,210.5,212.08,119456.0,201.5981,202.9756,201.359,202.8704,119456.0
2023-04-20 12:00:00,212.09,212.37,211.84,211.93,115265.0,202.8799,203.1478,202.6408,202.7269,115265.0
2023-04-20 12:30:00,211.93,212.13,211.65,211.94,82860.0,202.7269,202.9182,202.459,202.7364,82860.0
2023-04-20 13:00:00,211.98,212.0,211.34,211.35,72638.0,202.7747,202.7938,202.1625,202.1721,72638.0
2023-04-20 13:30:00,211.36,211.58,211.0,211.02,91545.0,202.1816,202.3921,201.8373,201.8564,91545.0
2023-04-20 14:00:00,211.02,211.17,210.53,210.95,88127.0,201.8564,201.9999,201.3877,201.7894,88127.0
2023-04-20 14:30:00,210.95,211.02,210.11,210.18,96037.0,201.7894,201.8564,200.9859,201.0529,96037.0
2023-04-20 15:00:00,210.18,210.2,208.52,208.87,158219.0,201.0529,201.072,199.465,199.7998,158219.0
2023-04-20 15:30:00,208.89,209.8,208.88,209.8,350598.0,199.8189,200.6894,199.8093,200.6894,350598.0
2023-04-21 09:30:00,211.28,212.5,211.17,211.27,165690.0,202.1051,203.2721,201.9999,202.0955,165690.0
2023-04-21 10:00:00,211.24,211.75,210.39,211.28,188280.0,202.0668,202.5547,201.2538,202.1051,188280.0
2023-04-21 10:30:00,211.31,211.46,210.01,210.67,118694.0,202.1338,202.2773,200.8903,201.5216,118694.0
2023-04-21 11:00:00,210.72,211.18,210.6,211.01,84219.0,201.5694,202.0095,201.4546,201.8468,84219.0
2023-04-21 11:30:00,210.99,211.11,210.4,211.11,83004.0,201.8277,201.9425,201.2633,201.9425,83004.0
2023-04-21 12:00:00,211.12,211.3,210.69,210.72,95582.0,201.9521,202.1242,201.5407,201.5694,95582.0
2023-04-21 12:30:00,210.73,210.99,210.39,210.87,50323.0,201.579,201.8277,201.2538,201.7129,50323.0
2023-04-21 13:00:00,210.88,211.08,210.73,210.88,56121.0,201.7225,201.9138,201.579,201.7225,56121.0
2023-04-21 13:30:00,210.91,211.43,210.82,211.21,96376.0,201.7512,202.2486,201.6651,202.0381,96376.0
2023-04-21 14:00:00,211.26,211.5,211.13,211.36,69330.0,202.086,202.3156,201.9616,202.1816,69330.0
2023-04-21 14:30:00,211.36,211.38,210.9,211.22,80745.0,202.1816,202.2008,201.7416,202.0477,80745.0
2023-04-21 15:00:00,211.17,211.32,210.77,210.93,96763.0,201.9999,202.1434,201.6173,201.7703,96763.0
2023-04-21 15:30:00,210.93,211.34,210.76,211.01,384128.0,201.7703,202.1625,201.6077,201.8468,384128.0
2023-04-24 09:30:00,210.3,212.03,210.3,211.61,175156.0,201.1677,202.8225,201.1677,202.4208,175156.0
2023-04-24 10:00:00,211.61,211.7,210.68,211.03,136208.0,202.4208,202.5069,201.5312,201.866,136208.0
2023-04-24 10:30:00,210.99,211.31,210.55,210.84,139276.0,201.8277,202.1338,201.4068,201.6842,139276.0
2023-04-24 11:00:00,210.83,210.91,210.33,210.69,130040.0,201.6747,201.7512,201.1964,201.5407,130040.0
2023-04-24 11:30:00,210.68,210.91,210.28,210.38,102377.0,201.5312,201.7512,201.1485,201.2442,102377.0
2023-04-24 12:00:00,210.38,210.51,210.09,210.31,85241.0,201.2442,201.3685,200.9668,201.1772,85241.0
2023-04-24 12:30:00,210.3,210.79,210.26,210.67,68865.0,201.1677,201.6364,201.1294,201.5216,68865.0
2023-04-24 13:00:00,210.66,210.66,210.33,210.52,55738.0,201.512,201.512,201.1964,201.3781,55738.0
2023-04-24 13:30:00,210.53,211.02,210.52,210.82,57431.0,201.3877,201.8564,201.3781,201.6651,57431.0
2023-04-24 14:00:00,210.87,211.16,210.82,210.97,72542.0,201.7129,201.9903,201.6651,201.8086,72542.0
2023-04-24 14:30:00,211.0,211.11,210.71,211.04,73141.0,201.8373,201.9425,201.5599,201.8755,73141.0
2023-04-24 15:00:00,211.02,211.31,210.97,211.06,96974.0,201.8564,202.1338,201.8086,201.8947,96974.0
2023-04-24 15:30:00,211.08,211.11,210.56,211.05,375455.0,201.9138,201.9425,201.4164,201.8851,375455.0
2023-04-25 09:30:00,210.99,211.24,209.62,210.16,214105.0,202.857,203.0974,201.5398,202.059,214105.0
2023-04-25 10:00:00,210.17,210.75,209.94,210.02,131049.0,202.0686,202.6263,201.8475,201.9244,131049.0
2023-04-25 10:30:00,210.0,210.32,209.74,210.31,143378.0,201.9052,202.2129,201.6552,202.2032,143378.0
2023-04-25 11:00:00,210.35,210.42,209.73,209.81,104565.0,202.2417,202.309,201.6456,201.7225,104565.0
2023-04-25 11:30:00,209.81,210.18,209.57,209.98,96564.0,201.7225,202.0783,201.4918,201.886,96564.0
2023-04-25 12:00:00,209.99,210.02,209.45,209.54,95110.0,201.8956,201.9244,201.3764,201.4629,95110.0
2023-04-25 12:30:00,209.5,209.55,208.8,208.84,61345.0,201.4245,201.4725,200.7515,200.7899,61345.0
2023-04-25 13:00:00,208.94,208.95,207.56,207.8,88472.0,200.8861,200.8957,199.5593,199.79,88472.0
2023-04-25 13:30:00,207.83,208.11,207.7,207.88,79757.0,199.8188,200.0881,199.6939,199.8669,79757.0
2023-04-25 14:00:00,207.86,208.24,207.82,208.03,60171.0,199.8477,200.213,199.8092,200.0111,60171.0
2023-04-25 14:30:00,208.02,208.26,207.32,207.33,85030.0,200.0015,200.2323,199.3285,199.3381,85030.0
2023-04-25 15:00:00,207.33,207.55,207.06,207.16,89724.0,199.3381,199.5496,199.0785,199.1747,89724.0
2023-04-25 15:30:00,207.16,207.24,205.78,205.89,320446.0,199.1747,199.2516,197.8479,197.9536,320446.0
2023-04-26 09:30:00,205.49,205.71,203.38,204.27,173268.0,197.569,197.7806,195.5404,196.3961,173268.0
2023-04-26 10:00:00,204.3,204.37,202.58,202.95,115223.0,196.4249,196.4922,194.7712,195.127,115223.0
2023-04-26 10:30:00,202.97,203.03,202.32,202.54,134666.0,195.1462,195.2039,194.5212,194.7328,134666.0
2023-04-26 11:00:00,202.54,203.6,202.33,203.02,128692.0,194.7328,195.7519,194.5309,195.1943,128692.0
2023-04-26 11:30:00,203.04,203.05,202.12,202.66,99086.0,195.2135,195.2231,194.3289,194.8481,99086.0
2023-04-26 12:00:00,202.66,203.13,202.23,202.24,92152.0,194.8481,195.3,194.4347,194.4443,92152.0
2023-04-26 12:30:00,202.22,202.4,202.02,202.17,55005.0,194.4251,194.5982,194.2328,194.377,55005.0
2023-04-26 13:00:00,202.19,202.76,202.19,202.49,66161.0,194.3962,194.9443,194.3962,194.6847,66161.0
2023-04-26 13:30:00,202.46,202.48,201.75,201.85,74886.0,194.6558,194.6751,193.9732,194.0694,74886.0
2023-04-26 14:00:00,201.86,201.87,201.13,201.41,98808.0,194.079,194.0886,193.3771,193.6463,98808.0
2023-04-26 14:30:00,201.37,201.4,200.37,200.78,130068.0,193.6079,193.6367,192.6464,193.0406,130068.0
2023-04-26 15:00:00,200.81,201.35,200.65,200.98,161321.0,193.0694,193.5886,192.9156,193.2329,161321.0
2023-04-26 15:30:00,200.99,201.02,200.1,200.8,586738.0,193.2425,193.2713,192.3868,193.0598,586738.0
2023-04-27 09:30:00,200.63,202.43,200.62,202.43,188226.0,192.8964,194.627,192.8868,194.627,188226.0
2023-04-27 10:00:00,202.4,202.97,202.15,202.53,92765.0,194.5982,195.1462,194.3578,194.7231,92765.0
2023-04-27 10:30:00,202.5,202.71,202.14,202.51,83852.0,194.6943,194.8962,194.3482,194.7039,83852.0
2023-04-27 11:00:00,202.51,202.56,201.62,201.98,125004.0,194.7039,194.752,193.8482,194.1943,125004.0
2023-04-27 11:30:00,202.02,202.57,201.73,202.48,84729.0,194.2328,194.7616,193.954,194.6751,84729.0
2023-04-27 12:00:00,202.53,203.12,202.52,202.74,54916.0,194.7231,195.2904,194.7135,194.925,54916.0
2023-04-27 12:30:00,202.75,202.94,202.59,202.63,46640.0,194.9347,195.1173,194.7808,194.8193,46640.0
2023-04-27 13:00:00,202.64,203.23,202.5,203.22,59648.0,194.8289,195.3962,194.6943,195.3865,59648.0
2023-04-27 13:30:00,203.22,203.96,203.19,203.78,64355.0,195.3865,196.098,195.3577,195.925,64355.0
2023-04-27 14:00:00,203.78,204.24,203.7,204.17,47119.0,195.925,196.3672,195.848,196.2999,47119.0
2023-04-27 14:30:00,204.19,204.49,203.9,204.46,53332.0,196.3192,196.6076,196.0403,196.5787,53332.0
2023-04-27 15:00:00,204.46,204.52,204.17,204.35,75114.0,196.5787,196.6364,196.2999,196.473,75114.0
2023-04-27 15:30:00,204.35,204.83,204.13,204.54,277558.0,196.473,196.9345,196.2615,196.6557,277558.0
2023-04-28 09:30:00,204.6,205.48,204.56,205.29,134469.0,196.7133,197.5594,196.6749,197.3768,134469.0
2023-04-28 10:00:00,205.16,206.28,205.03,205.86,83386.0,197.2518,198.3286,197.1268,197.9248,83386.0
2023-04-28 10:30:00,205.87,206.15,204.66,204.9,70631.0,197.9344,198.2036,196.771,197.0018,70631.0
2023-04-28 11:00:00,204.9,205.76,204.34,205.35,75372.0,197.0018,197.8286,196.4634,197.4344,75372.0
2023-04-28 11:30:00,205.38,205.65,205.14,205.55,89274.0,197.4633,197.7229,197.2325,197.6267,89274.0
2023-04-28 12:00:00,205.58,205.94,205.44,205.93,70209.0,197.6556,198.0017,197.521,197.9921,70209.0
2023-04-28 12:30:00,205.96,206.34,205.83,206.34,76627.0,198.0209,198.3863,197.8959,198.3863,76627.0
2023-04-28 13:00:00,206.34,206.97,206.22,206.8,72458.0,198.3863,198.992,198.2709,198.8285,72458.0
2023-04-28 13:30:00,206.79,206.86,206.21,206.38,59710.0,198.8189,198.8862,198.2613,198.4247,59710.0
2023-04-28 14:00:00,206.41,206.72,206.27,206.57,57160.0,198.4536,198.7516,198.319,198.6074,57160.0
2023-04-28 14:30:00,206.61,206.95,206.3,206.95,68387.0,198.6459,198.9728,198.3478,198.9728,68387.0
2023-04-28 15:00:00,206.95,207.54,206.94,207.13,98397.0,198.9728,199.54,198.9632,199.1458,98397.0
2023-04-28 15:30:00,207.13,207.88,207.02,207.85,228287.0,199.1458,199.8669,199.0401,199.8381,228287.0
2023-05-01 09:30:00,207.83,208.15,207.13,207.9,141356.0,199.8188,200.1265,199.1458,199.8861,141356.0
2023-05-01 10:00:00,207.88,208.08,207.42,207.73,71247.0,199.8669,200.0592,199.4246,199.7227,71247.0
2023-05-01 10:30:00,207.74,208.19,207.46,208.05,74883.0,199.7323,200.165,199.4631,200.0304,74883.0
2023-05-01 11:00:00,207.99,208.1,207.16,207.35,68863.0,199.9727,200.0784,199.1747,199.3573,68863.0
2023-05-01 11:30:00,207.31,207.79,207.27,207.74,60841.0,199.3189,199.7804,199.2804,199.7323,60841.0
2023-05-01 12:00:00,207.74,208.46,207.7,208.32,62409.0,199.7323,200.4246,199.6939,200.29,62409.0
2023-05-01 12:30:00,208.31,208.91,208.31,208.62,54795.0,200.2803,200.8572,200.2803,200.5784,54795.0
2023-05-01 13:00:00,208.67,208.92,208.46,208.48,41228.0,200.6265,200.8668,200.4246,200.4438,41228.0
2023-05-01 13:30:00,208.47,208.59,208.17,208.3,38921.0,200.4342,200.5495,200.1457,200.2707,38921.0
2023-05-01 14:00:00,208.32,208.35,207.89,208.01,55018.0,200.29,200.3188,199.8765,199.9919,55018.0
2023-05-01 14:30:00,208.0,208.02,207.5,207.87,86283.0,199.9823,200.0015,199.5016,199.8573,86283.0
2023-05-01 15:00:00,207.91,208.09,207.8,207.91,80121.0,199.8958,200.0688,199.79,199.8958,80121.0
2023-05-01 15:30:00,207.93,208.48,207.78,208.11,270712.0,199.915,200.4438,199.7708,200.0881,270712.0
2023-05-02 09:30:00,208.5,208.5,206.59,206.93,91880.0,200.463,200.463,198.6266,198.9535,91880.0
2023-05-02 10:00:00,206.87,207.23,205.13,205.4,67214.0,198.8958,199.242,197.2229,197.4825,67214.0
2023-05-02 10:30:00,205.4,205.4,204.04,204.23,78179.0,197.4825,197.4825,196.1749,196.3576,78179.0
2023-05-02 11:00:00,204.28,204.43,203.44,203.63,90509.0,196.4057,196.5499,195.5981,195.7807,90509.0
2023-05-02 11:30:00,203.63,204.65,203.24,204.11,72195.0,195.7807,196.7614,195.4058,196.2422,72195.0
2023-05-02 12:00:00,204.11,204.42,203.95,204.2,56625.0,196.2422,196.5403,196.0884,196.3288,56625.0
2023-05-02 12:30:00,204.21,204.61,204.01,204.61,56855.0,196.3384,196.723,196.1461,196.723,56855.0
2023-05-02 13:00:00,204.6,205.26,204.52,205.03,42625.0,196.7133,197.3479,196.6364,197.1268,42625.0
2023-05-02 13:30:00,205.08,205.33,204.79,204.91,82468.0,197.1748,197.4152,196.896,197.0114,82468.0
2023-05-02 14:00:00,204.92,205.07,204.38,204.49,116300.0,197.021,197.1652,196.5018,196.6076,116300.0
2023-05-02 14:30:00,204.48,205.12,204.4,204.99,102307.0,196.598,197.2133,196.5211,197.0883,102307.0
2023-05-02 15:00:00,204.95,206.18,204.95,206.14,111906.0,197.0499,198.2324,197.0499,198.194,111906.0
2023-05-02 15:30:00,206.18,206.31,205.71,206.01,283148.0,198.2324,198.3574,197.7806,198.069,283148.0
2023-05-03 09:30:00,206.38,210.31,206.35,209.52,180511.0,198.4247,202.2032,198.3959,201.4437,180511.0
2023-05-03 10:00:00,209.57,210.32,209.35,209.43,112757.0,201.4918,202.2129,201.2803,201.3572,112757.0
2023-05-03 10:30:00,209.48,209.72,208.86,209.01,118831.0,201.4052,201.636,200.8091,200.9534,118831.0
2023-05-03 11:00:00,209.01,209.06,207.96,207.96,69070.0,200.9534,201.0014,199.9438,199.9438,69070.0
2023-05-03 11:30:00,207.96,209.33,207.88,209.23,99292.0,199.9438,201.261,199.8669,201.1649,99292.0
2023-05-03 12:00:00,209.26,209.26,208.38,208.73,32542.0,201.1937,201.1937,200.3476,200.6842,32542.0
2023-05-03 12:30:00,208.76,209.14,208.66,209.13,30883.0,200.713,201.0783,200.6168,201.0687,30883.0
2023-05-03 13:00:00,209.13,209.29,208.57,209.21,32568.0,201.0687,201.2226,200.5303,201.1456,32568.0
2023-05-03 13:30:00,209.23,209.26,208.63,208.86,59009.0,201.1649,201.1937,200.588,200.8091,59009.0
2023-05-03 14:00:00,208.82,209.81,208.33,209.34,90722.0,200.7707,201.7225,200.2996,201.2706,90722.0
2023-05-03 14:30:00,209.29,210.0,208.05,209.24,102888.0,201.2226,201.9052,200.0304,201.1745,102888.0
2023-05-03 15:00:00,209.24,209.63,206.73,206.73,88905.0,201.1745,201.5495,198.7612,198.7612,88905.0
2023-05-03 15:30:00,206.73,206.83,205.15,205.32,288902.0,198.7612,198.8574,197.2421,197.4056,288902.0
2023-05-04 09:30:00,205.24,206.63,204.72,205.36,101965.0,197.3287,198.6651,196.8287,197.4441,101965.0
2023-05-04 10:00:00,205.34,205.62,203.67,203.78,153596.0,197.4248,197.694,195.8192,195.925,153596.0
2023-05-04 10:30:00,203.76,204.57,203.2,203.21,90915.0,195.9057,196.6845,195.3673,195.3769,90915.0
2023-05-04 11:00:00,203.2,204.19,202.63,203.15,66787.0,195.3673,196.3192,194.8193,195.3192,66787.0
2023-05-04 11:30:00,203.13,203.29,202.27,202.38,74270.0,195.3,195.4538,194.4732,194.5789,74270.0
2023-05-04 12:00:00,202.38,202.49,201.27,202.49,71266.0,194.5789,194.6847,193.5117,194.6847,71266.0
2023-05-04 12:30:00,202.5,202.83,201.95,202.76,55008.0,194.6943,195.0116,194.1655,194.9443,55008.0
2023-05-04 13:00:00,202.81,203.89,202.66,203.59,56278.0,194.9923,196.0307,194.8481,195.7423,56278.0
2023-05-04 13:30:00,203.68,204.07,203.37,203.69,54300.0,195.8288,196.2038,195.5308,195.8384,54300.0
2023-05-04 14:00:00,203.77,203.94,202.95,202.95,60602.0,195.9153,196.0788,195.127,195.127,60602.0
2023-05-04 14:30:00,202.9,203.01,202.34,202.86,61949.0,195.0789,195.1846,194.5405,195.0404,61949.0
2023-05-04 15:00:00,202.89,203.53,202.48,202.86,92634.0,195.0693,195.6846,194.6751,195.0404,92634.0
2023-05-04 15:30:00,202.86,203.49,202.62,203.0,308981.0,195.0404,195.6461,194.8097,195.175,308981.0
2023-05-05 09:30:00,204.05,205.62,203.31,205.11,159404.0,196.1845,197.694,195.4731,197.2037,159404.0
2023-05-05 10:00:00,205.06,205.29,203.87,203.97,119532.0,197.1556,197.3768,196.0115,196.1076,119532.0
2023-05-05 10:30:00,204.07,204.42,203.79,203.92,70919.0,196.2038,196.5403,195.9346,196.0596,70919.0
2023-05-05 11:00:00,203.92,204.31,203.77,204.16,101735.0,196.0596,196.4345,195.9153,196.2903,101735.0
2023-05-05 11:30:00,204.21,204.49,203.9,204.42,69401.0,196.3384,196.6076,196.0403,196.5403,69401.0
2023-05-05 12:00:00,204.42,204.72,203.93,204.45,47300.0,196.5403,196.8287,196.0692,196.5691,47300.0
2023-05-05 12:30:00,204.46,204.57,203.97,204.42,42332.0,196.5787,196.6845,196.1076,196.5403,42332.0
2023-05-05 13:00:00,204.44,204.98,204.35,204.94,46737.0,196.5595,197.0787,196.473,197.0402,46737.0
2023-05-05 13:30:00,204.97,205.59,204.96,205.52,47435.0,197.0691,197.6652,197.0595,197.5979,47435.0
2023-05-05 14:00:00,205.54,205.79,205.22,205.63,55875.0,197.6171,197.8575,197.3095,197.7036,55875.0
2023-05-05 14:30:00,205.63,206.46,205.62,206.18,63428.0,197.7036,198.5017,197.694,198.2324,63428.0
2023-05-05 15:00:00,206.22,206.52,205.88,206.0,72707.0,198.2709,198.5593,197.944,198.0594,72707.0
2023-05-05 15:30:00,206.0,206.34,205.53,205.86,234986.0,198.0594,198.3863,197.6075,197.9248,234986.0
2023-05-08 09:30:00,205.6,206.12,204.55,204.75,135836.0,197.6748,198.1748,196.6653,196.8576,135836.0
2023-05-08 10:00:00,204.76,205.16,204.25,204.46,116781.0,196.8672,197.2518,196.3768,196.5787,116781.0
2023-05-08 10:30:00,204.49,204.58,203.78,203.78,80310.0,196.6076,196.6941,195.925,195.925,80310.0
2023-05-08 11:00:00,203.77,203.93,203.13,203.18,68821.0,195.9153,196.0692,195.3,195.3481,68821.0
2023-05-08 11:30:00,203.27,204.1,203.03,204.1,34918.0,195.4346,196.2326,195.2039,196.2326,34918.0
2023-05-08 12:00:00,204.16,204.28,203.89,204.08,28833.0,196.2903,196.4057,196.0307,196.2134,28833.0
2023-05-08 12:30:00,204.17,204.22,203.73,203.91,41896.0,196.2999,196.348,195.8769,196.0499,41896.0
2023-05-08 13:00:00,203.92,203.95,203.54,203.56,36308.0,196.0596,196.0884,195.6942,195.7134,36308.0
2023-05-08 13:30:00,203.56,204.24,203.55,204.22,40730.0,195.7134,196.3672,195.7038,196.348,40730.0
2023-05-08 14:00:00,204.26,204.68,203.48,204.52,34062.0,196.3865,196.7903,195.6365,196.6364,34062.0
2023-05-08 14:30:00,204.59,205.07,204.59,204.84,31987.0,196.7037,197.1652,196.7037,196.9441,31987.0
2023-05-08 15:00:00,204.86,204.88,204.34,204.48,47507.0,196.9633,196.9826,196.4634,196.598,47507.0
2023-05-08 15:30:00,204.43,204.62,203.92,204.06,172113.0,196.5499,196.7326,196.0596,196.1942,172113.0
2023-05-09 09:30:00,204.1,205.36,203.24,205.18,122203.0,196.2326,197.4441,195.4058,197.271,122203.0
2023-05-09 10:00:00,205.24,205.41,204.24,204.97,156023.0,197.3287,197.4921,196.3672,197.0691,156023.0
2023-05-09 10:30:00,205.11,205.69,205.0,205.59,101748.0,197.2037,197.7613,197.0979,197.6652,101748.0
2023-05-09 11:00:00,205.55,205.76,205.08,205.17,66148.0,197.6267,197.8286,197.1748,197.2614,66148.0
2023-05-09 11:30:00,205.18,205.73,205.15,205.21,52721.0,197.271,197.7998,197.2421,197.2998,52721.0
2023-05-09 12:00:00,205.21,205.44,204.9,205.19,59923.0,197.2998,197.521,197.0018,197.2806,59923.0
2023-05-09 12:30:00,205.22,205.74,205.16,205.68,43576.0,197.3095,197.8094,197.2518,197.7517,43576.0
2023-05-09 13:00:00,205.71,205.95,205.51,205.94,60024.0,197.7806,198.0113,197.5883,198.0017,60024.0
2023-05-09 13:30:00,205.95,206.25,205.93,206.25,64323.0,198.0113,198.2997,197.9921,198.2997,64323.0
2023-05-09 14:00:00,206.25,206.57,206.21,206.43,72105.0,198.2997,198.6074,198.2613,198.4728,72105.0
2023-05-09 14:30:00,206.47,206.62,206.06,206.28,66948.0,198.5113,198.6555,198.1171,198.3286,66948.0
2023-05-09 15:00:00,206.3,207.05,206.23,206.98,82884.0,198.3478,199.0689,198.2805,199.0016,82884.0
2023-05-09 15:30:00,206.98,207.18,206.66,207.12,308051.0,199.0016,199.1939,198.6939,199.1362,308051.0
2023-05-10 09:30:00,207.95,208.76,205.41,206.51,251695.0,199.9342,200.713,197.4921,198.5497,251695.0
2023-05-10 10:00:00,206.61,207.57,205.36,205.42,150301.0,198.6459,199.5689,197.4441,197.5017,150301.0
2023-05-10 10:30:00,205.42,205.9,204.51,204.57,84357.0,197.5017,197.9632,196.6268,196.6845,84357.0
2023-05-10 11:00:00,204.59,205.24,204.49,205.08,82611.0,196.7037,197.3287,196.6076,197.1748,82611.0
2023-05-10 11:30:00,205.12,205.52,204.11,204.3,68438.0,197.2133,197.5979,196.2422,196.4249,68438.0
2023-05-10 12:00:00,204.31,204.38,203.17,203.59,107260.0,196.4345,196.5018,195.3385,195.7423,107260.0
2023-05-10 12:30:00,203.6,203.97,202.81,202.94,57274.0,195.7519,196.1076,194.9923,195.1173,57274.0
2023-05-10 13:00:00,202.93,202.99,202.06,202.22,91184.0,195.1077,195.1654,194.2713,194.4251,91184.0
2023-05-10 13:30:00,202.2,202.79,201.98,202.68,84125.0,194.4059,194.9731,194.1943,194.8674,84125.0
2023-05-10 14:00:00,202.72,203.7,202.72,203.55,62494.0,194.9058,195.848,194.9058,195.7038,62494.0
2023-05-10 14:30:00,203.57,204.29,203.43,204.04,61164.0,195.7231,196.4153,195.5884,196.1749,61164.0
2023-05-10 15:00:00,204.01,205.32,203.97,204.9,131123.0,196.1461,197.4056,196.1076,197.0018,131123.0
2023-05-10 15:30:00,204.84,205.35,204.09,204.26,283090.0,196.9441,197.4344,196.223,196.3865,283090.0
2023-05-11 09:30:00,204.0,204.44,201.88,202.66,140647.0,196.1365,196.5595,194.0982,194.8481,140647.0
2023-05-11 10:00:00,202.66,203.29,201.93,203.25,133909.0,194.8481,195.4538,194.1463,195.4154,133909.0
2023-05-11 10:30:00,203.3,203.32,202.19,203.02,95207.0,195.4635,195.4827,194.3962,195.1943,95207.0
2023-05-11 11:00:00,203.03,203.29,202.16,202.27,86208.0,195.2039,195.4538,194.3674,194.4732,86208.0
2023-05-11 11:30:00,202.27,203.28,202.25,203.24,88388.0,194.4732,195.4442,194.4539,195.4058,88388.0
2023-05-11 12:00:00,203.19,203.32,202.8,203.01,61534.0,195.3577,195.4827,194.9827,195.1846,61534.0
2023-05-11 12:30:00,202.92,203.2,202.81,203.17,59083.0,195.0981,195.3673,194.9923,195.3385,59083.0
2023-05-11 13:00:00,203.17,203.2,202.32,202.44,67879.0,195.3385,195.3673,194.5212,194.6366,67879.0
2023-05-11 13:30:00,202.4,202.82,201.84,202.7,82604.0,194.5982,195.002,194.0597,194.8866,82604.0
2023-05-11 14:00:00,202.65,202.91,202.55,202.81,63063.0,194.8385,195.0885,194.7424,194.9923,63063.0
2023-05-11 14:30:00,202.8,203.27,202.7,203.03,89586.0,194.9827,195.4346,194.8866,195.2039,89586.0
2023-05-11 15:00:00,203.05,203.17,202.58,202.65,131373.0,195.2231,195.3385,194.7712,194.8385,131373.0
2023-05-11 15:30:00,202.64,203.3,202.37,203.28,490312.0,194.8289,195.4635,194.5693,195.4442,490312.0
2023-05-12 09:30:00,203.32,204.51,202.87,204.16,92976.0,195.4827,196.6268,195.05,196.2903,92976.0
2023-05-12 10:00:00,204.21,204.33,202.62,203.5,136346.0,196.3384,196.4538,194.8097,195.6558,136346.0
2023-05-12 10:30:00,203.52,203.69,203.16,203.38,61839.0,195.675,195.8384,195.3289,195.5404,61839.0
2023-05-12 11:00:00,203.38,203.74,202.48,202.61,58692.0,195.5404,195.8865,194.6751,194.8001,58692.0
2023-05-12 11:30:00,202.61,203.28,202.49,203.26,41196.0,194.8001,195.4442,194.6847,195.425,41196.0
2023-05-12 12:00:00,203.31,203.45,202.39,202.54,59089.0,195.4731,195.6077,194.5885,194.7328,59089.0
2023-05-12 12:30:00,202.57,202.83,201.89,202.08,63791.0,194.7616,195.0116,194.1078,194.2905,63791.0
2023-05-12 13:00:00,201.99,202.46,201.85,202.14,93042.0,194.204,194.6558,194.0694,194.3482,93042.0
2023-05-12 13:30:00,202.11,202.33,201.53,201.61,73421.0,194.3193,194.5309,193.7617,193.8386,73421.0
2023-05-12 14:00:00,201.56,202.01,201.39,201.58,79153.0,193.7905,194.2232,193.6271,193.8098,79153.0
2023-05-12 14:30:00,201.61,201.94,201.25,201.73,78766.0,193.8386,194.1559,193.4925,193.954,78766.0
2023-05-12 15:00:00,201.74,202.32,201.67,202.28,98820.0,193.9636,194.5212,193.8963,194.4828,98820.0
2023-05-12 15:30:00,202.32,203.37,202.32,203.3,275013.0,194.5212,195.5308,194.5212,195.4635,275013.0
2023-05-15 09:30:00,202.45,202.95,199.54,200.36,191234.0,194.6462,195.127,191.8484,192.6368,191234.0
2023-05-15 10:00:00,200.45,200.72,199.63,200.05,170263.0,192.7233,192.9829,191.9349,192.3387,170263.0
2023-05-15 10:30:00,200.04,200.16,199.35,199.81,126878.0,192.3291,192.4445,191.6657,192.108,126878.0
2023-05-15 11:00:00,199.79,201.45,199.78,200.85,131503.0,192.0888,193.6848,192.0791,193.1079,131503.0
2023-05-15 11:30:00,200.84,200.95,200.21,200.68,90055.0,193.0983,193.204,192.4926,192.9445,90055.0
2023-05-15 12:00:00,200.7,201.09,200.35,201.0,105626.0,192.9637,193.3386,192.6272,193.2521,105626.0
2023-05-15 12:30:00,201.04,201.37,201.01,201.37,56402.0,193.2906,193.6079,193.2617,193.6079,56402.0
2023-05-15 13:00:00,201.35,201.66,201.19,201.19,67481.0,193.5886,193.8867,193.4348,193.4348,67481.0
2023-05-15 13:30:00,201.19,201.45,201.08,201.31,86002.0,193.4348,193.6848,193.329,193.5502,86002.0
2023-05-15 14:00:00,201.28,201.52,201.13,201.18,97290.0,193.5213,193.7521,193.3771,193.4252,97290.0
2023-05-15 14:30:00,201.15,201.36,200.88,200.92,86331.0,193.3963,193.5982,193.1367,193.1752,86331.0
2023-05-15 15:00:00,200.92,201.65,200.83,201.57,102538.0,193.1752,193.8771,193.0887,193.8001,102538.0
2023-05-15 15:30:00,201.58,201.7,201.22,201.58,399078.0,193.8098,193.9251,193.4636,193.8098,399078.0
2023-05-16 09:30:00,196.47,199.23,193.59,198.49,867114.0,188.8967,191.5503,186.1277,190.8389,867114.0
2023-05-16 10:00:00,198.5,198.5,195.88,197.34,235358.0,190.8485,190.8485,188.3295,189.7332,235358.0
2023-05-16 10:30:00,197.35,198.89,196.84,198.2,170981.0,189.7428,191.2235,189.2525,190.56,170981.0
2023-05-16 11:00:00,198.26,199.62,198.16,199.18,283170.0,190.6177,191.9253,190.5216,191.5023,283170.0
2023-05-16 11:30:00,199.16,199.16,198.34,198.91,115311.0,191.483,191.483,190.6947,191.2427,115311.0
2023-05-16 12:00:00,198.95,199.47,198.42,199.4,60391.0,191.2811,191.7811,190.7716,191.7138,60391.0
2023-05-16 12:30:00,199.44,199.74,199.23,199.61,73165.0,191.7523,192.0407,191.5503,191.9157,73165.0
2023-05-16 13:00:00,199.62,199.97,198.86,198.95,83762.0,191.9253,192.2618,191.1946,191.2811,83762.0
2023-05-16 13:30:00,198.88,199.09,198.44,198.79,99011.0,191.2138,191.4157,190.7908,191.1273,99011.0
2023-05-16 14:00:00,198.86,199.0,198.2,198.8,70982.0,191.1946,191.3292,190.56,191.1369,70982.0
2023-05-16 14:30:00,198.8,199.63,198.69,199.59,78246.0,191.1369,191.9349,191.0312,191.8965,78246.0
2023-05-16 15:00:00,199.59,199.93,199.43,199.61,118719.0,191.8965,192.2234,191.7426,191.9157,118719.0
2023-05-16 15:30:00,199.55,199.68,198.96,199.26,436628.0,191.858,191.983,191.2908,191.5792,436628.0
2023-05-17 09:30:00,199.37,201.7,198.75,201.7,231058.0,191.6849,193.9251,191.0888,193.9251,231058.0
2023-05-17 10:00:00,201.8,203.73,201.63,203.6,192726.0,194.0213,195.8769,193.8578,195.7519,192726.0
2023-05-17 10:30:00,203.69,205.6,203.44,205.15,203894.0,195.8384,197.6748,195.5981,197.2421,203894.0
2023-05-17 11:00:00,205.15,205.27,204.23,204.56,150337.0,197.2421,197.3575,196.3576,196.6749,150337.0
2023-05-17 11:30:00,204.6,204.73,204.06,204.25,79332.0,196.7133,196.8383,196.1942,196.3768,79332.0
2023-05-17 12:00:00,204.34,204.47,203.59,204.44,85993.0,196.4634,196.5884,195.7423,196.5595,85993.0
2023-05-17 12:30:00,204.48,205.36,204.48,205.26,87428.0,196.598,197.4441,196.598,197.3479,87428.0
2023-05-17 13:00:00,205.31,205.82,205.25,205.7,77991.0,197.396,197.8863,197.3383,197.7709,77991.0
2023-05-17 13:30:00,205.72,206.13,205.51,206.12,113970.0,197.7902,198.1844,197.5883,198.1748,113970.0
2023-05-17 14:00:00,206.13,206.43,205.87,206.17,108942.0,198.1844,198.4728,197.9344,198.2228,108942.0
2023-05-17 14:30:00,206.18,206.44,205.87,205.96,98514.0,198.2324,198.4824,197.9344,198.0209,98514.0
2023-05-17 15:00:00,205.98,206.69,205.98,206.26,114221.0,198.0402,198.7228,198.0402,198.3094,114221.0
2023-05-17 15:30:00,206.27,207.43,206.27,207.23,457518.0,198.319,199.4343,198.319,199.242,457518.0
2023-05-18 09:30:00,207.48,208.04,205.5,206.13,142766.0,199.4823,200.0207,197.5787,198.1844,142766.0
2023-05-18 10:00:00,206.13,207.49,206.13,207.44,100490.0,198.1844,199.4919,198.1844,199.4439,100490.0
2023-05-18 10:30:00,207.48,208.28,207.47,208.0,74745.0,199.4823,200.2515,199.4727,199.9823,74745.0
2023-05-18 11:00:00,208.07,208.5,207.04,207.18,93431.0,200.0496,200.463,199.0593,199.1939,93431.0
2023-05-18 11:30:00,207.21,207.97,207.12,207.33,68797.0,199.2227,199.9534,199.1362,199.3381,68797.0
2023-05-18 12:00:00,207.27,207.42,206.37,206.51,54316.0,199.2804,199.4246,198.4151,198.5497,54316.0
2023-05-18 12:30:00,206.53,206.95,206.45,206.62,44335.0,198.569,198.9728,198.492,198.6555,44335.0
2023-05-18 13:00:00,206.67,207.03,206.48,206.48,56749.0,198.7036,199.0497,198.5209,198.5209,56749.0
2023-05-18 13:30:00,206.5,207.0,205.99,206.12,47391.0,198.5401,199.0208,198.0498,198.1748,47391.0
2023-05-18 14:00:00,206.17,207.03,206.15,206.81,58754.0,198.2228,199.0497,198.2036,198.8382,58754.0
2023-05-18 14:30:00,206.89,207.44,206.89,207.38,58526.0,198.9151,199.4439,198.9151,199.3862,58526.0
2023-05-18 15:00:00,207.44,207.97,207.22,207.9,65957.0,199.4439,199.9534,199.2324,199.8861,65957.0
2023-05-18 15:30:00,207.91,209.26,207.85,209.15,275877.0,199.8958,201.1937,199.8381,201.088,275877.0
2023-05-19 09:30:00,208.34,208.53,206.75,207.24,226580.0,200.3092,200.4919,198.7805,199.2516,226580.0
2023-05-19 10:00:00,207.27,208.51,206.98,207.63,87034.0,199.2804,200.4726,199.0016,199.6266,87034.0
2023-05-19 10:30:00,207.63,208.22,207.55,208.22,78980.0,199.6266,200.1938,199.5496,200.1938,78980.0
2023-05-19 11:00:00,208.25,208.42,206.28,206.29,127239.0,200.2227,200.3861,198.3286,198.3382,127239.0
2023-05-19 11:30:00,206.27,206.46,205.59,205.92,74791.0,198.319,198.5017,197.6652,197.9825,74791.0
2023-05-19 12:00:00,205.91,206.0,205.14,205.29,52945.0,197.9729,198.0594,197.2325,197.3768,52945.0
2023-05-19 12:30:00,205.25,205.78,204.94,205.53,61662.0,197.3383,197.8479,197.0402,197.6075,61662.0
2023-05-19 13:00:00,205.53,205.87,205.3,205.54,58300.0,197.6075,197.9344,197.3864,197.6171,58300.0
2023-05-19 13:30:00,205.58,205.73,205.43,205.5,47610.0,197.6556,197.7998,197.5114,197.5787,47610.0
2023-05-19 14:00:00,205.54,206.11,205.45,205.86,53395.0,197.6171,198.1651,197.5306,197.9248,53395.0
2023-05-19 14:30:00,205.75,206.11,205.66,206.11,48698.0,197.819,198.1651,197.7325,198.1651,48698.0
2023-05-19 15:00:00,206.12,206.24,205.87,205.98,75817.0,198.1748,198.2901,197.9344,198.0402,75817.0
2023-05-19 15:30:00,205.98,206.61,205.87,206.3,225470.0,198.0402,198.6459,197.9344,198.3478,225470.0
2023-05-22 09:30:00,206.7,208.37,206.44,206.58,215014.0,198.7324,200.338,198.4824,198.617,215014.0
2023-05-22 10:00:00,206.53,206.53,204.76,205.01,183971.0,198.569,198.569,196.8672,197.1075,183971.0
2023-05-22 10:30:00,205.04,205.11,203.07,203.61,169377.0,197.1364,197.2037,195.2423,195.7615,169377.0
2023-05-22 11:00:00,203.62,204.24,203.42,203.47,213960.0,195.7711,196.3672,195.5788,195.6269,213960.0
2023-05-22 11:30:00,203.47,204.04,203.13,203.93,135481.0,195.6269,196.1749,195.3,196.0692,135481.0
2023-05-22 12:00:00,204.0,204.01,203.08,203.33,63061.0,196.1365,196.1461,195.2519,195.4923,63061.0
2023-05-22 12:30:00,203.34,204.09,203.26,203.81,71743.0,195.5019,196.223,195.425,195.9538,71743.0
2023-05-22 13:00:00,203.79,204.41,203.53,204.27,94474.0,195.9346,196.5307,195.6846,196.3961,94474.0
2023-05-22 13:30:00,204.27,204.27,203.6,203.68,72323.0,196.3961,196.3961,195.7519,195.8288,72323.0
2023-05-22 14:00:00,203.63,204.28,203.6,204.27,84091.0,195.7807,196.4057,195.7519,196.3961,84091.0
2023-05-22 14:30:00,204.25,204.33,203.9,204.11,94122.0,196.3768,196.4538,196.0403,196.2422,94122.0
2023-05-22 15:00:00,204.13,204.56,203.78,203.92,132469.0,196.2615,196.6749,195.925,196.0596,132469.0
2023-05-22 15:30:00,203.96,204.14,202.91,203.23,435368.0,196.098,196.2711,195.0885,195.3962,435368.0
2023-05-23 09:30:00,202.83,208.6,202.44,206.56,802314.0,195.0116,200.5592,194.6366,198.5978,802314.0
2023-05-23 10:00:00,206.56,209.45,206.25,208.49,484504.0,198.5978,201.3764,198.2997,200.4534,484504.0
2023-05-23 10:30:00,208.47,209.75,207.36,208.21,355306.0,200.4342,201.6648,199.367,200.1842,355306.0
2023-05-23 11:00:00,208.19,209.16,207.51,209.09,173092.0,200.165,201.0976,199.5112,201.0303,173092.0
2023-05-23 11:30:00,209.06,209.5,208.52,209.03,210927.0,201.0014,201.4245,200.4822,200.9726,210927.0
2023-05-23 12:00:00,209.05,209.53,207.92,207.98,177396.0,200.9918,201.4533,199.9054,199.9631,177396.0
2023-05-23 12:30:00,207.94,207.94,206.68,206.8,158461.0,199.9246,199.9246,198.7132,198.8285,158461.0
2023-05-23 13:00:00,206.83,207.27,206.29,206.35,111023.0,198.8574,199.2804,198.3382,198.3959,111023.0
2023-05-23 13:30:00,206.3,207.44,206.0,207.32,92658.0,198.3478,199.4439,198.0594,199.3285,92658.0
2023-05-23 14:00:00,207.3,207.74,205.92,206.63,123624.0,199.3093,199.7323,197.9825,198.6651,123624.0
2023-05-23 14:30:00,206.64,207.23,206.44,207.17,137121.0,198.6747,199.242,198.4824,199.1843,137121.0
2023-05-23 15:00:00,207.2,207.46,206.74,207.32,220355.0,199.2131,199.4631,198.7709,199.3285,220355.0
2023-05-23 15:30:00,207.37,207.91,206.59,206.69,715662.0,199.3766,199.8958,198.6266,198.7228,715662.0
2023-05-24 09:30:00,206.75,208.93,204.07,204.22,197873.0,198.7805,200.8764,196.2038,196.348,197873.0
2023-05-24 10:00:00,204.23,204.65,202.58,203.2,144345.0,196.3576,196.7614,194.7712,195.3673,144345.0
2023-05-24 10:30:00,203.27,203.77,202.5,202.52,112738.0,195.4346,195.9153,194.6943,194.7135,112738.0
2023-05-24 11:00:00,202.57,204.2,202.1,203.64,141340.0,194.7616,196.3288,194.3097,195.7904,141340.0
2023-05-24 11:30:00,203.62,203.85,202.75,203.13,89267.0,195.7711,195.9923,194.9347,195.3,89267.0
2023-05-24 12:00:00,203.16,203.55,202.73,202.96,67622.0,195.3289,195.7038,194.9154,195.1366,67622.0
2023-05-24 12:30:00,202.96,203.86,202.67,203.75,72722.0,195.1366,196.0019,194.8577,195.8961,72722.0
2023-05-24 13:00:00,203.78,204.25,203.4,203.89,61670.0,195.925,196.3768,195.5596,196.0307,61670.0
2023-05-24 13:30:00,203.89,204.42,203.83,203.85,59718.0,196.0307,196.5403,195.973,195.9923,59718.0
2023-05-24 14:00:00,203.83,203.99,203.38,203.69,54744.0,195.973,196.1269,195.5404,195.8384,54744.0
2023-05-24 14:30:00,203.68,204.32,203.63,204.1,60217.0,195.8288,196.4441,195.7807,196.2326,60217.0
2023-05-24 15:00:00,204.11,204.89,203.86,204.6,80720.0,196.2422,196.9922,196.0019,196.7133,80720.0
2023-05-24 15:30:00,204.61,205.1,203.48,203.63,345687.0,196.723,197.1941,195.6365,195.7807,345687.0
2023-05-25 09:30:00,203.0,204.01,202.31,203.39,203762.0,195.175,196.1461,194.5116,195.55,203762.0
2023-05-25 10:00:00,203.55,203.95,202.7,203.3,87666.0,195.7038,196.0884,194.8866,195.4635,87666.0
2023-05-25 10:30:00,203.34,203.35,202.43,203.04,99009.0,195.5019,195.5115,194.627,195.2135,99009.0
2023-05-25 11:00:00,203.18,203.53,202.68,202.88,88665.0,195.3481,195.6846,194.8674,195.0596,88665.0
2023-05-25 11:30:00,202.92,203.02,202.47,202.97,74748.0,195.0981,195.1943,194.6655,195.1462,74748.0
2023-05-25 12:00:00,203.01,203.52,202.97,203.24,41894.0,195.1846,195.675,195.1462,195.4058,41894.0
2023-05-25 12:30:00,203.28,203.35,202.44,202.46,62806.0,195.4442,195.5115,194.6366,194.6558,62806.0
2023-05-25 13:00:00,202.51,202.99,201.98,202.82,91302.0,194.7039,195.1654,194.1943,195.002,91302.0
2023-05-25 13:30:00,202.81,203.04,202.22,202.67,64224.0,194.9923,195.2135,194.4251,194.8577,64224.0
2023-05-25 14:00:00,202.67,203.32,202.39,202.8,62308.0,194.8577,195.4827,194.5885,194.9827,62308.0
2023-05-25 14:30:00,202.8,202.8,201.75,201.83,81231.0,194.9827,194.9827,193.9732,194.0501,81231.0
2023-05-25 15:00:00,201.89,202.39,201.74,202.08,105935.0,194.1078,194.5885,193.9636,194.2905,105935.0
2023-05-25 15:30:00,202.11,202.49,200.9,201.07,378263.0,194.3193,194.6847,193.156,193.3194,378263.0
2023-05-26 09:30:00,202.06,204.25,201.21,203.19,223859.0,194.2713,196.3768,193.454,195.3577,223859.0
2023-05-26 10:00:00,203.17,205.06,202.76,204.95,161493.0,195.3385,197.1556,194.9443,197.0499,161493.0
2023-05-26 10:30:00,205.0,205.4,204.27,204.28,107404.0,197.0979,197.4825,196.3961,196.4057,107404.0
2023-05-26 11:00:00,204.28,204.7,203.86,204.21,107164.0,196.4057,196.8095,196.0019,196.3384,107164.0
2023-05-26 11:30:00,204.24,204.59,204.03,204.23,85103.0,196.3672,196.7037,196.1653,196.3576,85103.0
2023-05-26 12:00:00,204.23,204.97,204.21,204.9,74807.0,196.3576,197.0691,196.3384,197.0018,74807.0
2023-05-26 12:30:00,204.92,205.24,204.61,204.69,65029.0,197.021,197.3287,196.723,196.7999,65029.0
2023-05-26 13:00:00,204.69,205.2,204.64,205.05,67349.0,196.7999,197.2902,196.7518,197.146,67349.0
2023-05-26 13:30:00,205.07,205.58,204.52,205.58,82148.0,197.1652,197.6556,196.6364,197.6556,82148.0
2023-05-26 14:00:00,205.6,205.84,205.34,205.65,66515.0,197.6748,197.9056,197.4248,197.7229,66515.0
2023-05-26 14:30:00,205.66,205.97,205.34,205.94,70872.0,197.7325,198.0305,197.4248,198.0017,70872.0
2023-05-26 15:00:00,205.93,206.78,205.93,206.59,112701.0,197.9921,198.8093,197.9921,198.6266,112701.0
2023-05-26 15:30:00,206.59,206.75,206.04,206.52,365437.0,198.6266,198.7805,198.0978,198.5593,365437.0
2023-05-30 09:30:00,207.0,207.44,204.7,205.5,180684.0,199.0208,199.4439,196.8095,197.5787,180684.0
2023-05-30 10:00:00,205.56,206.22,204.28,204.65,175348.0,197.6363,198.2709,196.4057,196.7614,175348.0
2023-05-30 10:30:00,204.57,205.47,204.49,205.0,90419.0,196.6845,197.5498,196.6076,197.0979,90419.0
2023-05-30 11:00:00,205.04,205.47,204.53,204.79,98354.0,197.1364,197.5498,196.646,196.896,98354.0
2023-05-30 11:30:00,204.79,205.67,204.77,205.42,75892.0,196.896,197.7421,196.8768,197.5017,75892.0
2023-05-30 12:00:00,205.41,205.75,205.14,205.54,54153.0,197.4921,197.819,197.2325,197.6171,54153.0
2023-05-30 12:30:00,205.53,205.53,204.68,204.76,55955.0,197.6075,197.6075,196.7903,196.8672,55955.0
2023-05-30 13:00:00,204.74,204.8,203.84,203.96,94623.0,196.848,196.9056,195.9826,196.098,94623.0
2023-05-30 13:30:00,203.96,204.33,203.77,204.08,60550.0,196.098,196.4538,195.9153,196.2134,60550.0
2023-05-30 14:00:00,204.08,204.7,204.05,204.64,61849.0,196.2134,196.8095,196.1845,196.7518,61849.0
2023-05-30 14:30:00,204.62,205.1,204.55,204.87,81671.0,196.7326,197.1941,196.6653,196.9729,81671.0
2023-05-30 15:00:00,204.89,205.63,204.75,205.45,73004.0,196.9922,197.7036,196.8576,197.5306,73004.0
2023-05-30 15:30:00,205.44,206.26,205.42,205.71,233318.0,197.521,198.3094,197.5017,197.7806,233318.0
2023-05-31 09:30:00,204.12,204.12,201.74,202.33,168317.0,196.2519,196.2519,193.9636,194.5309,168317.0
2023-05-31 10:00:00,202.4,202.82,201.25,201.53,142580.0,194.5982,195.002,193.4925,193.7617,142580.0
2023-05-31 10:30:00,201.46,201.84,200.62,200.7,105464.0,193.6944,194.0597,192.8868,192.9637,105464.0
2023-05-31 11:00:00,200.73,200.89,200.1,200.52,76948.0,192.9925,193.1464,192.3868,192.7906,76948.0
2023-05-31 11:30:00,200.5,200.54,199.5,199.59,116580.0,192.7714,192.8098,191.8099,191.8965,116580.0
2023-05-31 12:00:00,199.77,200.44,199.77,200.34,64159.0,192.0695,192.7137,192.0695,192.6176,64159.0
2023-05-31 12:30:00,200.28,200.63,200.04,200.5,69488.0,192.5599,192.8964,192.3291,192.7714,69488.0
2023-05-31 13:00:00,200.54,201.02,200.37,200.72,60820.0,192.8098,193.2713,192.6464,192.9829,60820.0
2023-05-31 13:30:00,200.78,201.22,200.57,201.14,75027.0,193.0406,193.4636,192.8387,193.3867,75027.0
2023-05-31 14:00:00,201.21,202.26,201.13,202.2,87329.0,193.454,194.4635,193.3771,194.4059,87329.0
2023-05-31 14:30:00,202.16,202.41,201.87,201.89,112916.0,194.3674,194.6078,194.0886,194.1078,112916.0
2023-05-31 15:00:00,201.9,201.95,201.29,201.57,82919.0,194.1174,194.1655,193.5309,193.8001,82919.0
2023-05-31 15:30:00,201.55,201.68,200.68,201.13,357603.0,193.7809,193.9059,192.9445,193.3771,357603.0
2023-06-01 09:30:00,200.96,200.96,197.48,198.74,185512.0,193.2137,193.2137,189.8678,191.0792,185512.0
2023-06-01 10:00:00,198.77,200.6,198.27,200.15,115569.0,191.1081,192.8675,190.6273,192.4349,115569.0
2023-06-01 10:30:00,200.21,201.66,200.08,201.41,96386.0,192.4926,193.8867,192.3676,193.6463,96386.0
2023-06-01 11:00:00,201.34,201.59,200.92,201.24,76286.0,193.579,193.8194,193.1752,193.4829,76286.0
2023-06-01 11:30:00,201.26,201.79,201.05,201.57,70281.0,193.5021,194.0117,193.3002,193.8001,70281.0
2023-06-01 12:00:00,201.64,202.64,201.53,202.53,80992.0,193.8674,194.8289,193.7617,194.7231,80992.0
2023-06-01 12:30:00,202.56,203.29,202.55,203.28,81980.0,194.752,195.4538,194.7424,195.4442,81980.0
2023-06-01 13:00:00,203.28,203.7,202.75,203.27,71011.0,195.4442,195.848,194.9347,195.4346,71011.0
2023-06-01 13:30:00,203.23,204.16,203.02,204.16,79705.0,195.3962,196.2903,195.1943,196.2903,79705.0
2023-06-01 14:00:00,204.14,204.14,203.5,203.91,77700.0,196.2711,196.2711,195.6558,196.0499,77700.0
2023-06-01 14:30:00,203.93,204.21,203.62,204.19,65360.0,196.0692,196.3384,195.7711,196.3192,65360.0
2023-06-01 15:00:00,204.19,204.74,204.07,204.26,101762.0,196.3192,196.848,196.2038,196.3865,101762.0
2023-06-01 15:30:00,204.22,204.31,203.45,203.92,300525.0,196.348,196.4345,195.6077,196.0596,300525.0
2023-06-02 09:30:00,205.5,208.1,205.5,206.43,208150.0,197.5787,200.0784,197.5787,198.4728,208150.0
2023-06-02 10:00:00,206.48,207.96,206.41,207.3,110274.0,198.5209,199.9438,198.4536,199.3093,110274.0
2023-06-02 10:30:00,207.32,207.57,206.77,207.16,154417.0,199.3285,199.5689,198.7997,199.1747,154417.0
2023-06-02 11:00:00,207.18,208.68,207.14,208.09,115283.0,199.1939,200.6361,199.1554,200.0688,115283.0
2023-06-02 11:30:00,208.06,208.72,207.98,208.67,52775.0,200.04,200.6745,199.9631,200.6265,52775.0
2023-06-02 12:00:00,208.7,209.05,208.44,208.86,68061.0,200.6553,200.9918,200.4053,200.8091,68061.0
2023-06-02 12:30:00,208.88,209.15,208.52,209.12,44846.0,200.8284,201.088,200.4822,201.0591,44846.0
2023-06-02 13:00:00,209.13,209.92,208.98,209.88,54147.0,201.0687,201.8283,200.9245,201.7898,54147.0
2023-06-02 13:30:00,209.94,210.04,209.37,210.04,74989.0,201.8475,201.9437,201.2995,201.9437,74989.0
2023-06-02 14:00:00,210.03,210.2,209.45,209.59,69081.0,201.934,202.0975,201.3764,201.511,69081.0
2023-06-02 14:30:00,209.59,210.02,209.56,209.99,65051.0,201.511,201.9244,201.4822,201.8956,65051.0
2023-06-02 15:00:00,210.0,210.3,209.56,209.56,102046.0,201.9052,202.1936,201.4822,201.4822,102046.0
2023-06-02 15:30:00,209.55,210.01,209.49,209.82,245802.0,201.4725,201.9148,201.4149,201.7321,245802.0
2023-06-05 09:30:00,208.3,209.0,207.21,207.21,121983.0,200.2707,200.9437,199.2227,199.2227,121983.0
2023-06-05 10:00:00,207.26,208.54,207.25,207.81,107201.0,199.2708,200.5015,199.2612,199.7996,107201.0
2023-06-05 10:30:00,207.83,208.13,207.22,207.22,76905.0,199.8188,200.1073,199.2324,199.2324,76905.0
2023-06-05 11:00:00,207.29,208.23,207.21,208.23,75559.0,199.2997,200.2034,199.2227,200.2034,75559.0
2023-06-05 11:30:00,208.18,208.48,208.0,208.14,67040.0,200.1554,200.4438,199.9823,200.1169,67040.0
2023-06-05 12:00:00,208.18,208.25,207.24,207.69,73370.0,200.1554,200.2227,199.2516,199.6842,73370.0
2023-06-05 12:30:00,207.69,207.92,207.09,207.57,62456.0,199.6842,199.9054,199.1074,199.5689,62456.0
2023-06-05 13:00:00,207.64,208.04,207.51,207.73,47236.0,199.6362,200.0207,199.5112,199.7227,47236.0
2023-06-05 13:30:00,207.67,207.7,207.26,207.61,49079.0,199.665,199.6939,199.2708,199.6073,49079.0
2023-06-05 14:00:00,207.64,207.64,206.94,207.12,72920.0,199.6362,199.6362,198.9632,199.1362,72920.0
2023-06-05 14:30:00,207.15,207.16,206.3,207.0,102604.0,199.1651,199.1747,198.3478,199.0208,102604.0
2023-06-05 15:00:00,206.98,207.12,206.27,206.74,104423.0,199.0016,199.1362,198.319,198.7709,104423.0
2023-06-05 15:30:00,206.72,207.29,206.57,206.82,304727.0,198.7516,199.2997,198.6074,198.8478,304727.0
2023-06-06 09:30:00,206.54,208.2,205.63,207.9,156763.0,198.5786,200.1746,197.7036,199.8861,156763.0
2023-06-06 10:00:00,207.9,208.4,207.58,207.9,90543.0,199.8861,200.3669,199.5785,199.8861,90543.0
2023-06-06 10:30:00,207.97,208.51,207.8,208.2,136037.0,199.9534,200.4726,199.79,200.1746,136037.0
2023-06-06 11:00:00,208.22,208.47,207.36,207.58,211479.0,200.1938,200.4342,199.367,199.5785,211479.0
2023-06-06 11:30:00,207.64,207.83,207.2,207.35,122764.0,199.6362,199.8188,199.2131,199.3573,122764.0
2023-06-06 12:00:00,207.41,207.65,207.1,207.5,70822.0,199.415,199.6458,199.117,199.5016,70822.0
2023-06-06 12:30:00,207.49,207.65,207.1,207.2,53432.0,199.4919,199.6458,199.117,199.2131,53432.0
2023-06-06 13:00:00,207.23,207.45,206.79,207.03,62845.0,199.242,199.4535,198.8189,199.0497,62845.0
2023-06-06 13:30:00,207.07,207.6,206.91,207.59,58281.0,199.0881,199.5977,198.9343,199.5881,58281.0
2023-06-06 14:00:00,207.59,207.76,207.41,207.76,78646.0,199.5881,199.7515,199.415,199.7515,78646.0
2023-06-06 14:30:00,207.74,207.87,207.5,207.74,103260.0,199.7323,199.8573,199.5016,199.7323,103260.0
2023-06-06 15:00:00,207.78,208.0,207.72,207.78,116438.0,199.7708,199.9823,199.7131,199.7708,116438.0
2023-06-06 15:30:00,207.79,207.81,207.07,207.15,397163.0,199.7804,199.7996,199.0881,199.1651,397163.0
2023-06-07 09:30:00,208.0,210.71,208.0,210.08,268363.0,199.9823,202.5878,199.9823,201.9821,268363.0
2023-06-07 10:00:00,210.0,210.19,208.96,210.19,134877.0,201.9052,202.0879,200.9053,202.0879,134877.0
2023-06-07 10:30:00,210.18,210.61,209.24,209.69,114486.0,202.0783,202.4917,201.1745,201.6071,114486.0
2023-06-07 11:00:00,209.77,210.43,209.5,210.33,90127.0,201.6841,202.3186,201.4245,202.2225,90127.0
2023-06-07 11:30:00,210.42,210.58,209.01,209.26,205458.0,202.309,202.4628,200.9534,201.1937,205458.0
2023-06-07 12:00:00,209.31,210.64,209.01,210.49,162812.0,201.2418,202.5205,200.9534,202.3763,162812.0
2023-06-07 12:30:00,210.48,211.25,210.46,210.94,85946.0,202.3667,203.107,202.3475,202.809,85946.0
2023-06-07 13:00:00,210.95,211.43,210.61,211.28,95565.0,202.8186,203.2801,202.4917,203.1359,95565.0
2023-06-07 13:30:00,211.22,211.27,210.6,210.7,88342.0,203.0782,203.1262,202.4821,202.5782,88342.0
2023-06-07 14:00:00,210.72,211.05,210.48,210.83,68663.0,202.5974,202.9147,202.3667,202.7032,68663.0
2023-06-07 14:30:00,210.83,211.23,210.7,211.11,82337.0,202.7032,203.0878,202.5782,202.9724,82337.0
2023-06-07 15:00:00,211.14,211.48,211.09,211.44,119890.0,203.0013,203.3281,202.9532,203.2897,119890.0
2023-06-07 15:30:00,211.37,211.85,211.04,211.24,341587.0,203.2224,203.6839,202.9051,203.0974,341587.0
2023-06-08 09:30:00,211.85,213.79,211.71,212.06,229063.0,203.6839,205.5491,203.5493,203.8858,229063.0
2023-06-08 10:00:00,212.11,212.93,211.5,211.71,151610.0,203.9339,204.7223,203.3474,203.5493,151610.0
2023-06-08 10:30:00,211.7,212.38,211.7,212.31,85087.0,203.5397,204.1935,203.5397,204.1262,85087.0
2023-06-08 11:00:00,212.28,212.31,211.76,211.87,69947.0,204.0973,204.1262,203.5974,203.7031,69947.0
2023-06-08 11:30:00,211.89,211.9,211.08,211.7,67724.0,203.7223,203.732,202.9436,203.5397,67724.0
2023-06-08 12:00:00,211.7,211.98,211.2,211.75,55288.0,203.5397,203.8089,203.0589,203.5877,55288.0
2023-06-08 12:30:00,211.73,211.95,211.45,211.69,47097.0,203.5685,203.78,203.2993,203.5301,47097.0
2023-06-08 13:00:00,211.76,212.07,211.64,211.66,42440.0,203.5974,203.8954,203.482,203.5012,42440.0
2023-06-08 13:30:00,211.67,211.7,211.15,211.51,42665.0,203.5108,203.5397,203.0109,203.357,42665.0
2023-06-08 14:00:00,211.55,211.63,211.12,211.2,41277.0,203.3954,203.4724,202.982,203.0589,41277.0
2023-06-08 14:30:00,211.21,211.52,211.18,211.22,45628.0,203.0686,203.3666,203.0397,203.0782,45628.0
2023-06-08 15:00:00,211.21,211.3,210.87,210.87,75773.0,203.0686,203.1551,202.7417,202.7417,75773.0
2023-06-08 15:30:00,210.83,210.94,210.26,210.46,314366.0,202.7032,202.809,202.1552,202.3475,314366.0
2023-06-09 09:30:00,211.26,211.49,210.02,210.14,134394.0,203.1166,203.3378,201.9244,202.0398,134394.0
2023-06-09 10:00:00,210.16,211.05,210.05,210.56,93839.0,202.059,202.9147,201.9533,202.4436,93839.0
2023-06-09 10:30:00,210.57,211.23,210.2,211.11,68216.0,202.4532,203.0878,202.0975,202.9724,68216.0
2023-06-09 11:00:00,211.04,211.18,209.17,209.58,80097.0,202.9051,203.0397,201.1072,201.5014,80097.0
2023-06-09 11:30:00,209.6,209.99,209.4,209.56,45541.0,201.5206,201.8956,201.3283,201.4822,45541.0
2023-06-09 12:00:00,209.54,209.58,209.0,209.38,47275.0,201.4629,201.5014,200.9437,201.3091,47275.0
2023-06-09 12:30:00,209.41,209.69,208.98,209.35,49484.0,201.3379,201.6071,200.9245,201.2803,49484.0
2023-06-09 13:00:00,209.36,209.6,208.95,209.13,45384.0,201.2899,201.5206,200.8957,201.0687,45384.0
2023-06-09 13:30:00,209.1,209.23,208.84,209.21,62735.0,201.0399,201.1649,200.7899,201.1456,62735.0
2023-06-09 14:00:00,209.15,209.6,209.12,209.34,73982.0,201.088,201.5206,201.0591,201.2706,73982.0
2023-06-09 14:30:00,209.39,209.43,208.77,209.05,38355.0,201.3187,201.3572,200.7226,200.9918,38355.0
2023-06-09 15:00:00,209.05,209.43,209.04,209.23,54978.0,200.9918,201.3572,200.9822,201.1649,54978.0
2023-06-09 15:30:00,209.21,209.57,209.05,209.14,239899.0,201.1456,201.4918,200.9918,201.0783,239899.0
2023-06-12 09:30:00,210.2,212.12,209.2,211.85,145381.0,202.0975,203.9435,201.136,203.6839,145381.0
2023-06-12 10:00:00,211.82,212.22,210.77,211.16,89294.0,203.655,204.0396,202.6455,203.0205,89294.0
2023-06-12 10:30:00,211.15,211.42,210.37,211.41,75233.0,203.0109,203.2705,202.2609,203.2608,75233.0
2023-06-12 11:00:00,211.46,212.0,211.26,211.88,98705.0,203.3089,203.8281,203.1166,203.7127,98705.0
2023-06-12 11:30:00,211.93,212.24,211.76,212.24,54567.0,203.7608,204.0589,203.5974,204.0589,54567.0
2023-06-12 12:00:00,212.23,212.91,212.16,212.87,47562.0,204.0492,204.703,203.9819,204.6646,47562.0
2023-06-12 12:30:00,212.87,213.38,212.76,213.35,63869.0,204.6646,205.1549,204.5588,205.1261,63869.0
2023-06-12 13:00:00,213.33,213.7,213.17,213.42,61892.0,205.1068,205.4626,204.953,205.1934,61892.0
2023-06-12 13:30:00,213.37,213.46,213.05,213.37,56698.0,205.1453,205.2318,204.8376,205.1453,56698.0
2023-06-12 14:00:00,213.4,213.6,212.99,213.03,59438.0,205.1741,205.3664,204.7799,204.8184,59438.0
2023-06-12 14:30:00,213.03,213.22,212.91,213.1,66939.0,204.8184,205.0011,204.703,204.8857,66939.0
2023-06-12 15:00:00,213.11,213.76,212.95,213.59,95874.0,204.8953,205.5203,204.7415,205.3568,95874.0
2023-06-12 15:30:00,213.59,213.85,213.12,213.42,300575.0,205.3568,205.6068,204.9049,205.1934,300575.0
2023-06-13 09:30:00,215.0,217.1,214.43,215.53,285172.0,206.7125,208.7315,206.1644,207.222,285172.0
2023-06-13 10:00:00,215.53,215.8,214.09,215.72,92588.0,207.222,207.4816,205.8375,207.4047,92588.0
2023-06-13 10:30:00,215.62,215.63,214.81,215.52,72643.0,207.3086,207.3182,206.5298,207.2124,72643.0
2023-06-13 11:00:00,215.52,215.78,214.79,215.75,70915.0,207.2124,207.4624,206.5106,207.4336,70915.0
2023-06-13 11:30:00,215.8,216.49,215.54,216.35,86420.0,207.4816,208.145,207.2316,208.0104,86420.0
2023-06-13 12:00:00,216.28,216.98,216.13,216.89,81940.0,207.9431,208.6161,207.7989,208.5296,81940.0
2023-06-13 12:30:00,216.87,216.98,216.36,216.7,58714.0,208.5104,208.6161,208.02,208.3469,58714.0
2023-06-13 13:00:00,216.72,217.07,216.56,216.84,69832.0,208.3662,208.7027,208.2123,208.4815,69832.0
2023-06-13 13:30:00,216.84,217.15,216.77,217.07,57481.0,208.4815,208.7796,208.4142,208.7027,57481.0
2023-06-13 14:00:00,217.04,217.12,216.54,216.7,61129.0,208.6738,208.7507,208.1931,208.3469,61129.0
2023-06-13 14:30:00,216.69,217.13,216.32,217.05,69152.0,208.3373,208.7604,207.9816,208.6834,69152.0
2023-06-13 15:00:00,217.07,217.25,216.83,217.0,80704.0,208.7027,208.8757,208.4719,208.6354,80704.0
2023-06-13 15:30:00,217.0,217.48,216.82,217.38,351810.0,208.6354,209.0969,208.4623,209.0007,351810.0
2023-06-14 09:30:00,216.78,218.28,216.3,217.47,192605.0,208.4239,209.866,207.9624,209.0873,192605.0
2023-06-14 10:00:00,217.45,217.79,216.26,216.48,101214.0,209.068,209.3949,207.9239,208.1354,101214.0
2023-06-14 10:30:00,216.42,217.32,216.28,217.31,58658.0,208.0777,208.943,207.9431,208.9334,58658.0
2023-06-14 11:00:00,217.23,217.74,216.87,216.87,103719.0,208.8565,209.3468,208.5104,208.5104,103719.0
2023-06-14 11:30:00,216.87,216.95,216.16,216.8,81118.0,208.5104,208.5873,207.8277,208.4431,81118.0
2023-06-14 12:00:00,216.84,217.01,216.54,216.82,58170.0,208.4815,208.645,208.1931,208.4623,58170.0
2023-06-14 12:30:00,216.77,216.8,216.45,216.62,35474.0,208.4142,208.4431,208.1066,208.27,35474.0
2023-06-14 13:00:00,216.66,216.66,215.59,216.26,60240.0,208.3085,208.3085,207.2797,207.9239,60240.0
2023-06-14 13:30:00,216.28,216.46,216.12,216.12,42831.0,207.9431,208.1162,207.7893,207.7893,42831.0
2023-06-14 14:00:00,216.12,216.12,213.75,214.28,100959.0,207.7893,207.7893,205.5106,206.0202,100959.0
2023-06-14 14:30:00,214.25,215.08,213.88,214.73,103715.0,205.9914,206.7894,205.6356,206.4529,103715.0
2023-06-14 15:00:00,214.92,216.02,214.36,215.06,87166.0,206.6355,207.6931,206.0971,206.7702,87166.0
2023-06-14 15:30:00,215.03,215.27,214.09,214.94,261351.0,206.7413,206.9721,205.8375,206.6548,261351.0
2023-06-15 09:30:00,215.8,217.92,215.78,217.31,172337.0,207.4816,209.5199,207.4624,208.9334,172337.0
2023-06-15 10:00:00,217.34,217.65,216.39,217.12,90708.0,208.9623,209.2603,208.0489,208.7507,90708.0
2023-06-15 10:30:00,217.17,217.45,216.4,217.25,99962.0,208.7988,209.068,208.0585,208.8757,99962.0
2023-06-15 11:00:00,217.28,217.95,217.11,217.76,81074.0,208.9046,209.5488,208.7411,209.3661,81074.0
2023-06-15 11:30:00,217.73,218.12,217.37,217.95,101889.0,209.3372,209.7122,208.9911,209.5488,101889.0
2023-06-15 12:00:00,217.94,218.6,217.81,218.25,67160.0,209.5391,210.1737,209.4141,209.8372,67160.0
2023-06-15 12:30:00,218.22,218.55,218.2,218.47,41490.0,209.8083,210.1256,209.7891,210.0487,41490.0
2023-06-15 13:00:00,218.5,218.53,217.99,218.29,53716.0,210.0776,210.1064,209.5872,209.8756,53716.0
2023-06-15 13:30:00,218.34,218.79,218.2,218.75,44151.0,209.9237,210.3564,209.7891,210.3179,44151.0
2023-06-15 14:00:00,218.77,218.82,218.27,218.58,50511.0,210.3371,210.3852,209.8564,210.1545,50511.0
2023-06-15 14:30:00,218.64,219.25,218.64,219.13,70950.0,210.2122,210.7986,210.2122,210.6833,70950.0
2023-06-15 15:00:00,219.13,219.29,218.63,219.01,80426.0,210.6833,210.8371,210.2025,210.5679,80426.0
2023-06-15 15:30:00,219.06,219.6,218.61,218.96,245875.0,210.616,211.1351,210.1833,210.5198,245875.0
2023-06-16 09:30:00,219.34,219.49,216.85,217.42,719499.0,210.8852,211.0294,208.4912,209.0392,719499.0
2023-06-16 10:00:00,217.41,219.24,217.41,219.19,96271.0,209.0296,210.789,209.0296,210.741,96271.0
2023-06-16 10:30:00,219.16,219.38,217.98,218.12,59793.0,210.7121,210.9236,209.5776,209.7122,59793.0
2023-06-16 11:00:00,218.05,218.57,217.66,218.02,59466.0,209.6449,210.1449,209.2699,209.6161,59466.0
2023-06-16 11:30:00,218.03,218.11,217.44,218.08,52420.0,209.6257,209.7026,209.0584,209.6737,52420.0
2023-06-16 12:00:00,218.12,218.33,217.6,218.28,58111.0,209.7122,209.9141,209.2122,209.866,58111.0
2023-06-16 12:30:00,218.23,218.75,217.9,218.59,46937.0,209.818,210.3179,209.5007,210.1641,46937.0
2023-06-16 13:00:00,218.62,218.86,218.34,218.71,67270.0,210.1929,210.4237,209.9237,210.2795,67270.0
2023-06-16 13:30:00,218.69,218.83,218.49,218.81,45718.0,210.2602,210.3948,210.0679,210.3756,45718.0
2023-06-16 14:00:00,218.78,218.82,218.05,218.18,47258.0,210.3468,210.3852,209.6449,209.7699,47258.0
2023-06-16 14:30:00,218.19,218.21,217.47,217.59,53914.0,209.7795,209.7987,209.0873,209.2026,53914.0
2023-06-16 15:00:00,217.59,217.7,217.22,217.43,76696.0,209.2026,209.3084,208.8469,209.0488,76696.0
2023-06-16 15:30:00,217.38,218.03,217.02,217.13,365005.0,209.0007,209.6257,208.6546,208.7604,365005.0
2023-06-20 09:30:00,215.83,216.75,215.05,216.08,181056.0,207.5105,208.395,206.7605,207.7508,181056.0
2023-06-20 10:00:00,216.16,216.17,214.58,214.9,127857.0,207.8277,207.8374,206.3087,206.6163,127857.0
2023-06-20 10:30:00,214.8,215.21,214.41,214.83,81569.0,206.5202,206.9144,206.1452,206.549,81569.0
2023-06-20 11:00:00,214.87,215.18,214.62,214.78,63919.0,206.5875,206.8855,206.3471,206.5009,63919.0
2023-06-20 11:30:00,214.77,215.14,214.6,215.04,51252.0,206.4913,206.8471,206.3279,206.7509,51252.0
2023-06-20 12:00:00,215.07,215.53,214.86,215.28,69501.0,206.7798,207.222,206.5779,206.9817,69501.0
2023-06-20 12:30:00,215.28,216.11,214.99,216.03,75446.0,206.9817,207.7797,206.7028,207.7028,75446.0
2023-06-20 13:00:00,216.0,216.12,215.72,215.83,46558.0,207.6739,207.7893,207.4047,207.5105,46558.0
2023-06-20 13:30:00,215.81,216.1,215.65,215.71,47025.0,207.4912,207.7701,207.3374,207.3951,47025.0
2023-06-20 14:00:00,215.72,216.15,215.69,216.11,41179.0,207.4047,207.8181,207.3759,207.7797,41179.0
2023-06-20 14:30:00,216.11,216.15,215.67,215.91,52393.0,207.7797,207.8181,207.3566,207.5874,52393.0
2023-06-20 15:00:00,216.01,216.17,215.56,215.98,81975.0,207.6835,207.8374,207.2509,207.6547,81975.0
2023-06-20 15:30:00,216.01,216.07,215.37,215.37,252560.0,207.6835,207.7412,207.0682,207.0682,252560.0
2023-06-21 09:30:00,215.64,215.74,214.32,215.18,133390.0,207.3278,207.4239,206.0587,206.8855,133390.0
2023-06-21 10:00:00,215.22,215.27,214.14,214.58,122103.0,206.924,206.9721,205.8856,206.3087,122103.0
2023-06-21 10:30:00,214.68,214.76,213.87,214.65,91859.0,206.4048,206.4817,205.626,206.376,91859.0
2023-06-21 11:00:00,214.79,215.2,214.51,215.08,74579.0,206.5106,206.9048,206.2414,206.7894,74579.0
2023-06-21 11:30:00,215.03,215.32,214.73,214.96,86985.0,206.7413,207.0201,206.4529,206.674,86985.0
2023-06-21 12:00:00,214.94,215.59,214.94,215.59,78811.0,206.6548,207.2797,206.6548,207.2797,78811.0
2023-06-21 12:30:00,215.6,215.81,214.58,214.65,80988.0,207.2893,207.4912,206.3087,206.376,80988.0
2023-06-21 13:00:00,214.62,214.78,214.42,214.59,49568.0,206.3471,206.5009,206.1548,206.3183,49568.0
2023-06-21 13:30:00,214.62,215.13,214.59,215.13,52309.0,206.3471,206.8375,206.3183,206.8375,52309.0
2023-06-21 14:00:00,215.13,215.46,214.84,215.46,55727.0,206.8375,207.1547,206.5586,207.1547,55727.0
2023-06-21 14:30:00,215.45,215.56,214.9,215.09,57869.0,207.1451,207.2509,206.6163,206.799,57869.0
2023-06-21 15:00:00,215.07,215.08,214.43,214.48,89659.0,206.7798,206.7894,206.1644,206.2125,89659.0
2023-06-21 15:30:00,214.5,214.53,213.86,214.24,344046.0,206.2317,206.2606,205.6164,205.9818,344046.0
2023-06-22 09:30:00,213.79,214.68,211.98,212.24,168690.0,205.5491,206.4048,203.8089,204.0589,168690.0
2023-06-22 10:00:00,212.33,213.43,211.62,213.09,153883.0,204.1454,205.203,203.4628,204.8761,153883.0
2023-06-22 10:30:00,213.04,214.19,212.77,214.13,126690.0,204.828,205.9337,204.5684,205.876,126690.0
2023-06-22 11:00:00,214.2,214.99,213.97,214.9,96638.0,205.9433,206.7028,205.7222,206.6163,96638.0
2023-06-22 11:30:00,214.93,215.26,214.51,214.8,91503.0,206.6452,206.9624,206.2414,206.5202,91503.0
2023-06-22 12:00:00,214.79,215.05,214.5,214.7,133194.0,206.5106,206.7605,206.2317,206.424,133194.0
2023-06-22 12:30:00,214.72,214.86,213.95,214.33,78706.0,206.4433,206.5779,205.7029,206.0683,78706.0
2023-06-22 13:00:00,214.23,214.48,214.05,214.47,62453.0,205.9721,206.2125,205.7991,206.2029,62453.0
2023-06-22 13:30:00,214.5,214.72,214.27,214.63,55946.0,206.2317,206.4433,206.0106,206.3567,55946.0
2023-06-22 14:00:00,214.64,214.9,214.19,214.88,61315.0,206.3663,206.6163,205.9337,206.5971,61315.0
2023-06-22 14:30:00,214.87,215.37,214.69,214.84,82374.0,206.5875,207.0682,206.4144,206.5586,82374.0
2023-06-22 15:00:00,214.87,215.09,214.45,214.5,105482.0,206.5875,206.799,206.1837,206.2317,105482.0
2023-06-22 15:30:00,214.5,215.07,214.31,214.78,334009.0,206.2317,206.7798,206.0491,206.5009,334009.0
2023-06-23 09:30:00,213.92,215.27,213.1,215.2,153145.0,205.6741,206.9721,204.8857,206.9048,153145.0
2023-06-23 10:00:00,215.22,216.0,215.11,215.4,156137.0,206.924,207.6739,206.8182,207.097,156137.0
2023-06-23 10:30:00,215.48,215.95,214.72,215.88,102767.0,207.174,207.6258,206.4433,207.5585,102767.0
2023-06-23 11:00:00,215.89,216.04,215.33,215.77,124220.0,207.5682,207.7124,207.0297,207.4528,124220.0
2023-06-23 11:30:00,215.76,215.79,215.16,215.57,77637.0,207.4432,207.472,206.8663,207.2605,77637.0
2023-06-23 12:00:00,215.56,215.75,215.29,215.53,59208.0,207.2509,207.4336,206.9913,207.222,59208.0
2023-06-23 12:30:00,215.55,216.4,215.38,216.32,95390.0,207.2413,208.0585,207.0778,207.9816,95390.0
2023-06-23 13:00:00,216.31,216.32,215.24,215.52,60791.0,207.972,207.9816,206.9432,207.2124,60791.0
2023-06-23 13:30:00,215.62,216.1,215.36,215.36,87798.0,207.3086,207.7701,207.0586,207.0586,87798.0
2023-06-23 14:00:00,215.36,215.38,214.83,214.89,61109.0,207.0586,207.0778,206.549,206.6067,61109.0
2023-06-23 14:30:00,214.89,214.92,214.09,214.44,73915.0,206.6067,206.6355,205.8375,206.174,73915.0
2023-06-23 15:00:00,214.43,214.93,214.35,214.73,105816.0,206.1644,206.6452,206.0875,206.4529,105816.0
2023-06-23 15:30:00,214.76,215.57,214.66,215.22,315078.0,206.4817,207.2605,206.3856,206.924,315078.0
2023-06-26 09:30:00,215.96,218.71,215.56,217.82,175425.0,207.6355,210.2795,207.2509,209.4238,175425.0
2023-06-26 10:00:00,217.9,218.43,216.59,216.77,115142.0,209.5007,210.0102,208.2412,208.4142,115142.0
2023-06-26 10:30:00,216.77,217.01,216.0,216.69,96451.0,208.4142,208.645,207.6739,208.3373,96451.0
2023-06-26 11:00:00,216.75,217.0,216.37,216.65,67922.0,208.395,208.6354,208.0297,208.2989,67922.0
2023-06-26 11:30:00,216.66,217.82,216.65,217.78,50897.0,208.3085,209.4238,208.2989,209.3853,50897.0
2023-06-26 12:00:00,217.82,218.01,217.29,217.98,76693.0,209.4238,209.6064,208.9142,209.5776,76693.0
2023-06-26 12:30:00,217.93,218.29,217.61,218.28,94457.0,209.5295,209.8756,209.2219,209.866,94457.0
2023-06-26 13:00:00,218.38,218.56,218.24,218.47,43233.0,209.9622,210.1352,209.8276,210.0487,43233.0
2023-06-26 13:30:00,218.47,218.54,217.53,217.55,58116.0,210.0487,210.116,209.1449,209.1642,58116.0
2023-06-26 14:00:00,217.59,217.84,217.08,217.8,57051.0,209.2026,209.443,208.7123,209.4045,57051.0
2023-06-26 14:30:00,217.77,218.95,217.77,218.42,76791.0,209.3757,210.5102,209.3757,210.0006,76791.0
2023-06-26 15:00:00,218.43,218.77,218.37,218.73,54332.0,210.0102,210.3371,209.9526,210.2987,54332.0
2023-06-26 15:30:00,218.75,219.03,217.92,217.97,261393.0,210.3179,210.5871,209.5199,209.568,261393.0
2023-06-27 09:30:00,218.99,221.67,218.99,220.81,251989.0,210.5487,213.1254,210.5487,212.2985,251989.0
2023-06-27 10:00:00,221.2,223.21,220.85,223.14,179711.0,212.6735,214.606,212.337,214.5387,179711.0
2023-06-27 10:30:00,223.14,223.8,222.25,223.8,227774.0,214.5387,215.1733,213.683,215.1733,227774.0
2023-06-27 11:00:00,223.8,223.93,223.22,223.46,97618.0,215.1733,215.2982,214.6156,214.8464,97618.0
2023-06-27 11:30:00,223.48,223.64,223.12,223.19,189550.0,214.8656,215.0194,214.5195,214.5868,189550.0
2023-06-27 12:00:00,223.13,223.46,223.13,223.38,174014.0,214.5291,214.8464,214.5291,214.7694,174014.0
2023-06-27 12:30:00,223.4,223.63,223.24,223.45,128335.0,214.7887,215.0098,214.6348,214.8367,128335.0
2023-06-27 13:00:00,223.49,223.79,223.42,223.7,85460.0,214.8752,215.1636,214.8079,215.0771,85460.0
2023-06-27 13:30:00,223.71,223.78,223.4,223.67,95385.0,215.0867,215.154,214.7887,215.0483,95385.0
2023-06-27 14:00:00,223.68,223.76,223.46,223.6,117150.0,215.0579,215.1348,214.8464,214.981,117150.0
2023-06-27 14:30:00,223.58,223.74,223.42,223.74,165562.0,214.9617,215.1156,214.8079,215.1156,165562.0
2023-06-27 15:00:00,223.78,223.91,223.66,223.83,155097.0,215.154,215.279,215.0386,215.2021,155097.0
2023-06-27 15:30:00,223.83,223.99,223.51,223.53,423450.0,215.2021,215.3559,214.8944,214.9137,423450.0
2023-06-28 09:30:00,222.25,223.7,222.23,223.17,237913.0,213.683,215.0771,213.6638,214.5675,237913.0
2023-06-28 10:00:00,223.24,224.15,222.48,222.91,263917.0,214.6348,215.5098,213.9041,214.3176,263917.0
2023-06-28 10:30:00,222.98,223.37,222.3,222.36,169184.0,214.3849,214.7598,213.7311,213.7888,169184.0
2023-06-28 11:00:00,222.41,222.53,221.72,222.31,91649.0,213.8368,213.9522,213.1734,213.7407,91649.0
2023-06-28 11:30:00,222.32,222.61,222.25,222.5,99563.0,213.7503,214.0291,213.683,213.9234,99563.0
2023-06-28 12:00:00,222.5,222.92,222.36,222.71,90309.0,213.9234,214.3272,213.7888,214.1253,90309.0
2023-06-28 12:30:00,222.66,222.78,221.55,221.94,102694.0,214.0772,214.1926,213.01,213.3849,102694.0
2023-06-28 13:00:00,221.97,222.75,221.75,222.72,116112.0,213.4138,214.1637,213.2023,214.1349,116112.0
2023-06-28 13:30:00,222.78,222.9,222.27,222.73,165541.0,214.1926,214.3079,213.7022,214.1445,165541.0
2023-06-28 14:00:00,222.75,222.86,222.52,222.72,162180.0,214.1637,214.2695,213.9426,214.1349,162180.0
2023-06-28 14:30:00,222.73,222.91,222.6,222.79,142379.0,214.1445,214.3176,214.0195,214.2022,142379.0
2023-06-28 15:00:00,222.83,222.96,222.21,222.47,95211.0,214.2406,214.3656,213.6445,213.8945,95211.0
2023-06-28 15:30:00,222.47,222.8,222.24,222.58,317614.0,213.8945,214.2118,213.6734,214.0003,317614.0
2023-06-29 09:30:00,223.23,223.62,221.82,223.17,240939.0,214.6252,215.0002,213.2696,214.5675,240939.0
2023-06-29 10:00:00,223.0,223.81,222.83,223.36,103097.0,214.4041,215.1829,214.2406,214.7502,103097.0
2023-06-29 10:30:00,223.36,223.59,222.54,222.72,116611.0,214.7502,214.9713,213.9618,214.1349,116611.0
2023-06-29 11:00:00,222.72,222.99,222.45,222.84,80668.0,214.1349,214.3945,213.8753,214.2503,80668.0
2023-06-29 11:30:00,222.82,222.97,222.59,222.72,97697.0,214.231,214.3752,214.0099,214.1349,97697.0
2023-06-29 12:00:00,222.72,223.08,222.38,222.99,75806.0,214.1349,214.481,213.808,214.3945,75806.0
2023-06-29 12:30:00,223.01,223.14,222.84,222.91,138328.0,214.4137,214.5387,214.2503,214.3176,138328.0
2023-06-29 13:00:00,222.92,223.05,222.52,222.89,125729.0,214.3272,214.4522,213.9426,214.2983,125729.0
2023-06-29 13:30:00,222.87,223.12,222.72,222.88,98892.0,214.2791,214.5195,214.1349,214.2887,98892.0
2023-06-29 14:00:00,222.83,223.0,222.3,222.88,75499.0,214.2406,214.4041,213.7311,214.2887,75499.0
2023-06-29 14:30:00,222.91,223.0,222.66,222.74,150878.0,214.3176,214.4041,214.0772,214.1541,150878.0
2023-06-29 15:00:00,222.74,223.1,222.72,222.97,252774.0,214.1541,214.5002,214.1349,214.3752,252774.0
2023-06-29 15:30:00,222.97,223.01,222.33,222.85,324941.0,214.3752,214.4137,213.7599,214.2599,324941.0
2023-06-30 09:30:00,224.1,225.5,223.58,224.97,219265.0,215.4617,216.8077,214.9617,216.2982,219265.0
2023-06-30 10:00:00,225.03,225.5,224.97,225.21,135549.0,216.3558,216.8077,216.2982,216.5289,135549.0
2023-06-30 10:30:00,225.26,225.32,223.61,224.27,159558.0,216.577,216.6347,214.9906,215.6251,159558.0
2023-06-30 11:00:00,224.3,224.7,224.13,224.29,143175.0,215.654,216.0386,215.4905,215.6444,143175.0
2023-06-30 11:30:00,224.37,224.53,224.05,224.18,71759.0,215.7213,215.8751,215.4136,215.5386,71759.0
2023-06-30 12:00:00,224.18,225.09,224.07,225.04,162056.0,215.5386,216.4135,215.4328,216.3655,162056.0
2023-06-30 12:30:00,225.02,225.23,224.9,225.09,104330.0,216.3462,216.5481,216.2309,216.4135,104330.0
2023-06-30 13:00:00,225.12,225.36,225.0,225.15,160747.0,216.4424,216.6731,216.327,216.4712,160747.0
2023-06-30 13:30:00,225.16,225.54,225.08,225.52,135441.0,216.4808,216.8462,216.4039,216.827,135441.0
2023-06-30 14:00:00,225.52,225.91,225.48,225.75,134443.0,216.827,217.2019,216.7885,217.0481,134443.0
2023-06-30 14:30:00,225.77,226.48,225.64,226.25,155590.0,217.0673,217.7499,216.9423,217.5288,155590.0
2023-06-30 15:00:00,226.33,226.43,226.14,226.35,145459.0,217.6057,217.7019,217.4231,217.625,145459.0
2023-06-30 15:30:00,226.36,226.49,225.63,225.63,399414.0,217.6346,217.7596,216.9327,216.9327,399414.0
2023-07-03 09:30:00,224.62,225.73,223.49,224.59,133457.0,215.9616,217.0289,214.8752,215.9328,133457.0
2023-07-03 10:00:00,224.6,225.45,224.46,225.31,112580.0,215.9424,216.7597,215.8078,216.625,112580.0
2023-07-03 10:30:00,225.31,225.77,224.97,225.4,86081.0,216.625,217.0673,216.2982,216.7116,86081.0
2023-07-03 11:00:00,225.52,226.05,224.85,225.27,92708.0,216.827,217.3365,216.1828,216.5866,92708.0
2023-07-03 11:30:00,225.22,225.55,225.18,225.23,94182.0,216.5385,216.8558,216.5001,216.5481,94182.0
2023-07-03 12:00:00,225.28,225.42,225.12,225.15,98232.0,216.5962,216.7308,216.4424,216.4712,98232.0
2023-07-03 12:30:00,225.15,225.21,224.61,224.62,198592.0,216.4712,216.5289,215.952,215.9616,198592.0
2023-07-05 09:30:00,224.41,226.25,224.16,225.76,223504.0,215.7597,217.5288,215.5194,217.0577,223504.0
2023-07-05 10:00:00,225.72,226.95,225.29,225.33,120517.0,217.0192,218.2018,216.6058,216.6443,120517.0
2023-07-05 10:30:00,225.31,225.68,224.85,225.12,98176.0,216.625,216.9808,216.1828,216.4424,98176.0
2023-07-05 11:00:00,225.16,225.3,224.65,224.84,201198.0,216.4808,216.6154,215.9905,216.1732,201198.0
2023-07-05 11:30:00,224.87,225.12,224.4,224.5,120891.0,216.202,216.4424,215.7501,215.8463,120891.0
2023-07-05 12:00:00,224.6,224.76,224.12,224.55,101901.0,215.9424,216.0962,215.4809,215.8943,101901.0
2023-07-05 12:30:00,224.6,225.32,224.51,225.2,147815.0,215.9424,216.6347,215.8559,216.5193,147815.0
2023-07-05 13:00:00,225.25,225.34,224.93,225.07,71390.0,216.5674,216.6539,216.2597,216.3943,71390.0
2023-07-05 13:30:00,225.08,225.22,224.97,225.07,71909.0,216.4039,216.5385,216.2982,216.3943,71909.0
2023-07-05 14:00:00,225.02,225.1,224.49,224.79,66129.0,216.3462,216.4231,215.8367,216.1251,66129.0
2023-07-05 14:30:00,224.85,225.32,224.83,225.3,51759.0,216.1828,216.6347,216.1635,216.6154,51759.0
2023-07-05 15:00:00,225.31,225.77,225.25,225.74,72366.0,216.625,217.0673,216.5674,217.0385,72366.0
2023-07-05 15:30:00,225.75,225.75,225.42,225.49,217874.0,217.0481,217.0481,216.7308,216.7981,217874.0
2023-07-06 09:30:00,222.8,223.56,222.1,222.53,142594.0,214.2118,214.9425,213.5388,213.9522,142594.0
2023-07-06 10:00:00,222.66,222.74,221.57,221.73,92153.0,214.0772,214.1541,213.0292,213.183,92153.0
2023-07-06 10:30:00,221.77,222.35,221.72,222.06,83072.0,213.2215,213.7791,213.1734,213.5003,83072.0
2023-07-06 11:00:00,222.11,222.26,221.67,221.73,98628.0,213.5484,213.6926,213.1254,213.183,98628.0
2023-07-06 11:30:00,221.73,222.13,221.61,221.86,80293.0,213.183,213.5676,213.0677,213.308,80293.0
2023-07-06 12:00:00,221.9,222.72,221.87,222.6,67688.0,213.3465,214.1349,213.3176,214.0195,67688.0
2023-07-06 12:30:00,222.56,222.78,222.44,222.51,68805.0,213.9811,214.1926,213.8657,213.933,68805.0
2023-07-06 13:00:00,222.53,222.76,222.46,222.5,60277.0,213.9522,214.1733,213.8849,213.9234,60277.0
2023-07-06 13:30:00,222.5,222.68,222.29,222.56,83128.0,213.9234,214.0964,213.7215,213.9811,83128.0
2023-07-06 14:00:00,222.54,222.79,222.13,222.13,100900.0,213.9618,214.2022,213.5676,213.5676,100900.0
2023-07-06 14:30:00,222.11,222.81,221.93,222.65,73360.0,213.5484,214.2214,213.3753,214.0676,73360.0
2023-07-06 15:00:00,222.65,222.66,222.1,222.17,81368.0,214.0676,214.0772,213.5388,213.6061,81368.0
2023-07-06 15:30:00,222.12,222.16,221.28,221.41,269834.0,213.558,213.5965,212.7504,212.8754,269834.0
2023-07-07 09:30:00,221.05,222.64,220.73,221.67,104461.0,212.5293,214.058,212.2216,213.1254,104461.0
2023-07-07 10:00:00,221.7,222.11,221.53,221.83,69425.0,213.1542,213.5484,212.9908,213.2792,69425.0
2023-07-07 10:30:00,221.71,222.69,221.64,222.65,82384.0,213.1638,214.106,213.0965,214.0676,82384.0
2023-07-07 11:00:00,222.68,223.41,222.62,223.2,67834.0,214.0964,214.7983,214.0387,214.5964,67834.0
2023-07-07 11:30:00,223.21,223.44,223.02,223.05,45601.0,214.606,214.8271,214.4233,214.4522,45601.0
2023-07-07 12:00:00,223.05,223.44,222.69,223.34,47426.0,214.4522,214.8271,214.106,214.731,47426.0
2023-07-07 12:30:00,223.32,223.88,223.28,223.71,49636.0,214.7118,215.2502,214.6733,215.0867,49636.0
2023-07-07 13:00:00,223.71,223.9,223.45,223.52,53501.0,215.0867,215.2694,214.8367,214.904,53501.0
2023-07-07 13:30:00,223.46,223.5,222.98,223.18,54848.0,214.8464,214.8848,214.3849,214.5772,54848.0
2023-07-07 14:00:00,223.2,223.21,222.69,222.97,46273.0,214.5964,214.606,214.106,214.3752,46273.0
2023-07-07 14:30:00,222.95,223.01,222.28,222.43,64981.0,214.356,214.4137,213.7118,213.8561,64981.0
2023-07-07 15:00:00,222.47,222.57,222.01,222.22,84198.0,213.8945,213.9907,213.4523,213.6542,84198.0
2023-07-07 15:30:00,222.18,222.29,221.63,221.97,300298.0,213.6157,213.7215,213.0869,213.4138,300298.0
2023-07-10 09:30:00,223.12,226.68,222.88,226.68,152893.0,214.5195,217.9422,214.2887,217.9422,152893.0
2023-07-10 10:00:00,226.78,227.65,226.49,227.18,115700.0,218.0384,218.8748,217.7596,218.423,115700.0
2023-07-10 10:30:00,227.1,227.46,226.72,226.95,76117.0,218.346,218.6922,217.9807,218.2018,76117.0
2023-07-10 11:00:00,226.95,227.02,225.9,226.48,87986.0,218.2018,218.2691,217.1923,217.7499,87986.0
2023-07-10 11:30:00,226.42,226.87,226.34,226.45,52416.0,217.6923,218.1249,217.6153,217.7211,52416.0
2023-07-10 12:00:00,226.51,226.94,226.06,226.77,46498.0,217.7788,218.1922,217.3461,218.0288,46498.0
2023-07-10 12:30:00,226.77,227.03,226.52,226.81,42465.0,218.0288,218.2787,217.7884,218.0672,42465.0
2023-07-10 13:00:00,226.83,227.68,226.69,227.68,56787.0,218.0865,218.9037,217.9519,218.9037,56787.0
2023-07-10 13:30:00,227.7,228.06,227.5,227.88,55041.0,218.9229,219.269,218.7306,219.096,55041.0
2023-07-10 14:00:00,227.91,228.29,227.83,228.25,72904.0,219.1248,219.4902,219.0479,219.4517,72904.0
2023-07-10 14:30:00,228.27,228.35,227.83,228.33,56381.0,219.4709,219.5479,219.0479,219.5286,56381.0
2023-07-10 15:00:00,228.35,228.68,228.25,228.63,77749.0,219.5479,219.8651,219.4517,219.8171,77749.0
2023-07-10 15:30:00,228.58,229.16,228.38,229.13,309983.0,219.769,220.3266,219.5767,220.2978,309983.0
2023-07-11 09:30:00,231.27,231.27,229.19,230.1,176592.0,222.3553,222.3553,220.3555,221.2304,176592.0
2023-07-11 10:00:00,230.12,230.58,229.74,230.51,130561.0,221.2496,221.6919,220.8843,221.6246,130561.0
2023-07-11 10:30:00,230.55,231.12,230.33,230.58,70763.0,221.6631,222.2111,221.4515,221.6919,70763.0
2023-07-11 11:00:00,230.64,230.69,229.43,229.44,71285.0,221.7496,221.7977,220.5862,220.5958,71285.0
2023-07-11 11:30:00,229.34,229.55,228.85,229.2,83137.0,220.4997,220.7016,220.0286,220.3651,83137.0
2023-07-11 12:00:00,229.26,229.95,229.21,229.46,58391.0,220.4228,221.0862,220.3747,220.6151,58391.0
2023-07-11 12:30:00,229.42,229.69,229.35,229.57,34799.0,220.5766,220.8362,220.5093,220.7208,34799.0
2023-07-11 13:00:00,229.57,229.8,229.41,229.8,34479.0,220.7208,220.942,220.567,220.942,34479.0
2023-07-11 13:30:00,229.81,229.82,229.03,229.3,40204.0,220.9516,220.9612,220.2017,220.4612,40204.0
2023-07-11 14:00:00,229.31,229.63,229.21,229.52,42181.0,220.4709,220.7785,220.3747,220.6728,42181.0
2023-07-11 14:30:00,229.53,229.83,229.43,229.83,54343.0,220.6824,220.9708,220.5862,220.9708,54343.0
2023-07-11 15:00:00,229.83,229.93,229.59,229.82,73234.0,220.9708,221.067,220.7401,220.9612,73234.0
2023-07-11 15:30:00,229.81,230.22,229.36,229.43,264418.0,220.9516,221.3458,220.5189,220.5862,264418.0
2023-07-12 09:30:00,231.75,234.19,231.1,233.25,174101.0,222.8168,225.1628,222.1919,224.259,174101.0
2023-07-12 10:00:00,233.25,234.16,233.23,233.81,86022.0,224.259,225.1339,224.2398,224.7974,86022.0
2023-07-12 10:30:00,233.75,234.79,233.68,234.78,87661.0,224.7397,225.7396,224.6724,225.73,87661.0
2023-07-12 11:00:00,234.77,234.86,234.08,234.37,79968.0,225.7204,225.8069,225.057,225.3358,79968.0
2023-07-12 11:30:00,234.33,235.07,233.91,234.35,84464.0,225.2974,226.0088,224.8935,225.3166,84464.0
2023-07-12 12:00:00,234.43,234.51,233.38,233.5,61790.0,225.3935,225.4704,224.384,224.4994,61790.0
2023-07-12 12:30:00,233.47,234.13,233.34,233.92,69046.0,224.4705,225.1051,224.3455,224.9032,69046.0
2023-07-12 13:00:00,233.97,234.2,233.87,233.99,38250.0,224.9512,225.1724,224.8551,224.9705,38250.0
2023-07-12 13:30:00,233.97,234.16,233.72,233.77,47008.0,224.9512,225.1339,224.7109,224.7589,47008.0
2023-07-12 14:00:00,233.8,234.18,233.65,233.92,38878.0,224.7878,225.1531,224.6436,224.9032,38878.0
2023-07-12 14:30:00,233.87,234.15,233.3,233.43,33588.0,224.8551,225.1243,224.3071,224.432,33588.0
2023-07-12 15:00:00,233.41,233.45,232.06,232.41,70557.0,224.4128,224.4513,223.1149,223.4514,70557.0
2023-07-12 15:30:00,232.43,233.09,231.83,232.19,240535.0,223.4706,224.1052,222.8937,223.2398,240535.0
2023-07-13 09:30:00,232.57,233.26,231.24,231.69,85140.0,223.6052,224.2686,222.3265,222.7591,85140.0
2023-07-13 10:00:00,231.69,231.69,229.88,230.16,79961.0,222.7591,222.7591,221.0189,221.2881,79961.0
2023-07-13 10:30:00,230.13,230.89,229.6,229.78,92272.0,221.2593,221.99,220.7497,220.9227,92272.0
2023-07-13 11:00:00,229.89,229.98,228.84,228.94,97818.0,221.0285,221.115,220.019,220.1151,97818.0
2023-07-13 11:30:00,228.97,229.5,228.88,229.34,47757.0,220.144,220.6535,220.0574,220.4997,47757.0
2023-07-13 12:00:00,229.37,229.42,228.75,229.09,38506.0,220.5285,220.5766,219.9324,220.2593,38506.0
2023-07-13 12:30:00,229.08,229.36,228.67,228.79,34322.0,220.2497,220.5189,219.8555,219.9709,34322.0
2023-07-13 13:00:00,228.82,228.95,228.44,228.92,24205.0,219.9997,220.1247,219.6344,220.0959,24205.0
2023-07-13 13:30:00,228.91,229.25,228.76,229.14,29921.0,220.0863,220.4132,219.9421,220.3074,29921.0
2023-07-13 14:00:00,229.17,229.29,228.74,228.74,33731.0,220.3363,220.4516,219.9228,219.9228,33731.0
2023-07-13 14:30:00,228.77,229.24,228.65,228.79,36265.0,219.9517,220.4036,219.8363,219.9709,36265.0
2023-07-13 15:00:00,228.78,229.31,228.72,229.25,70176.0,219.9613,220.4709,219.9036,220.4132,70176.0
2023-07-13 15:30:00,229.23,229.75,229.19,229.52,220550.0,220.3939,220.8939,220.3555,220.6728,220550.0
2023-07-14 09:30:00,229.95,230.86,229.29,229.4,61123.0,221.0862,221.9611,220.4516,220.5574,61123.0
2023-07-14 10:00:00,229.39,230.6,229.16,229.81,52258.0,220.5478,221.7111,220.3266,220.9516,52258.0
2023-07-14 10:30:00,229.81,230.34,229.38,230.23,32328.0,220.9516,221.4612,220.5382,221.3554,32328.0
2023-07-14 11:00:00,230.3,230.34,229.56,229.78,34761.0,221.4227,221.4612,220.7112,220.9227,34761.0
2023-07-14 11:30:00,229.88,230.17,229.4,229.78,36894.0,221.0189,221.2977,220.5574,220.9227,36894.0
2023-07-14 12:00:00,229.75,229.83,229.17,229.6,29902.0,220.8939,220.9708,220.3363,220.7497,29902.0
2023-07-14 12:30:00,229.6,230.02,229.49,229.65,40179.0,220.7497,221.1535,220.6439,220.7978,40179.0
2023-07-14 13:00:00,229.69,229.81,229.41,229.59,46206.0,220.8362,220.9516,220.567,220.7401,46206.0
2023-07-14 13:30:00,229.61,230.04,229.6,229.8,55277.0,220.7593,221.1727,220.7497,220.942,55277.0
2023-07-14 14:00:00,229.81,229.92,229.12,229.12,40446.0,220.9516,221.0573,220.2882,220.2882,40446.0
2023-07-14 14:30:00,229.11,229.42,228.96,229.05,79372.0,220.2786,220.5766,220.1344,220.2209,79372.0
2023-07-14 15:00:00,229.0,229.13,228.61,228.82,73851.0,220.1728,220.2978,219.7978,219.9997,73851.0
2023-07-14 15:30:00,228.84,229.14,228.48,228.91,217131.0,220.019,220.3074,219.6729,220.0863,217131.0
2023-07-17 09:30:00,228.71,229.7,227.25,229.5,126649.0,219.894,220.8458,218.4903,220.6535,126649.0
2023-07-17 10:00:00,229.62,229.73,228.9,229.72,54770.0,220.7689,220.8747,220.0767,220.8651,54770.0
2023-07-17 10:30:00,229.71,229.71,228.59,228.63,42143.0,220.8554,220.8554,219.7786,219.8171,42143.0
2023-07-17 11:00:00,228.59,229.58,228.41,229.52,48338.0,219.7786,220.7305,219.6056,220.6728,48338.0
2023-07-17 11:30:00,229.49,229.77,229.21,229.6,46084.0,220.6439,220.9131,220.3747,220.7497,46084.0
2023-07-17 12:00:00,229.56,229.7,229.16,229.62,33520.0,220.7112,220.8458,220.3266,220.7689,33520.0
2023-07-17 12:30:00,229.67,230.1,229.53,229.57,51541.0,220.817,221.2304,220.6824,220.7208,51541.0
2023-07-17 13:00:00,229.58,229.61,229.11,229.19,40067.0,220.7305,220.7593,220.2786,220.3555,40067.0
2023-07-17 13:30:00,229.24,229.49,229.03,229.24,61854.0,220.4036,220.6439,220.2017,220.4036,61854.0
2023-07-17 14:00:00,229.25,229.29,228.85,229.13,40057.0,220.4132,220.4516,220.0286,220.2978,40057.0
2023-07-17 14:30:00,229.12,229.23,228.66,228.69,37685.0,220.2882,220.3939,219.8459,219.8748,37685.0
2023-07-17 15:00:00,228.72,229.1,228.55,228.91,99529.0,219.9036,220.269,219.7402,220.0863,99529.0
2023-07-17 15:30:00,228.9,228.9,227.84,227.95,253836.0,220.0767,220.0767,219.0575,219.1633,253836.0
2023-07-18 09:30:00,227.75,229.14,226.55,228.77,85774.0,218.971,220.3074,217.8172,219.9517,85774.0
2023-07-18 10:00:00,228.52,229.21,228.45,229.08,46207.0,219.7113,220.3747,219.644,220.2497,46207.0
2023-07-18 10:30:00,229.12,230.78,228.85,230.75,89461.0,220.2882,221.8842,220.0286,221.8554,89461.0
2023-07-18 11:00:00,230.79,231.12,230.24,230.69,79548.0,221.8938,222.2111,221.365,221.7977,79548.0
2023-07-18 11:30:00,230.68,230.68,229.8,230.0,61268.0,221.7881,221.7881,220.942,221.1343,61268.0
2023-07-18 12:00:00,229.93,229.99,228.29,228.37,33507.0,221.067,221.1246,219.4902,219.5671,33507.0
2023-07-18 12:30:00,228.28,228.75,228.03,228.71,36570.0,219.4806,219.9324,219.2402,219.894,36570.0
2023-07-18 13:00:00,228.75,229.23,228.72,229.16,41719.0,219.9324,220.3939,219.9036,220.3266,41719.0
2023-07-18 13:30:00,229.17,229.3,228.97,229.23,31364.0,220.3363,220.4612,220.144,220.3939,31364.0
2023-07-18 14:00:00,229.26,229.79,229.16,229.78,50733.0,220.4228,220.9324,220.3266,220.9227,50733.0
2023-07-18 14:30:00,229.8,229.97,229.56,229.7,55639.0,220.942,221.1054,220.7112,220.8458,55639.0
2023-07-18 15:00:00,229.78,230.36,229.65,229.94,56249.0,220.9227,221.4804,220.7978,221.0766,56249.0
2023-07-18 15:30:00,229.92,230.06,229.57,229.92,239280.0,221.0573,221.192,220.7208,221.0573,239280.0
2023-07-19 09:30:00,229.6,231.57,229.48,231.35,116665.0,220.7497,222.6437,220.6343,222.4322,116665.0
2023-07-19 10:00:00,231.36,231.88,230.84,231.69,71864.0,222.4418,222.9418,221.9419,222.7591,71864.0
2023-07-19 10:30:00,231.78,232.23,230.62,230.62,56917.0,222.8457,223.2783,221.7304,221.7304,56917.0
2023-07-19 11:00:00,230.8,231.13,230.44,230.71,56470.0,221.9034,222.2207,221.5573,221.8169,56470.0
2023-07-19 11:30:00,230.75,230.84,230.31,230.45,40283.0,221.8554,221.9419,221.4323,221.5669,40283.0
2023-07-19 12:00:00,230.47,230.64,229.89,230.6,37213.0,221.5861,221.7496,221.0285,221.7111,37213.0
2023-07-19 12:30:00,230.59,230.62,229.97,230.59,32552.0,221.7015,221.7304,221.1054,221.7015,32552.0
2023-07-19 13:00:00,230.52,231.01,230.3,230.85,28957.0,221.6342,222.1053,221.4227,221.9515,28957.0
2023-07-19 13:30:00,230.85,230.92,230.45,230.66,35962.0,221.9515,222.0188,221.5669,221.7688,35962.0
2023-07-19 14:00:00,230.65,230.77,229.95,230.34,42578.0,221.7592,221.8746,221.0862,221.4612,42578.0
2023-07-19 14:30:00,230.35,230.67,230.3,230.63,37603.0,221.4708,221.7784,221.4227,221.74,37603.0
2023-07-19 15:00:00,230.62,231.1,230.59,230.96,44005.0,221.7304,222.1919,221.7015,222.0573,44005.0
2023-07-19 15:30:00,230.95,231.31,230.75,230.85,187500.0,222.0476,222.3938,221.8554,221.9515,187500.0
2023-07-20 09:30:00,231.38,231.38,228.42,229.75,124477.0,222.4611,222.4611,219.6152,220.8939,124477.0
2023-07-20 10:00:00,229.78,229.89,228.65,229.64,53483.0,220.9227,221.0285,219.8363,220.7881,53483.0
2023-07-20 10:30:00,229.66,229.9,228.66,229.7,50294.0,220.8074,221.0381,219.8459,220.8458,50294.0
2023-07-20 11:00:00,229.73,230.1,229.48,229.63,43569.0,220.8747,221.2304,220.6343,220.7785,43569.0
2023-07-20 11:30:00,229.62,230.25,229.53,230.05,94296.0,220.7689,221.3746,220.6824,221.1823,94296.0
2023-07-20 12:00:00,230.03,230.33,229.88,230.17,58369.0,221.1631,221.4515,221.0189,221.2977,58369.0
2023-07-20 12:30:00,230.17,230.36,229.72,230.35,43266.0,221.2977,221.4804,220.8651,221.4708,43266.0
2023-07-20 13:00:00,230.35,230.73,230.23,230.66,30835.0,221.4708,221.8361,221.3554,221.7688,30835.0
2023-07-20 13:30:00,230.66,230.77,230.25,230.31,42072.0,221.7688,221.8746,221.3746,221.4323,42072.0
2023-07-20 14:00:00,230.28,230.6,230.24,230.31,56875.0,221.4035,221.7111,221.365,221.4323,56875.0
2023-07-20 14:30:00,230.38,230.95,230.36,230.52,56672.0,221.4996,222.0476,221.4804,221.6342,56672.0
2023-07-20 15:00:00,230.54,230.72,230.21,230.4,59887.0,221.6534,221.8265,221.3362,221.5188,59887.0
2023-07-20 15:30:00,230.34,231.08,230.27,230.99,227781.0,221.4612,222.1726,221.3939,222.0861,227781.0
2023-07-21 09:30:00,232.45,233.51,231.72,233.14,197211.0,223.4898,224.509,222.788,224.1532,197211.0
2023-07-21 10:00:00,233.11,234.0,233.09,233.66,73166.0,224.1244,224.9801,224.1052,224.6532,73166.0
2023-07-21 10:30:00,233.59,234.58,233.41,234.28,95528.0,224.5859,225.5377,224.4128,225.2493,95528.0
2023-07-21 11:00:00,234.31,234.75,233.97,234.17,83097.0,225.2781,225.7012,224.9512,225.1435,83097.0
2023-07-21 11:30:00,234.19,234.48,234.04,234.18,68775.0,225.1628,225.4416,225.0185,225.1531,68775.0
2023-07-21 12:00:00,234.15,234.32,233.46,234.01,64660.0,225.1243,225.2877,224.4609,224.9897,64660.0
2023-07-21 12:30:00,234.04,234.04,233.25,233.78,50918.0,225.0185,225.0185,224.259,224.7686,50918.0
2023-07-21 13:00:00,233.78,234.27,233.72,234.24,30536.0,224.7686,225.2397,224.7109,225.2108,30536.0
2023-07-21 13:30:00,234.24,234.24,233.93,234.1,40996.0,225.2108,225.2108,224.9128,225.0762,40996.0
2023-07-21 14:00:00,234.12,234.33,233.99,234.19,54213.0,225.0955,225.2974,224.9705,225.1628,54213.0
2023-07-21 14:30:00,234.24,235.0,234.12,234.87,70835.0,225.2108,225.9415,225.0955,225.8165,70835.0
2023-07-21 15:00:00,234.91,234.92,234.5,234.82,94519.0,225.855,225.8646,225.4608,225.7685,94519.0
2023-07-21 15:30:00,234.84,235.02,233.65,233.78,237253.0,225.7877,225.9608,224.6436,224.7686,237253.0
2023-07-24 09:30:00,234.2,235.81,233.86,234.18,134098.0,225.1724,226.7203,224.8455,225.1531,134098.0
2023-07-24 10:00:00,234.31,234.39,233.83,234.12,71137.0,225.2781,225.355,224.8166,225.0955,71137.0
2023-07-24 10:30:00,234.08,234.38,233.58,234.3,47165.0,225.057,225.3454,224.5763,225.2685,47165.0
2023-07-24 11:00:00,234.34,234.38,233.81,234.06,54280.0,225.307,225.3454,224.7974,225.0378,54280.0
2023-07-24 11:30:00,234.07,235.12,234.04,234.77,50365.0,225.0474,226.0569,225.0185,225.7204,50365.0
2023-07-24 12:00:00,234.73,234.73,234.11,234.45,37327.0,225.6819,225.6819,225.0858,225.4127,37327.0
2023-07-24 12:30:00,234.45,234.53,234.18,234.38,29991.0,225.4127,225.4896,225.1531,225.3454,29991.0
2023-07-24 13:00:00,234.37,235.13,234.36,235.03,55056.0,225.3358,226.0665,225.3262,225.9704,55056.0
2023-07-24 13:30:00,235.03,235.03,234.59,234.71,32401.0,225.9704,225.9704,225.5473,225.6627,32401.0
2023-07-24 14:00:00,234.79,235.27,234.79,234.95,73863.0,225.7396,226.2011,225.7396,225.8935,73863.0
2023-07-24 14:30:00,234.95,234.95,234.57,234.57,53629.0,225.8935,225.8935,225.5281,225.5281,53629.0
2023-07-24 15:00:00,234.54,234.72,234.18,234.23,55785.0,225.4993,225.6723,225.1531,225.2012,55785.0
2023-07-24 15:30:00,234.24,234.34,233.6,234.02,205157.0,225.2108,225.307,224.5955,224.9993,205157.0
2023-07-25 09:30:00,232.38,233.04,231.19,232.74,93246.0,224.4731,225.1106,223.3236,224.8208,93246.0
2023-07-25 10:00:00,232.61,233.4,232.57,232.88,62171.0,224.6952,225.4584,224.6566,224.9561,62171.0
2023-07-25 10:30:00,232.87,233.29,232.53,233.01,46368.0,224.9464,225.3521,224.618,225.0816,46368.0
2023-07-25 11:00:00,233.01,233.29,232.62,233.25,41343.0,225.0816,225.3521,224.7049,225.3135,41343.0
2023-07-25 11:30:00,233.31,233.46,233.03,233.14,59619.0,225.3714,225.5163,225.101,225.2072,59619.0
2023-07-25 12:00:00,233.13,233.82,233.06,233.67,54032.0,225.1975,225.8641,225.1299,225.7192,54032.0
2023-07-25 12:30:00,233.67,233.75,233.34,233.52,27668.0,225.7192,225.7965,225.4004,225.5743,27668.0
2023-07-25 13:00:00,233.54,233.81,233.47,233.7,33191.0,225.5936,225.8544,225.526,225.7482,33191.0
2023-07-25 13:30:00,233.8,233.88,233.5,233.68,29892.0,225.8448,225.922,225.555,225.7288,29892.0
2023-07-25 14:00:00,233.67,234.08,233.54,234.06,25487.0,225.7192,226.1152,225.5936,226.0959,25487.0
2023-07-25 14:30:00,234.1,234.31,233.86,233.87,32701.0,226.1345,226.3374,225.9027,225.9124,32701.0
2023-07-25 15:00:00,233.91,234.27,233.76,234.1,33397.0,225.951,226.2988,225.8061,226.1345,33397.0
2023-07-25 15:30:00,234.09,234.39,233.86,233.9,151983.0,226.1249,226.4147,225.9027,225.9413,151983.0
2023-07-26 09:30:00,233.7,235.16,233.7,233.78,88739.0,225.7482,227.1585,225.7482,225.8254,88739.0
2023-07-26 10:00:00,233.76,234.54,233.34,234.43,62619.0,225.8061,226.5596,225.4004,226.4533,62619.0
2023-07-26 10:30:00,234.46,234.81,233.93,234.22,46058.0,226.4823,226.8204,225.9703,226.2505,46058.0
2023-07-26 11:00:00,234.31,234.88,234.16,234.24,43663.0,226.3374,226.888,226.1925,226.2698,43663.0
2023-07-26 11:30:00,234.25,234.64,233.93,234.47,39725.0,226.2794,226.6562,225.9703,226.492,39725.0
2023-07-26 12:00:00,234.39,234.64,234.07,234.57,32516.0,226.4147,226.6562,226.1056,226.5886,32516.0
2023-07-26 12:30:00,234.54,234.56,233.71,233.85,45843.0,226.5596,226.5789,225.7578,225.8931,45843.0
2023-07-26 13:00:00,233.86,234.17,233.77,233.83,29115.0,225.9027,226.2022,225.8158,225.8737,29115.0
2023-07-26 13:30:00,233.82,233.86,233.48,233.48,38961.0,225.8641,225.9027,225.5356,225.5356,38961.0
2023-07-26 14:00:00,233.45,233.62,233.08,233.34,67235.0,225.5067,225.6709,225.1493,225.4004,67235.0
2023-07-26 14:30:00,233.3,234.8,233.29,234.37,67436.0,225.3618,226.8107,225.3521,226.3954,67436.0
2023-07-26 15:00:00,234.38,234.53,232.83,233.51,64351.0,226.405,226.5499,224.9078,225.5646,64351.0
2023-07-26 15:30:00,233.43,234.08,233.11,234.07,143529.0,225.4873,226.1152,225.1782,226.1056,143529.0
2023-07-27 09:30:00,236.08,237.21,235.93,236.89,143933.0,228.0472,229.1387,227.9023,228.8296,143933.0
2023-07-27 10:00:00,236.89,236.89,235.63,235.84,96059.0,228.8296,228.8296,227.6125,227.8153,96059.0
2023-07-27 10:30:00,235.92,236.43,235.28,235.6,63955.0,227.8926,228.3853,227.2744,227.5835,63955.0
2023-07-27 11:00:00,235.6,236.28,235.57,236.04,51603.0,227.5835,228.2404,227.5545,228.0085,51603.0
2023-07-27 11:30:00,236.07,236.14,235.72,235.89,37428.0,228.0375,228.1051,227.6994,227.8636,37428.0
2023-07-27 12:00:00,235.88,236.71,235.85,236.7,39840.0,227.854,228.6557,227.825,228.6461,39840.0
2023-07-27 12:30:00,236.74,236.96,236.53,236.96,45866.0,228.6847,228.8972,228.4819,228.8972,45866.0
2023-07-27 13:00:00,236.96,237.07,235.53,235.56,62814.0,228.8972,229.0035,227.5159,227.5449,62814.0
2023-07-27 13:30:00,235.52,235.78,235.4,235.67,65264.0,227.5062,227.7574,227.3903,227.6511,65264.0
2023-07-27 14:00:00,235.69,235.84,234.77,234.8,63861.0,227.6704,227.8153,226.7817,226.8107,63861.0
2023-07-27 14:30:00,234.8,235.13,234.4,234.84,63950.0,226.8107,227.1295,226.4243,226.8494,63950.0
2023-07-27 15:00:00,234.78,235.3,234.69,234.75,104241.0,226.7914,227.2937,226.7045,226.7624,104241.0
2023-07-27 15:30:00,234.83,235.07,234.46,234.91,164774.0,226.8397,227.0715,226.4823,226.917,164774.0
2023-07-28 09:30:00,236.96,237.2,235.1,235.28,75785.0,228.8972,229.1291,227.1005,227.2744,75785.0
2023-07-28 10:00:00,235.41,235.91,234.96,235.22,55562.0,227.4,227.883,226.9653,227.2164,55562.0
2023-07-28 10:30:00,235.24,235.84,235.18,235.8,49234.0,227.2358,227.8153,227.1778,227.7767,49234.0
2023-07-28 11:00:00,235.8,236.34,235.58,236.08,55274.0,227.7767,228.2983,227.5642,228.0472,55274.0
2023-07-28 11:30:00,236.07,236.31,235.68,236.23,42291.0,228.0375,228.2693,227.6608,228.1921,42291.0
2023-07-28 12:00:00,236.22,236.22,235.61,235.79,40413.0,228.1824,228.1824,227.5932,227.767,40413.0
2023-07-28 12:30:00,235.84,235.98,235.5,235.55,36043.0,227.8153,227.9506,227.4869,227.5352,36043.0
2023-07-28 13:00:00,235.54,235.72,235.02,235.18,68301.0,227.5255,227.6994,227.0232,227.1778,68301.0
2023-07-28 13:30:00,235.11,235.31,234.52,234.76,47749.0,227.1102,227.3034,226.5403,226.7721,47749.0
2023-07-28 14:00:00,234.74,235.35,234.45,235.25,80469.0,226.7528,227.342,226.4726,227.2454,80469.0
2023-07-28 14:30:00,235.29,235.29,234.74,234.84,40227.0,227.2841,227.2841,226.7528,226.8494,40227.0
2023-07-28 15:00:00,234.84,235.48,234.66,235.28,101615.0,226.8494,227.4676,226.6755,227.2744,101615.0
2023-07-28 15:30:00,235.26,235.55,234.99,235.05,256588.0,227.2551,227.5352,226.9943,227.0522,256588.0
2023-07-31 09:30:00,235.08,235.94,234.48,234.98,90871.0,227.0812,227.9119,226.5016,226.9846,90871.0
2023-07-31 10:00:00,235.09,235.47,234.6,235.29,55349.0,227.0909,227.4579,226.6175,227.2841,55349.0
2023-07-31 10:30:00,235.34,235.41,233.92,233.99,80407.0,227.3324,227.4,225.9607,226.0283,80407.0
2023-07-31 11:00:00,234.01,234.79,233.88,234.38,68166.0,226.0476,226.8011,225.922,226.405,68166.0
2023-07-31 11:30:00,234.37,234.38,233.21,233.97,69701.0,226.3954,226.405,225.2748,226.009,69701.0
2023-07-31 12:00:00,233.97,234.23,233.87,234.21,50108.0,226.009,226.2601,225.9124,226.2408,50108.0
2023-07-31 12:30:00,234.14,234.28,233.87,234.13,30390.0,226.1732,226.3084,225.9124,226.1635,30390.0
2023-07-31 13:00:00,234.06,234.06,233.56,233.76,41767.0,226.0959,226.0959,225.6129,225.8061,41767.0
2023-07-31 13:30:00,233.83,234.22,233.63,233.82,36923.0,225.8737,226.2505,225.6805,225.8641,36923.0
2023-07-31 14:00:00,233.78,233.99,233.5,233.83,36123.0,225.8254,226.0283,225.555,225.8737,36123.0
2023-07-31 14:30:00,233.84,233.99,233.7,233.82,40564.0,225.8834,226.0283,225.7482,225.8641,40564.0
2023-07-31 15:00:00,233.84,233.91,233.21,233.34,64948.0,225.8834,225.951,225.2748,225.4004,64948.0
2023-07-31 15:30:00,233.35,234.32,232.73,234.3,273847.0,225.4101,226.3471,224.8112,226.3277,273847.0
2023-08-01 09:30:00,232.94,234.84,232.94,234.56,101354.0,225.014,226.8494,225.014,226.5789,101354.0
2023-08-01 10:00:00,234.52,234.97,233.98,234.17,75296.0,226.5403,226.9749,226.0186,226.2022,75296.0
2023-08-01 10:30:00,234.04,234.22,233.42,233.52,92732.0,226.0766,226.2505,225.4777,225.5743,92732.0
2023-08-01 11:00:00,233.61,233.87,233.22,233.77,48465.0,225.6612,225.9124,225.2845,225.8158,48465.0
2023-08-01 11:30:00,233.77,233.97,233.24,233.53,43085.0,225.8158,226.009,225.3038,225.5839,43085.0
2023-08-01 12:00:00,233.47,233.62,233.1,233.19,46913.0,225.526,225.6709,225.1686,225.2555,46913.0
2023-08-01 12:30:00,233.19,233.41,232.78,233.01,40814.0,225.2555,225.468,224.8595,225.0816,40814.0
2023-08-01 13:00:00,232.99,233.1,232.74,233.04,30746.0,225.0623,225.1686,224.8208,225.1106,30746.0
2023-08-01 13:30:00,233.06,233.11,232.77,232.94,37224.0,225.1299,225.1782,224.8498,225.014,37224.0
2023-08-01 14:00:00,232.93,233.28,232.82,233.0,42783.0,225.0044,225.3424,224.8981,225.072,42783.0
2023-08-01 14:30:00,233.03,233.3,232.99,233.14,40898.0,225.101,225.3618,225.0623,225.2072,40898.0
2023-08-01 15:00:00,233.16,233.21,232.69,232.77,61384.0,225.2265,225.2748,224.7725,224.8498,61384.0
2023-08-01 15:30:00,232.75,232.94,232.11,232.25,250365.0,224.8305,225.014,224.2123,224.3475,250365.0
2023-08-02 09:30:00,230.0,231.95,229.4,230.65,197519.0,222.1741,224.0577,221.5945,222.8019,197519.0
2023-08-02 10:00:00,230.73,231.47,230.23,230.26,121466.0,222.8792,223.594,222.3962,222.4252,121466.0
2023-08-02 10:30:00,230.29,230.47,229.65,229.87,72423.0,222.4542,222.6281,221.836,222.0485,72423.0
2023-08-02 11:00:00,229.91,230.3,229.64,230.12,65870.0,222.0871,222.4638,221.8263,222.29,65870.0
2023-08-02 11:30:00,230.09,230.69,229.85,229.93,60573.0,222.261,222.8406,222.0292,222.1064,60573.0
2023-08-02 12:00:00,229.93,230.91,229.67,230.55,49449.0,222.1064,223.0531,221.8553,222.7053,49449.0
2023-08-02 12:30:00,230.54,231.15,230.38,230.96,40705.0,222.6957,223.2849,222.5411,223.1014,40705.0
2023-08-02 13:00:00,231.01,231.23,230.76,230.96,40721.0,223.1497,223.3622,222.9082,223.1014,40721.0
2023-08-02 13:30:00,231.0,231.17,230.14,230.27,51575.0,223.14,223.3042,222.3093,222.4349,51575.0
2023-08-02 14:00:00,230.3,230.51,230.05,230.15,33758.0,222.4638,222.6667,222.2223,222.3189,33758.0
2023-08-02 14:30:00,230.17,230.35,229.66,229.79,55811.0,222.3383,222.5121,221.8456,221.9712,55811.0
2023-08-02 15:00:00,229.79,229.94,229.4,229.41,84352.0,221.9712,222.1161,221.5945,221.6041,84352.0
2023-08-02 15:30:00,229.41,229.79,229.28,229.36,269781.0,221.6041,221.9712,221.4785,221.5558,269781.0
2023-08-03 09:30:00,228.87,229.2,227.62,227.7,160025.0,221.0825,221.4013,219.875,219.9523,160025.0
2023-08-03 10:00:00,227.62,228.6,227.0,227.99,180966.0,219.875,220.8217,219.2761,220.2324,180966.0
2023-08-03 10:30:00,227.87,228.53,227.78,228.0,37473.0,220.1165,220.7541,220.0296,220.2421,37473.0
2023-08-03 11:00:00,228.02,228.33,227.24,228.31,53439.0,220.2614,220.5609,219.508,220.5416,53439.0
2023-08-03 11:30:00,228.28,228.5,227.53,228.4,67598.0,220.5126,220.7251,219.7881,220.6285,67598.0
2023-08-03 12:00:00,228.37,228.37,227.6,227.81,47042.0,220.5995,220.5995,219.8557,220.0586,47042.0
2023-08-03 12:30:00,227.85,228.28,227.72,228.2,46095.0,220.0972,220.5126,219.9716,220.4353,46095.0
2023-08-03 13:00:00,228.27,229.17,228.04,228.96,55679.0,220.5029,221.3723,220.2807,221.1694,55679.0
2023-08-03 13:30:00,228.97,229.06,228.11,228.21,46035.0,221.1791,221.266,220.3484,220.445,46035.0
2023-08-03 14:00:00,228.24,228.65,228.06,228.48,46858.0,220.4739,220.87,220.3001,220.7058,46858.0
2023-08-03 14:30:00,228.46,228.55,227.63,227.77,56734.0,220.6865,220.7734,219.8847,220.0199,56734.0
2023-08-03 15:00:00,227.81,227.86,226.55,226.92,146399.0,220.0586,220.1069,218.8414,219.1988,146399.0
2023-08-03 15:30:00,226.84,227.41,226.6,226.63,288980.0,219.1216,219.6722,218.8897,218.9187,288980.0
2023-08-04 09:30:00,224.0,225.76,222.42,224.61,185857.0,216.3782,218.0783,214.852,216.9674,185857.0
2023-08-04 10:00:00,224.68,225.62,224.1,225.29,81014.0,217.0351,217.9431,216.4748,217.6243,81014.0
2023-08-04 10:30:00,225.32,225.56,224.76,225.29,54631.0,217.6533,217.8851,217.1123,217.6243,54631.0
2023-08-04 11:00:00,225.32,225.32,224.35,224.63,96986.0,217.6533,217.6533,216.7163,216.9868,96986.0
2023-08-04 11:30:00,224.6,224.93,224.37,224.55,63379.0,216.9578,217.2766,216.7356,216.9095,63379.0
2023-08-04 12:00:00,224.58,225.91,224.53,225.88,41769.0,216.9385,218.2232,216.8902,218.1942,41769.0
2023-08-04 12:30:00,225.91,226.21,225.61,226.07,45602.0,218.2232,218.513,217.9334,218.3778,45602.0
2023-08-04 13:00:00,226.06,226.07,225.67,225.8,48300.0,218.3681,218.3778,217.9914,218.117,48300.0
2023-08-04 13:30:00,225.76,225.8,224.81,224.83,55597.0,218.0783,218.117,217.1606,217.18,55597.0
2023-08-04 14:00:00,224.81,224.81,223.43,223.58,62391.0,217.1606,217.1606,215.8276,215.9725,62391.0
2023-08-04 14:30:00,223.56,223.67,222.96,223.1,83254.0,215.9532,216.0594,215.3736,215.5088,83254.0
2023-08-04 15:00:00,223.09,223.58,223.0,223.46,96164.0,215.4992,215.9725,215.4122,215.8566,96164.0
2023-08-04 15:30:00,223.48,223.65,222.83,223.22,279832.0,215.8759,216.0401,215.248,215.6247,279832.0
2023-08-07 09:30:00,224.2,224.88,223.68,224.2,82291.0,216.5714,217.2283,216.0691,216.5714,82291.0
2023-08-07 10:00:00,224.3,225.04,224.24,224.55,74762.0,216.668,217.3828,216.61,216.9095,74762.0
2023-08-07 10:30:00,224.6,224.73,223.84,223.86,57694.0,216.9578,217.0834,216.2236,216.243,57694.0
2023-08-07 11:00:00,223.82,223.97,222.89,222.96,72474.0,216.2043,216.3492,215.306,215.3736,72474.0
2023-08-07 11:30:00,222.98,223.29,222.72,223.24,40742.0,215.3929,215.6924,215.1418,215.6441,40742.0
2023-08-07 12:00:00,223.27,223.34,222.83,223.12,29989.0,215.673,215.7407,215.248,215.5281,29989.0
2023-08-07 12:30:00,223.14,223.37,223.0,223.34,38502.0,215.5475,215.7696,215.4122,215.7407,38502.0
2023-08-07 13:00:00,223.35,223.41,222.61,222.61,48834.0,215.7503,215.8083,215.0355,215.0355,48834.0
2023-08-07 13:30:00,222.61,223.2,222.61,223.2,32305.0,215.0355,215.6054,215.0355,215.6054,32305.0
2023-08-07 14:00:00,223.17,223.34,223.0,223.04,28170.0,215.5764,215.7407,215.4122,215.4509,28170.0
2023-08-07 14:30:00,223.08,223.49,223.07,223.2,36241.0,215.4895,215.8856,215.4798,215.6054,36241.0
2023-08-07 15:00:00,223.26,223.45,222.97,222.97,56353.0,215.6634,215.8469,215.3833,215.3833,56353.0
2023-08-07 15:30:00,222.97,223.38,222.69,223.34,241998.0,215.3833,215.7793,215.1128,215.7407,241998.0
2023-08-08 09:30:00,220.0,221.15,218.13,218.39,132023.0,212.5143,213.6252,210.7079,210.9591,132023.0
2023-08-08 10:00:00,218.37,218.8,217.61,217.92,90948.0,210.9398,211.3551,210.2056,210.5051,90948.0
2023-08-08 10:30:00,217.87,218.3,217.51,217.73,65877.0,210.4568,210.8722,210.109,210.3215,65877.0
2023-08-08 11:00:00,217.66,218.1,217.42,217.7,72670.0,210.2539,210.679,210.0221,210.2926,72670.0
2023-08-08 11:30:00,217.65,218.95,217.61,218.92,73132.0,210.2443,211.5,210.2056,211.4711,73132.0
2023-08-08 12:00:00,218.92,219.56,218.92,219.47,46993.0,211.4711,212.0893,211.4711,212.0023,46993.0
2023-08-08 12:30:00,219.49,219.75,219.23,219.75,43676.0,212.0217,212.2728,211.7705,212.2728,43676.0
2023-08-08 13:00:00,219.71,220.94,219.71,220.82,154866.0,212.2342,213.4223,212.2342,213.3064,154866.0
2023-08-08 13:30:00,220.76,220.87,220.26,220.34,33391.0,213.2484,213.3547,212.7655,212.8427,33391.0
2023-08-08 14:00:00,220.37,220.86,220.24,220.74,40377.0,212.8717,213.345,212.7461,213.2291,40377.0
2023-08-08 14:30:00,220.73,221.39,220.66,221.26,45727.0,213.2195,213.857,213.1519,213.7314,45727.0
2023-08-08 15:00:00,221.23,221.31,220.96,221.15,51236.0,213.7025,213.7797,213.4416,213.6252,51236.0
2023-08-08 15:30:00,221.11,221.23,220.6,220.9,208862.0,213.5865,213.7025,213.0939,213.3837,208862.0
2023-08-09 09:30:00,220.58,221.16,219.85,220.69,94623.0,213.0746,213.6348,212.3694,213.1808,94623.0
2023-08-09 10:00:00,220.77,220.99,219.74,220.36,62457.0,213.2581,213.4706,212.2632,212.8621,62457.0
2023-08-09 10:30:00,220.35,220.82,220.09,220.47,66911.0,212.8524,213.3064,212.6012,212.9683,66911.0
2023-08-09 11:00:00,220.46,220.51,219.67,220.2,117766.0,212.9587,213.007,212.1955,212.7075,117766.0
2023-08-09 11:30:00,220.2,220.2,218.55,218.65,75079.0,212.7075,212.7075,211.1136,211.2102,75079.0
2023-08-09 12:00:00,218.63,219.15,218.5,218.88,45253.0,211.1909,211.6932,211.0653,211.4324,45253.0
2023-08-09 12:30:00,218.88,219.57,218.88,219.37,23841.0,211.4324,212.0989,211.4324,211.9057,23841.0
2023-08-09 13:00:00,219.32,219.98,219.32,219.82,32671.0,211.8574,212.495,211.8574,212.3404,32671.0
2023-08-09 13:30:00,219.86,220.05,219.36,219.45,50436.0,212.3791,212.5626,211.8961,211.983,50436.0
2023-08-09 14:00:00,219.41,220.25,219.38,220.16,31358.0,211.9444,212.7558,211.9154,212.6689,31358.0
2023-08-09 14:30:00,220.16,220.48,220.11,220.33,36830.0,212.6689,212.978,212.6206,212.8331,36830.0
2023-08-09 15:00:00,220.32,220.45,219.9,220.03,59299.0,212.8234,212.949,212.4177,212.5433,59299.0
2023-08-09 15:30:00,220.03,220.31,219.37,219.71,330264.0,212.5433,212.8138,211.9057,212.2342,330264.0
2023-08-10 09:30:00,221.47,222.8,220.8,222.29,91948.0,213.9343,215.219,213.2871,214.7264,91948.0
2023-08-10 10:00:00,222.3,223.25,221.97,222.64,66358.0,214.736,215.6537,214.4173,215.0645,66358.0
2023-08-10 10:30:00,222.59,222.88,221.7,222.07,53278.0,215.0162,215.2963,214.1565,214.5139,53278.0
2023-08-10 11:00:00,222.05,222.15,221.4,221.75,48961.0,214.4946,214.5912,213.8667,214.2048,48961.0
2023-08-10 11:30:00,221.72,221.9,220.53,220.76,67102.0,214.1758,214.3497,213.0263,213.2484,67102.0
2023-08-10 12:00:00,220.69,220.76,219.67,219.96,28838.0,213.1808,213.2484,212.1955,212.4757,28838.0
2023-08-10 12:30:00,219.97,220.37,219.72,219.84,22292.0,212.4853,212.8717,212.2438,212.3598,22292.0
2023-08-10 13:00:00,219.84,220.34,219.63,219.66,28708.0,212.3598,212.8427,212.1569,212.1859,28708.0
2023-08-10 13:30:00,219.64,220.29,219.21,219.36,73709.0,212.1666,212.7944,211.7512,211.8961,73709.0
2023-08-10 14:00:00,219.34,220.81,219.34,220.62,79999.0,211.8768,213.2967,211.8768,213.1132,79999.0
2023-08-10 14:30:00,220.6,221.18,220.27,221.09,43664.0,213.0939,213.6542,212.7751,213.5672,43664.0
2023-08-10 15:00:00,221.07,221.17,220.5,220.57,56367.0,213.5479,213.6445,212.9973,213.0649,56367.0
2023-08-10 15:30:00,220.58,221.02,220.32,220.87,226529.0,213.0746,213.4996,212.8234,213.3547,226529.0
2023-08-11 09:30:00,221.02,222.19,220.58,221.93,123785.0,213.4996,214.6298,213.0746,214.3786,123785.0
2023-08-11 10:00:00,222.03,223.98,222.02,223.9,90359.0,214.4752,216.3589,214.4656,216.2816,90359.0
2023-08-11 10:30:00,223.95,225.1,223.61,223.9,132302.0,216.3299,217.4408,216.0015,216.2816,132302.0
2023-08-11 11:00:00,223.95,223.95,223.21,223.72,71732.0,216.3299,216.3299,215.6151,216.1077,71732.0
2023-08-11 11:30:00,223.72,224.31,223.58,224.27,43632.0,216.1077,216.6777,215.9725,216.639,43632.0
2023-08-11 12:00:00,224.31,224.64,224.07,224.58,61163.0,216.6777,216.9964,216.4458,216.9385,61163.0
2023-08-11 12:30:00,224.58,225.2,224.58,224.97,133778.0,216.9385,217.5374,216.9385,217.3152,133778.0
2023-08-11 13:00:00,224.97,225.06,224.35,224.35,53198.0,217.3152,217.4021,216.7163,216.7163,53198.0
2023-08-11 13:30:00,224.4,224.42,223.68,223.85,62081.0,216.7646,216.7839,216.0691,216.2333,62081.0
2023-08-11 14:00:00,223.84,224.47,223.72,224.39,43685.0,216.2236,216.8322,216.1077,216.7549,43685.0
2023-08-11 14:30:00,224.42,224.7,224.19,224.57,44292.0,216.7839,217.0544,216.5617,216.9288,44292.0
2023-08-11 15:00:00,224.56,224.86,224.1,224.16,73421.0,216.9192,217.2089,216.4748,216.5328,73421.0
2023-08-11 15:30:00,224.13,224.28,223.55,223.78,251571.0,216.5038,216.6487,215.9435,216.1657,251571.0
2023-08-14 09:30:00,224.37,226.47,224.32,224.33,181204.0,216.7356,218.7642,216.6873,216.697,181204.0
2023-08-14 10:00:00,224.29,225.55,224.09,224.41,153311.0,216.6583,217.8755,216.4651,216.7743,153311.0
2023-08-14 10:30:00,224.36,224.63,223.65,224.44,141238.0,216.726,216.9868,216.0401,216.8032,141238.0
2023-08-14 11:00:00,224.44,225.08,224.25,224.96,97070.0,216.8032,217.4215,216.6197,217.3055,97070.0
2023-08-14 11:30:00,224.99,225.96,224.92,225.3,102227.0,217.3345,218.2715,217.2669,217.634,102227.0
2023-08-14 12:00:00,225.34,225.51,224.86,225.29,86887.0,217.6726,217.8368,217.2089,217.6243,86887.0
2023-08-14 12:30:00,225.31,225.85,225.15,225.84,51558.0,217.6436,218.1653,217.4891,218.1556,51558.0
2023-08-14 13:00:00,225.81,225.82,225.24,225.36,28058.0,218.1266,218.1363,217.576,217.6919,28058.0
2023-08-14 13:30:00,225.38,225.95,225.37,225.9,75041.0,217.7112,218.2619,217.7016,218.2136,75041.0
2023-08-14 14:00:00,225.9,225.91,225.15,225.36,49318.0,218.2136,218.2232,217.4891,217.6919,49318.0
2023-08-14 14:30:00,225.39,225.78,225.38,225.46,83946.0,217.7209,218.0976,217.7112,217.7885,83946.0
2023-08-14 15:00:00,225.49,225.6,225.11,225.47,72823.0,217.8175,217.9238,217.4504,217.7982,72823.0
2023-08-14 15:30:00,225.46,226.17,225.37,225.94,290254.0,217.7885,218.4744,217.7016,218.2522,290254.0
2023-08-15 09:30:00,223.53,226.76,223.48,224.8,253307.0,215.9242,219.0443,215.8759,217.151,253307.0
2023-08-15 10:00:00,224.75,225.23,223.98,225.01,90393.0,217.1027,217.5664,216.3589,217.3538,90393.0
2023-08-15 10:30:00,225.0,225.6,223.94,224.0,54169.0,217.3442,217.9238,216.3202,216.3782,54169.0
2023-08-15 11:00:00,224.02,224.36,223.3,224.17,51630.0,216.3975,216.726,215.702,216.5424,51630.0
2023-08-15 11:30:00,224.09,224.18,223.45,223.87,37348.0,216.4651,216.5521,215.8469,216.2526,37348.0
2023-08-15 12:00:00,223.93,224.2,223.26,223.94,48084.0,216.3106,216.5714,215.6634,216.3202,48084.0
2023-08-15 12:30:00,223.93,224.22,223.71,224.01,35562.0,216.3106,216.5907,216.0981,216.3879,35562.0
2023-08-15 13:00:00,224.0,224.86,223.89,224.86,31462.0,216.3782,217.2089,216.2719,217.2089,31462.0
2023-08-15 13:30:00,224.84,224.85,224.24,224.73,20549.0,217.1896,217.1993,216.61,217.0834,20549.0
2023-08-15 14:00:00,224.69,224.8,224.31,224.62,32849.0,217.0447,217.151,216.6777,216.9771,32849.0
2023-08-15 14:30:00,224.65,224.73,224.39,224.45,26784.0,217.0061,217.0834,216.7549,216.8129,26784.0
2023-08-15 15:00:00,224.46,224.78,223.72,223.83,78324.0,216.8226,217.1317,216.1077,216.214,78324.0
2023-08-15 15:30:00,223.79,224.32,223.46,223.84,246116.0,216.1754,216.6873,215.8566,216.2236,246116.0
2023-08-16 09:30:00,224.79,226.86,224.21,225.52,88202.0,217.1413,219.1409,216.5811,217.8465,88202.0
2023-08-16 10:00:00,225.43,225.45,224.34,224.34,27172.0,217.7595,217.7789,216.7066,216.7066,27172.0
2023-08-16 10:30:00,224.37,224.6,223.81,224.52,32824.0,216.7356,216.9578,216.1947,216.8805,32824.0
2023-08-16 11:00:00,224.4,224.81,224.1,224.37,36596.0,216.7646,217.1606,216.4748,216.7356,36596.0
2023-08-16 11:30:00,224.23,224.53,223.86,224.34,39759.0,216.6004,216.8902,216.243,216.7066,39759.0
2023-08-16 12:00:00,224.36,224.43,223.75,223.75,32393.0,216.726,216.7936,216.1367,216.1367,32393.0
2023-08-16 12:30:00,223.78,224.2,223.77,224.2,26325.0,216.1657,216.5714,216.156,216.5714,26325.0
2023-08-16 13:00:00,224.21,224.41,223.35,223.56,36466.0,216.5811,216.7743,215.7503,215.9532,36466.0
2023-08-16 13:30:00,223.55,224.3,223.48,224.19,28382.0,215.9435,216.668,215.8759,216.5617,28382.0
2023-08-16 14:00:00,224.18,224.33,223.43,224.2,36839.0,216.5521,216.697,215.8276,216.5714,36839.0
2023-08-16 14:30:00,224.25,224.55,223.72,223.88,36273.0,216.6197,216.9095,216.1077,216.2623,36273.0
2023-08-16 15:00:00,223.84,223.84,222.37,222.48,53775.0,216.2236,216.2236,214.8037,214.9099,53775.0
2023-08-16 15:30:00,222.44,222.69,222.11,222.15,150530.0,214.8713,215.1128,214.5525,214.5912,150530.0
2023-08-17 09:30:00,223.23,223.87,222.13,222.89,74577.0,215.6344,216.2526,214.5718,215.306,74577.0
2023-08-17 10:00:00,222.89,223.33,222.24,222.58,28609.0,215.306,215.731,214.6781,215.0065,28609.0
2023-08-17 10:30:00,222.52,222.52,220.48,221.56,104707.0,214.9486,214.9486,212.978,214.0212,104707.0
2023-08-17 11:00:00,221.57,222.24,221.32,221.65,49893.0,214.0309,214.6781,213.7894,214.1082,49893.0
2023-08-17 11:30:00,221.58,222.12,221.45,221.89,38976.0,214.0405,214.5622,213.915,214.34,38976.0
2023-08-17 12:00:00,221.89,222.0,221.37,221.94,44057.0,214.34,214.4463,213.8377,214.3883,44057.0
2023-08-17 12:30:00,221.95,222.11,221.5,221.91,28261.0,214.398,214.5525,213.9633,214.3593,28261.0
2023-08-17 13:00:00,221.97,222.0,220.53,220.74,26708.0,214.4173,214.4463,213.0263,213.2291,26708.0
2023-08-17 13:30:00,220.74,220.91,220.24,220.42,25956.0,213.2291,213.3933,212.7461,212.92,25956.0
2023-08-17 14:00:00,220.45,220.62,219.69,220.11,52925.0,212.949,213.1132,212.2149,212.6206,52925.0
2023-08-17 14:30:00,220.15,220.16,218.9,219.03,37611.0,212.6592,212.6689,211.4517,211.5773,37611.0
2023-08-17 15:00:00,218.98,219.16,218.13,218.51,61405.0,211.529,211.7029,210.7079,211.075,61405.0
2023-08-17 15:30:00,218.55,218.6,217.72,218.02,293538.0,211.1136,211.1619,210.3119,210.6017,293538.0
2023-08-18 09:30:00,217.46,219.07,216.59,218.09,198635.0,210.0607,211.616,209.2203,210.6693,198635.0
2023-08-18 10:00:00,218.03,219.45,217.75,217.96,77206.0,210.6113,211.983,210.3409,210.5437,77206.0
2023-08-18 10:30:00,217.89,218.74,217.76,218.52,67710.0,210.4761,211.2972,210.3505,211.0847,67710.0
2023-08-18 11:00:00,218.58,219.06,218.48,218.53,42765.0,211.1426,211.6063,211.046,211.0943,42765.0
2023-08-18 11:30:00,218.55,218.99,218.22,218.97,54174.0,211.1136,211.5387,210.7949,211.5194,54174.0
2023-08-18 12:00:00,218.9,219.01,218.55,218.81,72891.0,211.4517,211.558,211.1136,211.3648,72891.0
2023-08-18 12:30:00,218.77,219.5,218.56,219.17,83358.0,211.3262,212.0313,211.1233,211.7126,83358.0
2023-08-18 13:00:00,219.15,219.43,218.73,218.94,59477.0,211.6932,211.9637,211.2875,211.4904,59477.0
2023-08-18 13:30:00,218.95,219.36,218.8,219.19,63349.0,211.5,211.8961,211.3551,211.7319,63349.0
2023-08-18 14:00:00,219.15,219.45,218.94,219.25,56924.0,211.6932,211.983,211.4904,211.7898,56924.0
2023-08-18 14:30:00,219.28,219.5,219.0,219.07,63816.0,211.8188,212.0313,211.5483,211.616,63816.0
2023-08-18 15:00:00,219.03,219.4,218.85,219.32,104672.0,211.5773,211.9347,211.4034,211.8574,104672.0
2023-08-18 15:30:00,219.32,219.95,219.02,219.44,211031.0,211.8574,212.466,211.5677,211.9734,211031.0
2023-08-21 09:30:00,218.62,220.62,218.26,219.76,181205.0,211.1813,213.1132,210.8335,212.2825,181205.0
2023-08-21 10:00:00,219.67,219.72,217.46,217.46,125536.0,212.1955,212.2438,210.0607,210.0607,125536.0
2023-08-21 10:30:00,217.38,217.79,217.12,217.56,75908.0,209.9835,210.3795,209.7323,210.1573,75908.0
2023-08-21 11:00:00,217.56,217.75,216.78,216.93,53582.0,210.1573,210.3409,209.4039,209.5488,53582.0
2023-08-21 11:30:00,216.97,217.2,216.32,216.63,55377.0,209.5874,209.8096,208.9595,209.259,55377.0
2023-08-21 12:00:00,216.61,217.0,216.25,216.93,44689.0,209.2397,209.6164,208.8919,209.5488,44689.0
2023-08-21 12:30:00,216.94,217.72,216.88,217.62,49092.0,209.5584,210.3119,209.5005,210.2153,49092.0
2023-08-21 13:00:00,217.61,217.65,217.15,217.51,53850.0,210.2056,210.2443,209.7613,210.109,53850.0
2023-08-21 13:30:00,217.52,217.74,217.33,217.38,71983.0,210.1187,210.3312,209.9352,209.9835,71983.0
2023-08-21 14:00:00,217.42,217.72,217.23,217.54,58372.0,210.0221,210.3119,209.8386,210.138,58372.0
2023-08-21 14:30:00,217.57,218.03,217.39,217.97,70842.0,210.167,210.6113,209.9931,210.5534,70842.0
2023-08-21 15:00:00,217.97,218.45,217.97,218.33,103011.0,210.5534,211.017,210.5534,210.9011,103011.0
2023-08-21 15:30:00,218.34,218.64,217.48,217.62,387455.0,210.9108,211.2006,210.0801,210.2153,387455.0
2023-08-22 09:30:00,222.06,227.29,221.23,224.53,507496.0,214.5042,219.5563,213.7025,216.8902,507496.0
2023-08-22 10:00:00,224.35,225.34,224.0,224.45,217173.0,216.7163,217.6726,216.3782,216.8129,217173.0
2023-08-22 10:30:00,224.44,226.73,224.41,226.29,177852.0,216.8032,219.0153,216.7743,218.5903,177852.0
2023-08-22 11:00:00,226.33,226.61,225.01,226.05,93859.0,218.6289,218.8994,217.3538,218.3585,93859.0
2023-08-22 11:30:00,226.03,226.64,225.19,225.25,101203.0,218.3391,218.9284,217.5277,217.5857,101203.0
2023-08-22 12:00:00,225.25,225.51,224.67,225.01,84981.0,217.5857,217.8368,217.0254,217.3538,84981.0
2023-08-22 12:30:00,225.05,226.25,224.82,225.86,91110.0,217.3925,218.5516,217.1703,218.1749,91110.0
2023-08-22 13:00:00,225.91,226.05,225.3,225.54,93072.0,218.2232,218.3585,217.634,217.8658,93072.0
2023-08-22 13:30:00,225.56,226.0,225.24,225.87,50349.0,217.8851,218.3102,217.576,218.1846,50349.0
2023-08-22 14:00:00,225.92,226.28,225.75,226.06,76002.0,218.2329,218.5806,218.0687,218.3681,76002.0
2023-08-22 14:30:00,226.06,226.11,225.34,225.57,103372.0,218.3681,218.4164,217.6726,217.8948,103372.0
2023-08-22 15:00:00,225.6,226.33,225.59,225.81,144918.0,217.9238,218.6289,217.9141,218.1266,144918.0
2023-08-22 15:30:00,225.81,225.86,225.05,225.74,422088.0,218.1266,218.1749,217.3925,218.059,422088.0
2023-08-23 09:30:00,225.96,227.5,224.84,226.38,171814.0,218.2715,219.7591,217.1896,218.6772,171814.0
2023-08-23 10:00:00,226.69,226.7,225.51,225.71,65373.0,218.9767,218.9863,217.8368,218.03,65373.0
2023-08-23 10:30:00,225.83,226.37,225.6,225.86,61760.0,218.1459,218.6676,217.9238,218.1749,61760.0
2023-08-23 11:00:00,225.91,225.94,225.13,225.62,77929.0,218.2232,218.2522,217.4698,217.9431,77929.0
2023-08-23 11:30:00,225.61,225.98,225.44,225.61,58271.0,217.9334,218.2908,217.7692,217.9334,58271.0
2023-08-23 12:00:00,225.67,226.02,225.52,225.63,45947.0,217.9914,218.3295,217.8465,217.9527,45947.0
2023-08-23 12:30:00,225.69,226.8,225.53,226.77,45618.0,218.0107,219.0829,217.8561,219.054,45618.0
2023-08-23 13:00:00,226.76,227.32,226.72,226.78,68657.0,219.0443,219.5852,219.0057,219.0636,68657.0
2023-08-23 13:30:00,226.81,226.99,226.28,226.42,40564.0,219.0926,219.2665,218.5806,218.7159,40564.0
2023-08-23 14:00:00,226.47,226.51,225.9,226.26,52513.0,218.7642,218.8028,218.2136,218.5613,52513.0
2023-08-23 14:30:00,226.27,226.55,225.83,226.12,50795.0,218.571,218.8414,218.1459,218.4261,50795.0
2023-08-23 15:00:00,226.12,227.15,225.94,227.03,81285.0,218.4261,219.421,218.2522,219.3051,81285.0
2023-08-23 15:30:00,227.08,227.24,226.55,227.22,315444.0,219.3534,219.508,218.8414,219.4886,315444.0
2023-08-24 09:30:00,226.79,228.62,226.54,228.55,132555.0,219.0733,220.841,218.8318,220.7734,132555.0
2023-08-24 10:00:00,228.66,228.94,227.23,227.56,76420.0,220.8796,221.1501,219.4983,219.8171,76420.0
2023-08-24 10:30:00,227.52,227.52,226.51,226.75,51375.0,219.7784,219.7784,218.8028,219.0346,51375.0
2023-08-24 11:00:00,226.63,226.63,225.56,226.0,61410.0,218.9187,218.9187,217.8851,218.3102,61410.0
2023-08-24 11:30:00,225.92,226.1,225.5,225.5,42510.0,218.2329,218.4068,217.8272,217.8272,42510.0
2023-08-24 12:00:00,225.51,226.21,225.27,225.42,36835.0,217.8368,218.513,217.605,217.7499,36835.0
2023-08-24 12:30:00,225.36,226.21,225.36,225.81,32588.0,217.6919,218.513,217.6919,218.1266,32588.0
2023-08-24 13:00:00,225.81,226.04,225.5,225.63,31832.0,218.1266,218.3488,217.8272,217.9527,31832.0
2023-08-24 13:30:00,225.66,225.76,224.91,225.24,79028.0,217.9817,218.0783,217.2572,217.576,79028.0
2023-08-24 14:00:00,225.28,225.56,224.72,224.8,40432.0,217.6147,217.8851,217.0737,217.151,40432.0
2023-08-24 14:30:00,224.82,224.95,224.3,224.49,54250.0,217.1703,217.2959,216.668,216.8515,54250.0
2023-08-24 15:00:00,224.45,224.57,224.19,224.31,60336.0,216.8129,216.9288,216.5617,216.6777,60336.0
2023-08-24 15:30:00,224.33,224.48,222.96,222.96,249842.0,216.697,216.8419,215.3736,215.3736,249842.0
2023-08-25 09:30:00,223.81,226.16,223.81,224.99,103711.0,216.1947,218.4647,216.1947,217.3345,103711.0
2023-08-25 10:00:00,225.01,225.58,223.61,223.98,68346.0,217.3538,217.9044,216.0015,216.3589,68346.0
2023-08-25 10:30:00,223.84,224.09,222.46,222.46,62866.0,216.2236,216.4651,214.8906,214.8906,62866.0
2023-08-25 11:00:00,222.53,223.22,222.12,223.02,66851.0,214.9582,215.6247,214.5622,215.4316,66851.0
2023-08-25 11:30:00,222.96,223.63,222.21,222.27,47754.0,215.3736,216.0208,214.6491,214.7071,47754.0
2023-08-25 12:00:00,222.33,222.93,222.17,222.77,32273.0,214.765,215.3446,214.6105,215.1901,32273.0
2023-08-25 12:30:00,222.76,223.1,222.16,222.4,31699.0,215.1804,215.5088,214.6008,214.8326,31699.0
2023-08-25 13:00:00,222.4,222.79,222.08,222.21,35957.0,214.8326,215.2094,214.5235,214.6491,35957.0
2023-08-25 13:30:00,222.21,222.4,221.74,222.4,43792.0,214.6491,214.8326,214.1951,214.8326,43792.0
2023-08-25 14:00:00,222.38,223.19,222.26,223.18,43148.0,214.8133,215.5958,214.6974,215.5861,43148.0
2023-08-25 14:30:00,223.24,223.54,223.01,223.34,29985.0,215.6441,215.9339,215.4219,215.7407,29985.0
2023-08-25 15:00:00,223.34,223.58,223.01,223.18,44411.0,215.7407,215.9725,215.4219,215.5861,44411.0
2023-08-25 15:30:00,223.19,223.33,222.66,223.05,206899.0,215.5958,215.731,215.0838,215.4605,206899.0
2023-08-28 09:30:00,223.99,225.58,223.5,224.57,89227.0,216.3685,217.9044,215.8952,216.9288,89227.0
2023-08-28 10:00:00,224.59,225.4,224.46,225.0,74112.0,216.9481,217.7306,216.8226,217.3442,74112.0
2023-08-28 10:30:00,225.06,225.42,224.64,225.19,60785.0,217.4021,217.7499,216.9964,217.5277,60785.0
2023-08-28 11:00:00,225.13,225.3,224.29,224.72,66572.0,217.4698,217.634,216.6583,217.0737,66572.0
2023-08-28 11:30:00,224.77,224.92,224.31,224.44,24954.0,217.122,217.2669,216.6777,216.8032,24954.0
2023-08-28 12:00:00,224.43,224.49,224.11,224.13,19086.0,216.7936,216.8515,216.4845,216.5038,19086.0
2023-08-28 12:30:00,224.15,224.22,223.54,223.89,35872.0,216.5231,216.5907,215.9339,216.2719,35872.0
2023-08-28 13:00:00,223.98,224.38,223.72,223.76,46787.0,216.3589,216.7453,216.1077,216.1464,46787.0
2023-08-28 13:30:00,223.77,224.08,222.49,222.58,50593.0,216.156,216.4555,214.9196,215.0065,50593.0
2023-08-28 14:00:00,222.6,222.63,221.4,222.04,62908.0,215.0258,215.0548,213.8667,214.4849,62908.0
2023-08-28 14:30:00,222.0,222.37,221.72,221.83,53900.0,214.4463,214.8037,214.1758,214.282,53900.0
2023-08-28 15:00:00,221.87,222.46,221.82,222.41,41396.0,214.3207,214.8906,214.2724,214.8423,41396.0
2023-08-28 15:30:00,222.38,223.23,222.2,222.75,185696.0,214.8133,215.6344,214.6395,215.1707,185696.0
2023-08-29 09:30:00,222.74,224.52,222.67,224.45,94062.0,215.1611,216.8805,215.0935,216.8129,94062.0
2023-08-29 10:00:00,224.52,225.5,224.21,225.46,106204.0,216.8805,217.8272,216.5811,217.7885,106204.0
2023-08-29 10:30:00,225.46,225.82,225.19,225.61,96942.0,217.7885,218.1363,217.5277,217.9334,96942.0
2023-08-29 11:00:00,225.58,225.8,225.32,225.77,57245.0,217.9044,218.117,217.6533,218.088,57245.0
2023-08-29 11:30:00,225.79,226.59,225.63,226.14,43074.0,218.1073,218.8801,217.9527,218.4454,43074.0
2023-08-29 12:00:00,226.06,226.69,225.97,226.64,31992.0,218.3681,218.9767,218.2812,218.9284,31992.0
2023-08-29 12:30:00,226.63,226.63,225.63,226.19,32738.0,218.9187,218.9187,217.9527,218.4937,32738.0
2023-08-29 13:00:00,226.23,226.33,225.98,226.02,23753.0,218.5323,218.6289,218.2908,218.3295,23753.0
2023-08-29 13:30:00,226.05,226.42,225.77,226.0,68477.0,218.3585,218.7159,218.088,218.3102,68477.0
2023-08-29 14:00:00,226.01,226.29,225.82,226.16,37546.0,218.3198,218.5903,218.1363,218.4647,37546.0
2023-08-29 14:30:00,226.17,226.47,226.0,226.1,60232.0,218.4744,218.7642,218.3102,218.4068,60232.0
2023-08-29 15:00:00,226.09,226.35,225.88,226.27,52681.0,218.3971,218.6482,218.1942,218.571,52681.0
2023-08-29 15:30:00,226.27,226.63,226.2,226.44,240198.0,218.571,218.9187,218.5033,218.7352,240198.0
2023-08-30 09:30:00,227.5,228.5,227.18,228.44,120925.0,219.7591,220.7251,219.45,220.6671,120925.0
2023-08-30 10:00:00,228.43,228.44,227.65,227.92,112837.0,220.6575,220.6671,219.904,220.1648,112837.0
2023-08-30 10:30:00,227.92,228.3,227.71,228.09,74676.0,220.1648,220.5319,219.962,220.329,74676.0
2023-08-30 11:00:00,228.09,228.83,227.84,228.71,78522.0,220.329,221.0439,220.0875,220.9279,78522.0
2023-08-30 11:30:00,228.72,229.45,228.57,229.44,86784.0,220.9376,221.6428,220.7927,221.6331,86784.0
2023-08-30 12:00:00,229.38,229.82,229.38,229.61,71871.0,221.5751,222.0002,221.5751,221.7973,71871.0
2023-08-30 12:30:00,229.66,230.31,229.56,230.1,59444.0,221.8456,222.4735,221.749,222.2706,59444.0
2023-08-30 13:00:00,230.06,230.26,229.96,230.11,82047.0,222.232,222.4252,222.1354,222.2803,82047.0
2023-08-30 13:30:00,230.08,230.08,229.48,229.68,45298.0,222.2513,222.2513,221.6717,221.8649,45298.0
2023-08-30 14:00:00,229.7,230.34,229.46,230.27,105202.0,221.8843,222.5025,221.6524,222.4349,105202.0
2023-08-30 14:30:00,230.28,230.54,230.12,230.51,91657.0,222.4445,222.6957,222.29,222.6667,91657.0
2023-08-30 15:00:00,230.52,230.85,230.49,230.79,85009.0,222.6764,222.9951,222.6474,222.9372,85009.0
2023-08-30 15:30:00,230.79,230.79,230.23,230.34,323156.0,222.9372,222.9372,222.3962,222.5025,323156.0
2023-08-31 09:30:00,230.85,231.38,230.33,230.94,141266.0,222.9951,223.5071,222.4928,223.0821,141266.0
2023-08-31 10:00:00,230.94,231.17,230.69,231.14,77761.0,223.0821,223.3042,222.8406,223.2753,77761.0
2023-08-31 10:30:00,231.17,231.43,230.87,231.32,106396.0,223.3042,223.5554,223.0144,223.4491,106396.0
2023-08-31 11:00:00,231.3,231.52,231.02,231.33,58911.0,223.4298,223.6423,223.1593,223.4588,58911.0
2023-08-31 11:30:00,231.29,231.39,230.86,231.06,99578.0,223.4202,223.5168,223.0048,223.198,99578.0
2023-08-31 12:00:00,231.02,231.32,230.96,231.25,62510.0,223.1593,223.4491,223.1014,223.3815,62510.0
2023-08-31 12:30:00,231.22,231.26,230.9,231.15,46592.0,223.3525,223.3912,223.0434,223.2849,46592.0
2023-08-31 13:00:00,231.24,231.83,231.14,231.62,59511.0,223.3719,223.9418,223.2753,223.7389,59511.0
2023-08-31 13:30:00,231.66,231.73,231.21,231.49,77060.0,223.7776,223.8452,223.3429,223.6134,77060.0
2023-08-31 14:00:00,231.49,231.6,230.98,231.01,63264.0,223.6134,223.7196,223.1207,223.1497,63264.0
2023-08-31 14:30:00,231.03,231.11,230.55,230.85,104957.0,223.169,223.2463,222.7053,222.9951,104957.0
2023-08-31 15:00:00,230.8,231.09,230.58,230.98,118009.0,222.9468,223.227,222.7343,223.1207,118009.0
2023-08-31 15:30:00,230.96,231.07,230.43,230.44,460700.0,223.1014,223.2076,222.5894,222.5991,460700.0
2023-09-01 09:30:00,232.3,233.41,232.15,233.19,125267.0,224.3958,225.468,224.2509,225.2555,125267.0
2023-09-01 10:00:00,233.01,233.57,232.5,233.48,93604.0,225.0816,225.6226,224.589,225.5356,93604.0
2023-09-01 10:30:00,233.44,233.87,233.27,233.83,108583.0,225.497,225.9124,225.3328,225.8737,108583.0
2023-09-01 11:00:00,233.83,233.97,233.49,233.53,89549.0,225.8737,226.009,225.5453,225.5839,89549.0
2023-09-01 11:30:00,233.56,233.59,232.45,232.54,104723.0,225.6129,225.6419,224.5407,224.6276,104723.0
2023-09-01 12:00:00,232.53,232.85,232.44,232.72,73860.0,224.618,224.9271,224.531,224.8015,73860.0
2023-09-01 12:30:00,232.7,232.99,232.01,232.2,57718.0,224.7822,225.0623,224.1157,224.2992,57718.0
2023-09-01 13:00:00,232.18,232.62,232.12,232.39,73359.0,224.2799,224.7049,224.2219,224.4827,73359.0
2023-09-01 13:30:00,232.35,232.63,232.3,232.49,72274.0,224.4441,224.7146,224.3958,224.5793,72274.0
2023-09-01 14:00:00,232.53,232.72,232.46,232.57,69133.0,224.618,224.8015,224.5503,224.6566,69133.0
2023-09-01 14:30:00,232.54,232.54,232.08,232.27,92738.0,224.6276,224.6276,224.1833,224.3668,92738.0
2023-09-01 15:00:00,232.26,232.77,231.97,232.74,80957.0,224.3572,224.8498,224.077,224.8208,80957.0
2023-09-01 15:30:00,232.74,232.82,232.17,232.54,351011.0,224.8208,224.8981,224.2702,224.6276,351011.0
2023-09-05 09:30:00,233.54,233.64,230.93,231.33,272149.0,225.5936,225.6902,223.0724,223.4588,272149.0
2023-09-05 10:00:00,231.33,231.46,230.07,230.6,163880.0,223.4588,223.5844,222.2417,222.7536,163880.0
2023-09-05 10:30:00,230.58,230.72,229.94,230.63,116632.0,222.7343,222.8696,222.1161,222.7826,116632.0
2023-09-05 11:00:00,230.64,231.21,230.56,231.13,86863.0,222.7923,223.3429,222.715,223.2656,86863.0
2023-09-05 11:30:00,231.13,231.34,230.68,231.17,52398.0,223.2656,223.4685,222.8309,223.3042,52398.0
2023-09-05 12:00:00,231.2,231.23,230.71,230.93,54690.0,223.3332,223.3622,222.8599,223.0724,54690.0
2023-09-05 12:30:00,230.87,231.26,230.78,230.85,43085.0,223.0144,223.3912,222.9275,222.9951,43085.0
2023-09-05 13:00:00,230.84,230.84,230.54,230.54,38456.0,222.9855,222.9855,222.6957,222.6957,38456.0
2023-09-05 13:30:00,230.51,230.95,230.45,230.79,61562.0,222.6667,223.0917,222.6087,222.9372,61562.0
2023-09-05 14:00:00,230.77,231.7,230.74,231.57,75194.0,222.9179,223.8162,222.8889,223.6906,75194.0
2023-09-05 14:30:00,231.57,231.72,231.26,231.68,60524.0,223.6906,223.8355,223.3912,223.7969,60524.0
2023-09-05 15:00:00,231.72,231.78,231.02,231.28,95220.0,223.8355,223.8935,223.1593,223.4105,95220.0
2023-09-05 15:30:00,231.28,231.44,230.31,230.43,246762.0,223.4105,223.5651,222.4735,222.5894,246762.0
2023-09-06 09:30:00,230.24,231.13,229.56,231.09,104455.0,222.4059,223.2656,221.749,223.227,104455.0
2023-09-06 10:00:00,230.85,231.19,229.9,229.99,63102.0,222.9951,223.3236,222.0775,222.1644,63102.0
2023-09-06 10:30:00,229.92,230.28,229.68,230.06,67278.0,222.0968,222.4445,221.8649,222.232,67278.0
2023-09-06 11:00:00,230.11,230.31,228.78,229.15,77137.0,222.2803,222.4735,220.9956,221.353,77137.0
2023-09-06 11:30:00,229.09,229.38,228.81,229.07,50254.0,221.295,221.5751,221.0245,221.2757,50254.0
2023-09-06 12:00:00,229.09,229.54,229.06,229.18,48600.0,221.295,221.7297,221.266,221.382,48600.0
2023-09-06 12:30:00,229.13,229.41,228.86,229.1,30643.0,221.3337,221.6041,221.0728,221.3047,30643.0
2023-09-06 13:00:00,229.08,229.38,228.87,229.24,37466.0,221.2854,221.5751,221.0825,221.4399,37466.0
2023-09-06 13:30:00,229.28,229.74,229.03,229.38,40107.0,221.4785,221.9229,221.2371,221.5751,40107.0
2023-09-06 14:00:00,229.37,229.88,229.37,229.82,36416.0,221.5655,222.0581,221.5655,222.0002,36416.0
2023-09-06 14:30:00,229.85,229.92,229.6,229.68,42115.0,222.0292,222.0968,221.7877,221.8649,42115.0
2023-09-06 15:00:00,229.69,229.86,229.2,229.7,78904.0,221.8746,222.0388,221.4013,221.8843,78904.0
2023-09-06 15:30:00,229.64,229.89,229.26,229.62,236545.0,221.8263,222.0678,221.4592,221.807,236545.0
2023-09-07 09:30:00,230.15,231.71,230.15,231.19,213189.0,222.3189,223.8259,222.3189,223.3236,213189.0
2023-09-07 10:00:00,231.11,232.06,231.07,231.23,104183.0,223.2463,224.164,223.2076,223.3622,104183.0
2023-09-07 10:30:00,231.23,232.5,230.54,232.39,109565.0,223.3622,224.589,222.6957,224.4827,109565.0
2023-09-07 11:00:00,232.39,232.91,232.29,232.84,86337.0,224.4827,224.985,224.3861,224.9174,86337.0
2023-09-07 11:30:00,232.81,233.05,232.57,233.02,58278.0,224.8884,225.1203,224.6566,225.0913,58278.0
2023-09-07 12:00:00,232.96,233.63,232.96,233.46,67088.0,225.0333,225.6805,225.0333,225.5163,67088.0
2023-09-07 12:30:00,233.46,233.58,233.04,233.41,50208.0,225.5163,225.6322,225.1106,225.468,50208.0
2023-09-07 13:00:00,233.45,233.93,233.31,233.84,43562.0,225.5067,225.9703,225.3714,225.8834,43562.0
2023-09-07 13:30:00,233.87,234.26,233.71,234.18,49200.0,225.9124,226.2891,225.7578,226.2118,49200.0
2023-09-07 14:00:00,234.19,234.37,233.85,233.85,52183.0,226.2215,226.3954,225.8931,225.8931,52183.0
2023-09-07 14:30:00,233.83,233.94,233.38,233.54,45065.0,225.8737,225.98,225.439,225.5936,45065.0
2023-09-07 15:00:00,233.6,233.6,233.05,233.47,101798.0,225.6516,225.6516,225.1203,225.526,101798.0
2023-09-07 15:30:00,233.56,234.0,233.39,233.61,244131.0,225.6129,226.0379,225.4487,225.6612,244131.0
2023-09-08 09:30:00,232.73,233.0,230.71,231.03,115689.0,224.8112,225.072,222.8599,223.169,115689.0
2023-09-08 10:00:00,231.13,232.45,230.99,232.32,70498.0,223.2656,224.5407,223.1304,224.4151,70498.0
2023-09-08 10:30:00,232.36,232.98,232.14,232.88,54050.0,224.4537,225.0527,224.2412,224.9561,54050.0
2023-09-08 11:00:00,232.83,233.25,232.39,232.94,65135.0,224.9078,225.3135,224.4827,225.014,65135.0
2023-09-08 11:30:00,232.97,233.18,232.68,232.76,41251.0,225.043,225.2458,224.7629,224.8401,41251.0
2023-09-08 12:00:00,232.78,233.15,232.68,232.74,34042.0,224.8595,225.2169,224.7629,224.8208,34042.0
2023-09-08 12:30:00,232.68,232.91,232.44,232.54,48725.0,224.7629,224.985,224.531,224.6276,48725.0
2023-09-08 13:00:00,232.54,232.78,232.33,232.54,48614.0,224.6276,224.8595,224.4248,224.6276,48614.0
2023-09-08 13:30:00,232.54,232.59,232.1,232.17,49013.0,224.6276,224.6759,224.2026,224.2702,49013.0
2023-09-08 14:00:00,232.2,232.37,231.31,231.65,68435.0,224.2992,224.4634,223.4395,223.7679,68435.0
2023-09-08 14:30:00,231.64,231.73,231.24,231.33,65735.0,223.7582,223.8452,223.3719,223.4588,65735.0
2023-09-08 15:00:00,231.38,231.44,230.68,231.01,156800.0,223.5071,223.5651,222.8309,223.1497,156800.0
2023-09-08 15:30:00,230.97,231.42,230.94,231.29,284043.0,223.111,223.5457,223.0821,223.4202,284043.0
2023-09-11 09:30:00,232.69,233.03,231.72,231.92,105317.0,224.7725,225.101,223.8355,224.0287,105317.0
2023-09-11 10:00:00,231.96,233.62,231.92,233.39,80745.0,224.0674,225.6709,224.0287,225.4487,80745.0
2023-09-11 10:30:00,233.28,233.3,232.48,232.8,49384.0,225.3424,225.3618,224.5697,224.8788,49384.0
2023-09-11 11:00:00,232.8,232.85,232.3,232.38,41632.0,224.8788,224.9271,224.3958,224.4731,41632.0
2023-09-11 11:30:00,232.33,232.41,231.95,232.27,43296.0,224.4248,224.502,224.0577,224.3668,43296.0
2023-09-11 12:00:00,232.3,232.67,232.29,232.41,37734.0,224.3958,224.7532,224.3861,224.502,37734.0
2023-09-11 12:30:00,232.41,232.96,232.33,232.85,33628.0,224.502,225.0333,224.4248,224.9271,33628.0
2023-09-11 13:00:00,232.8,232.86,232.53,232.73,33917.0,224.8788,224.9367,224.618,224.8112,33917.0
2023-09-11 13:30:00,232.72,232.91,232.45,232.62,41065.0,224.8015,224.985,224.5407,224.7049,41065.0
2023-09-11 14:00:00,232.62,232.62,232.12,232.16,44910.0,224.7049,224.7049,224.2219,224.2606,44910.0
2023-09-11 14:30:00,232.17,232.21,231.72,231.98,60325.0,224.2702,224.3089,223.8355,224.0867,60325.0
2023-09-11 15:00:00,231.98,232.18,231.62,231.9,55653.0,224.0867,224.2799,223.7389,224.0094,55653.0
2023-09-11 15:30:00,231.87,232.08,231.38,231.92,170658.0,223.9804,224.1833,223.5071,224.0287,170658.0
2023-09-12 09:30:00,231.78,232.8,230.86,232.75,129660.0,223.8935,224.8788,223.0048,224.8305,129660.0
2023-09-12 10:00:00,232.75,233.85,232.54,233.34,96721.0,224.8305,225.8931,224.6276,225.4004,96721.0
2023-09-12 10:30:00,233.34,233.43,232.32,232.61,107723.0,225.4004,225.4873,224.4151,224.6952,107723.0
2023-09-12 11:00:00,232.6,233.02,232.01,232.16,55318.0,224.6856,225.0913,224.1157,224.2606,55318.0
2023-09-12 11:30:00,232.17,232.31,232.01,232.15,54921.0,224.2702,224.4055,224.1157,224.2509,54921.0
2023-09-12 12:00:00,232.18,232.69,232.11,232.42,49981.0,224.2799,224.7725,224.2123,224.5117,49981.0
2023-09-12 12:30:00,232.42,232.83,232.27,232.72,38609.0,224.5117,224.9078,224.3668,224.8015,38609.0
2023-09-12 13:00:00,232.71,232.71,232.02,232.47,21997.0,224.7918,224.7918,224.1253,224.56,21997.0
2023-09-12 13:30:00,232.51,232.64,231.45,231.46,36057.0,224.5986,224.7242,223.5747,223.5844,36057.0
2023-09-12 14:00:00,231.45,231.49,231.0,231.05,36393.0,223.5747,223.6134,223.14,223.1883,36393.0
2023-09-12 14:30:00,231.02,231.18,230.74,230.9,31981.0,223.1593,223.3139,222.8889,223.0434,31981.0
2023-09-12 15:00:00,230.85,230.99,230.38,230.49,52917.0,222.9951,223.1304,222.5411,222.6474,52917.0
2023-09-12 15:30:00,230.53,231.06,230.42,230.43,200153.0,222.686,223.198,222.5798,222.5894,200153.0
2023-09-13 09:30:00,229.51,230.94,229.22,230.18,64251.0,221.7007,223.0821,221.4206,222.3479,64251.0
2023-09-13 10:00:00,230.19,230.19,229.26,229.62,91670.0,222.3576,222.3576,221.4592,221.807,91670.0
2023-09-13 10:30:00,229.65,230.3,229.62,230.23,45488.0,221.836,222.4638,221.807,222.3962,45488.0
2023-09-13 11:00:00,230.31,230.44,228.87,228.95,118418.0,222.4735,222.5991,221.0825,221.1598,118418.0
2023-09-13 11:30:00,228.98,229.21,228.3,228.76,113736.0,221.1888,221.4109,220.5319,220.9762,113736.0
2023-09-13 12:00:00,228.7,228.88,228.14,228.7,142470.0,220.9183,221.0922,220.3773,220.9183,142470.0
2023-09-13 12:30:00,228.77,228.97,228.51,228.89,55376.0,220.9859,221.1791,220.7347,221.1018,55376.0
2023-09-13 13:00:00,228.95,229.58,228.9,229.41,44718.0,221.1598,221.7683,221.1115,221.6041,44718.0
2023-09-13 13:30:00,229.38,229.67,229.33,229.43,34222.0,221.5751,221.8553,221.5268,221.6234,34222.0
2023-09-13 14:00:00,229.42,229.53,228.85,229.32,43747.0,221.6138,221.72,221.0632,221.5172,43747.0
2023-09-13 14:30:00,229.31,229.43,228.66,228.99,44036.0,221.5075,221.6234,220.8796,221.1984,44036.0
2023-09-13 15:00:00,228.91,228.99,228.25,228.54,73120.0,221.1211,221.1984,220.4836,220.7637,73120.0
2023-09-13 15:30:00,228.53,229.09,228.5,228.82,257638.0,220.7541,221.295,220.7251,221.0342,257638.0
2023-09-14 09:30:00,230.1,230.71,228.92,229.53,98576.0,222.2706,222.8599,221.1308,221.72,98576.0
2023-09-14 10:00:00,229.61,229.83,228.5,228.8,75400.0,221.7973,222.0098,220.7251,221.0149,75400.0
2023-09-14 10:30:00,228.79,229.76,228.6,229.6,164492.0,221.0052,221.9422,220.8217,221.7877,164492.0
2023-09-14 11:00:00,229.6,230.27,229.54,229.95,52568.0,221.7877,222.4349,221.7297,222.1258,52568.0
2023-09-14 11:30:00,229.95,230.07,229.52,229.84,77603.0,222.1258,222.2417,221.7104,222.0195,77603.0
2023-09-14 12:00:00,229.87,230.6,229.68,230.54,76212.0,222.0485,222.7536,221.8649,222.6957,76212.0
2023-09-14 12:30:00,230.58,230.76,230.44,230.59,54868.0,222.7343,222.9082,222.5991,222.744,54868.0
2023-09-14 13:00:00,230.58,230.79,230.4,230.69,58038.0,222.7343,222.9372,222.5604,222.8406,58038.0
2023-09-14 13:30:00,230.79,230.79,230.28,230.37,36856.0,222.9372,222.9372,222.4445,222.5315,36856.0
2023-09-14 14:00:00,230.35,230.84,230.35,230.77,44879.0,222.5121,222.9855,222.5121,222.9179,44879.0
2023-09-14 14:30:00,230.74,230.99,230.74,230.94,36125.0,222.8889,223.1304,222.8889,223.0821,36125.0
2023-09-14 15:00:00,230.95,231.24,230.51,230.54,71179.0,223.0917,223.3719,222.6667,222.6957,71179.0
2023-09-14 15:30:00,230.53,231.0,230.51,230.88,199835.0,222.686,223.14,222.6667,223.0241,199835.0
2023-09-15 09:30:00,228.36,228.36,222.69,224.89,981286.0,220.5899,220.5899,215.1128,217.2379,981286.0
2023-09-15 10:00:00,224.93,226.3,224.04,224.29,253607.0,217.2766,218.5999,216.4168,216.6583,253607.0
2023-09-15 10:30:00,224.29,224.4,223.56,223.6,177205.0,216.6583,216.7646,215.9532,215.9918,177205.0
2023-09-15 11:00:00,223.6,223.8,223.14,223.75,148193.0,215.9918,216.185,215.5475,216.1367,148193.0
2023-09-15 11:30:00,223.77,224.07,223.09,223.09,153018.0,216.156,216.4458,215.4992,215.4992,153018.0
2023-09-15 12:00:00,223.09,223.18,221.39,221.68,169285.0,215.4992,215.5861,213.857,214.1371,169285.0
2023-09-15 12:30:00,221.65,221.74,221.16,221.46,108456.0,214.1082,214.1951,213.6348,213.9246,108456.0
2023-09-15 13:00:00,221.53,221.68,221.18,221.3,88049.0,213.9922,214.1371,213.6542,213.7701,88049.0
2023-09-15 13:30:00,221.27,221.92,221.07,221.27,119196.0,213.7411,214.369,213.5479,213.7411,119196.0
2023-09-15 14:00:00,221.24,221.32,220.49,220.61,120629.0,213.7121,213.7894,212.9876,213.1036,120629.0
2023-09-15 14:30:00,220.61,220.72,220.18,220.59,150490.0,213.1036,213.2098,212.6882,213.0842,150490.0
2023-09-15 15:00:00,220.59,220.59,219.61,220.25,149489.0,213.0842,213.0842,212.1376,212.7558,149489.0
2023-09-15 15:30:00,220.25,220.51,219.64,220.04,562609.0,212.7558,213.007,212.1666,212.5529,562609.0
2023-09-18 09:30:00,220.09,221.8,219.24,219.71,124183.0,212.6012,214.2531,211.7802,212.2342,124183.0
2023-09-18 10:00:00,219.71,220.08,218.96,219.3,105416.0,212.2342,212.5916,211.5097,211.8381,105416.0
2023-09-18 10:30:00,219.23,219.49,218.51,218.59,102726.0,211.7705,212.0217,211.075,211.1523,102726.0
2023-09-18 11:00:00,218.54,219.18,218.17,219.13,83105.0,211.104,211.7222,210.7466,211.6739,83105.0
2023-09-18 11:30:00,219.14,219.92,219.05,219.48,67524.0,211.6836,212.437,211.5966,212.012,67524.0
2023-09-18 12:00:00,219.48,219.88,219.29,219.8,55935.0,212.012,212.3984,211.8285,212.3211,55935.0
2023-09-18 12:30:00,219.8,220.26,219.8,219.88,47630.0,212.3211,212.7655,212.3211,212.3984,47630.0
2023-09-18 13:00:00,219.9,220.24,219.57,220.15,50096.0,212.4177,212.7461,212.0989,212.6592,50096.0
2023-09-18 13:30:00,220.18,220.18,219.52,219.55,64899.0,212.6882,212.6882,212.0506,212.0796,64899.0
2023-09-18 14:00:00,219.52,219.55,218.38,218.44,118282.0,212.0506,212.0796,210.9494,211.0074,118282.0
2023-09-18 14:30:00,218.4,218.46,217.65,217.78,96095.0,210.9688,211.0267,210.2443,210.3698,96095.0
2023-09-18 15:00:00,217.77,217.79,217.26,217.45,108454.0,210.3602,210.3795,209.8675,210.0511,108454.0
2023-09-18 15:30:00,217.44,217.8,217.21,217.72,423486.0,210.0414,210.3892,209.8192,210.3119,423486.0
2023-09-19 09:30:00,216.43,216.89,214.21,214.79,215639.0,209.0658,209.5101,206.9213,207.4816,215639.0
2023-09-19 10:00:00,214.79,216.25,214.74,215.69,257819.0,207.4816,208.8919,207.4333,208.351,257819.0
2023-09-19 10:30:00,215.69,215.92,215.01,215.27,124448.0,208.351,208.5731,207.6941,207.9453,124448.0
2023-09-19 11:00:00,215.23,215.77,215.13,215.6,84579.0,207.9066,208.4282,207.81,208.264,84579.0
2023-09-19 11:30:00,215.61,215.77,215.5,215.59,91027.0,208.2737,208.4282,208.1674,208.2544,91027.0
2023-09-19 12:00:00,215.56,215.91,215.42,215.77,83108.0,208.2254,208.5635,208.0901,208.4282,83108.0
2023-09-19 12:30:00,215.67,215.92,215.56,215.7,56692.0,208.3316,208.5731,208.2254,208.3606,56692.0
2023-09-19 13:00:00,215.66,216.16,215.61,216.12,56082.0,208.322,208.805,208.2737,208.7663,56082.0
2023-09-19 13:30:00,216.13,216.68,216.13,216.58,55497.0,208.776,209.3073,208.776,209.2107,55497.0
2023-09-19 14:00:00,216.56,216.83,216.53,216.71,61066.0,209.1914,209.4522,209.1624,209.3363,61066.0
2023-09-19 14:30:00,216.68,217.67,216.68,216.93,72027.0,209.3073,210.2636,209.3073,209.5488,72027.0
2023-09-19 15:00:00,216.85,217.19,216.75,217.13,84511.0,209.4715,209.7999,209.3749,209.742,84511.0
2023-09-19 15:30:00,217.14,217.99,217.08,217.62,324726.0,209.7516,210.5727,209.6937,210.2153,324726.0
2023-09-20 09:30:00,218.33,219.24,216.61,217.35,117173.0,210.9011,211.7802,209.2397,209.9545,117173.0
2023-09-20 10:00:00,217.34,218.1,217.28,217.83,67010.0,209.9448,210.679,209.8869,210.4181,67010.0
2023-09-20 10:30:00,217.82,217.83,217.47,217.65,46159.0,210.4085,210.4181,210.0704,210.2443,46159.0
2023-09-20 11:00:00,217.66,218.07,217.55,217.9,40103.0,210.2539,210.65,210.1477,210.4858,40103.0
2023-09-20 11:30:00,217.86,218.85,217.82,218.68,110411.0,210.4471,211.4034,210.4085,211.2392,110411.0
2023-09-20 12:00:00,218.73,218.73,217.9,218.03,129556.0,211.2875,211.2875,210.4858,210.6113,129556.0
2023-09-20 12:30:00,218.08,218.11,216.92,217.3,79250.0,210.6596,210.6886,209.5391,209.9062,79250.0
2023-09-20 13:00:00,217.3,217.54,217.02,217.19,41812.0,209.9062,210.138,209.6357,209.7999,41812.0
2023-09-20 13:30:00,217.13,217.13,216.46,216.64,62726.0,209.742,209.742,209.0948,209.2686,62726.0
2023-09-20 14:00:00,216.6,216.67,215.69,216.35,98232.0,209.23,209.2976,208.351,208.9885,98232.0
2023-09-20 14:30:00,216.34,217.19,215.93,215.95,86750.0,208.9788,209.7999,208.5828,208.6021,86750.0
2023-09-20 15:00:00,215.79,215.93,215.18,215.75,99995.0,208.4476,208.5828,207.8583,208.4089,99995.0
2023-09-20 15:30:00,215.81,215.83,214.38,214.91,372971.0,208.4669,208.4862,207.0855,207.5975,372971.0
2023-09-21 09:30:00,213.01,213.68,211.12,211.54,163965.0,205.7621,206.4094,203.9365,204.3422,163965.0
2023-09-21 10:00:00,211.63,212.46,211.45,211.84,178531.0,204.4291,205.2309,204.2552,204.632,178531.0
2023-09-21 10:30:00,211.75,211.88,211.21,211.56,99602.0,204.545,204.6706,204.0234,204.3615,99602.0
2023-09-21 11:00:00,211.54,211.59,210.83,211.41,128864.0,204.3422,204.3905,203.6563,204.2166,128864.0
2023-09-21 11:30:00,211.42,211.83,211.33,211.4,56179.0,204.2263,204.6223,204.1393,204.2069,56179.0
2023-09-21 12:00:00,211.39,211.78,211.27,211.55,59947.0,204.1973,204.574,204.0814,204.3518,59947.0
2023-09-21 12:30:00,211.59,211.9,211.26,211.26,61228.0,204.3905,204.6899,204.0717,204.0717,61228.0
2023-09-21 13:00:00,211.28,211.97,211.17,211.93,69222.0,204.091,204.7575,203.9848,204.7189,69222.0
2023-09-21 13:30:00,211.97,211.97,211.62,211.87,62364.0,204.7575,204.7575,204.4194,204.6609,62364.0
2023-09-21 14:00:00,211.8,212.05,211.48,211.5,54237.0,204.5933,204.8348,204.2842,204.3035,54237.0
2023-09-21 14:30:00,211.49,211.6,211.05,211.26,77738.0,204.2939,204.4001,203.8688,204.0717,77738.0
2023-09-21 15:00:00,211.28,211.56,210.41,210.48,88870.0,204.091,204.3615,203.2506,203.3182,88870.0
2023-09-21 15:30:00,210.44,210.68,210.18,210.58,478415.0,203.2796,203.5114,203.0284,203.4148,478415.0
2023-09-22 09:30:00,209.61,210.98,209.23,209.65,95632.0,202.4778,203.8012,202.1108,202.5165,95632.0
2023-09-22 10:00:00,209.66,210.18,209.32,209.61,88993.0,202.5261,203.0284,202.1977,202.4778,88993.0
2023-09-22 10:30:00,209.63,210.53,209.63,210.48,126913.0,202.4972,203.3665,202.4972,203.3182,126913.0
2023-09-22 11:00:00,210.46,210.88,210.18,210.88,98363.0,203.2989,203.7046,203.0284,203.7046,98363.0
2023-09-22 11:30:00,210.87,211.01,210.41,210.42,136620.0,203.695,203.8302,203.2506,203.2603,136620.0
2023-09-22 12:00:00,210.39,210.98,210.32,210.94,56572.0,203.2313,203.8012,203.1637,203.7626,56572.0
2023-09-22 12:30:00,210.94,211.16,210.76,210.87,72623.0,203.7626,203.9751,203.5887,203.695,72623.0
2023-09-22 13:00:00,210.9,210.92,210.24,210.34,50236.0,203.7239,203.7433,203.0864,203.183,50236.0
2023-09-22 13:30:00,210.31,210.5,209.95,210.34,93302.0,203.154,203.3376,202.8063,203.183,93302.0
2023-09-22 14:00:00,210.34,210.39,209.8,210.0,95832.0,203.183,203.2313,202.6614,202.8546,95832.0
2023-09-22 14:30:00,209.99,210.2,209.55,209.92,75957.0,202.8449,203.0478,202.4199,202.7773,75957.0
2023-09-22 15:00:00,209.9,211.23,209.9,211.06,83172.0,202.758,204.0427,202.758,203.8785,83172.0
2023-09-22 15:30:00,211.08,211.13,210.12,210.47,508675.0,203.8978,203.9461,202.9705,203.3086,508675.0
2023-09-25 09:30:00,210.37,211.21,210.01,210.79,131072.0,203.212,204.0234,202.8642,203.6177,131072.0
2023-09-25 10:00:00,210.81,211.26,210.1,210.96,220287.0,203.637,204.0717,202.9512,203.7819,220287.0
2023-09-25 10:30:00,210.94,211.44,210.9,211.2,203809.0,203.7626,204.2456,203.7239,204.0137,203809.0
2023-09-25 11:00:00,211.17,212.0,211.07,211.68,160548.0,203.9848,204.7865,203.8882,204.4774,160548.0
2023-09-25 11:30:00,211.67,212.16,211.56,211.98,174019.0,204.4677,204.9411,204.3615,204.7672,174019.0
2023-09-25 12:00:00,211.96,212.81,211.9,212.75,254403.0,204.7479,205.569,204.6899,205.511,254403.0
2023-09-25 12:30:00,212.71,212.78,211.96,212.11,129105.0,205.4724,205.54,204.7479,204.8928,129105.0
2023-09-25 13:00:00,212.09,212.62,211.94,212.31,98863.0,204.8735,205.3854,204.7286,205.086,98863.0
2023-09-25 13:30:00,212.31,212.45,211.71,212.16,174819.0,205.086,205.2212,204.5064,204.9411,174819.0
2023-09-25 14:00:00,212.18,212.4,211.69,211.93,175150.0,204.9604,205.1729,204.4871,204.7189,175150.0
2023-09-25 14:30:00,211.93,212.41,211.91,211.92,68458.0,204.7189,205.1826,204.6996,204.7092,68458.0
2023-09-25 15:00:00,211.91,212.48,211.72,212.3,139509.0,204.6996,205.2502,204.516,205.0763,139509.0
2023-09-25 15:30:00,212.29,212.86,211.9,212.55,593494.0,205.0666,205.6173,204.6899,205.3178,593494.0
2023-09-26 09:30:00,210.9,211.71,209.2,209.71,76434.0,203.7239,204.5064,202.0818,202.5744,76434.0
2023-09-26 10:00:00,209.71,210.27,209.2,209.83,118924.0,202.5744,203.1154,202.0818,202.6904,118924.0
2023-09-26 10:30:00,209.89,210.13,209.33,209.97,81378.0,202.7483,202.9801,202.2074,202.8256,81378.0
2023-09-26 11:00:00,209.99,210.23,209.72,209.76,87325.0,202.8449,203.0767,202.5841,202.6227,87325.0
2023-09-26 11:30:00,209.74,210.21,209.56,210.1,125073.0,202.6034,203.0574,202.4295,202.9512,125073.0
2023-09-26 12:00:00,210.09,210.63,209.99,210.12,58541.0,202.9415,203.4631,202.8449,202.9705,58541.0
2023-09-26 12:30:00,210.08,210.08,209.71,209.71,48923.0,202.9318,202.9318,202.5744,202.5744,48923.0
2023-09-26 13:00:00,209.65,209.91,209.55,209.66,68612.0,202.5165,202.7676,202.4199,202.5261,68612.0
2023-09-26 13:30:00,209.61,209.72,209.14,209.39,88293.0,202.4778,202.5841,202.0238,202.2653,88293.0
2023-09-26 14:00:00,209.35,209.36,208.16,208.37,129045.0,202.2267,202.2363,201.0772,201.28,129045.0
2023-09-26 14:30:00,208.34,208.95,208.25,208.91,79132.0,201.2511,201.8403,201.1641,201.8017,79132.0
2023-09-26 15:00:00,208.9,209.06,208.61,208.63,133452.0,201.792,201.9466,201.5119,201.5312,133452.0
2023-09-26 15:30:00,208.65,208.8,208.26,208.58,362245.0,201.5505,201.6954,201.1738,201.4829,362245.0
2023-09-27 09:30:00,209.08,210.25,208.29,208.67,96549.0,201.9659,203.0961,201.2028,201.5698,96549.0
2023-09-27 10:00:00,208.73,210.11,208.59,210.01,144035.0,201.6278,202.9608,201.4925,202.8642,144035.0
2023-09-27 10:30:00,209.96,210.26,209.03,209.03,116309.0,202.8159,203.1057,201.9176,201.9176,116309.0
2023-09-27 11:00:00,209.0,209.23,208.17,209.23,80126.0,201.8886,202.1108,201.0868,202.1108,80126.0
2023-09-27 11:30:00,209.2,209.44,207.89,208.09,115107.0,202.0818,202.3136,200.8164,201.0096,115107.0
2023-09-27 12:00:00,208.08,208.09,207.27,207.59,82162.0,200.9999,201.0096,200.2175,200.5266,82162.0
2023-09-27 12:30:00,207.55,207.78,207.16,207.24,108517.0,200.4879,200.7101,200.1112,200.1885,108517.0
2023-09-27 13:00:00,207.31,207.65,206.59,206.69,73274.0,200.2561,200.5845,199.5606,199.6572,73274.0
2023-09-27 13:30:00,206.64,206.89,206.34,206.66,84709.0,199.6089,199.8504,199.3191,199.6282,84709.0
2023-09-27 14:00:00,206.65,206.85,206.27,206.83,73651.0,199.6186,199.8117,199.2515,199.7924,73651.0
2023-09-27 14:30:00,206.83,207.52,206.82,207.26,65449.0,199.7924,200.459,199.7828,200.2078,65449.0
2023-09-27 15:00:00,207.25,207.89,207.11,207.43,91835.0,200.1981,200.8164,200.0629,200.372,91835.0
2023-09-27 15:30:00,207.4,207.41,206.6,207.03,385710.0,200.343,200.3527,199.5703,199.9856,385710.0
2023-09-28 09:30:00,206.83,207.63,206.3,207.27,91525.0,199.7924,200.5652,199.2805,200.2175,91525.0
2023-09-28 10:00:00,207.27,207.87,207.26,207.57,179094.0,200.2175,200.797,200.2078,200.5073,179094.0
2023-09-28 10:30:00,207.57,208.91,207.21,208.75,193494.0,200.5073,201.8017,200.1595,201.6471,193494.0
2023-09-28 11:00:00,208.73,209.89,208.55,209.81,82912.0,201.6278,202.7483,201.4539,202.671,82912.0
2023-09-28 11:30:00,209.86,210.39,209.85,210.29,64208.0,202.7193,203.2313,202.7097,203.1347,64208.0
2023-09-28 12:00:00,210.29,210.34,209.42,209.94,52764.0,203.1347,203.183,202.2943,202.7966,52764.0
2023-09-28 12:30:00,209.97,209.97,209.12,209.29,52777.0,202.8256,202.8256,202.0045,202.1687,52777.0
2023-09-28 13:00:00,209.32,209.47,208.79,208.84,49699.0,202.1977,202.3426,201.6857,201.734,49699.0
2023-09-28 13:30:00,208.85,208.87,208.21,208.57,76408.0,201.7437,201.763,201.1255,201.4732,76408.0
2023-09-28 14:00:00,208.58,209.22,208.26,209.14,72691.0,201.4829,202.1011,201.1738,202.0238,72691.0
2023-09-28 14:30:00,209.16,209.17,208.53,208.86,102658.0,202.0431,202.0528,201.4346,201.7534,102658.0
2023-09-28 15:00:00,208.87,209.1,208.69,208.92,74582.0,201.763,201.9852,201.5891,201.8113,74582.0
2023-09-28 15:30:00,208.91,209.0,207.71,207.83,231932.0,201.8017,201.8886,200.6425,200.7584,231932.0
2023-09-29 09:30:00,208.79,209.66,208.04,209.66,95684.0,201.6857,202.5261,200.9613,202.5261,95684.0
2023-09-29 10:00:00,209.66,210.08,209.48,209.79,107597.0,202.5261,202.9318,202.3523,202.6517,107597.0
2023-09-29 10:30:00,209.84,210.38,209.74,209.8,58923.0,202.7,203.2216,202.6034,202.6614,58923.0
2023-09-29 11:00:00,209.82,210.19,209.46,209.54,74913.0,202.6807,203.0381,202.3329,202.4102,74913.0
2023-09-29 11:30:00,209.5,209.71,208.99,209.21,77818.0,202.3716,202.5744,201.8789,202.0914,77818.0
2023-09-29 12:00:00,209.19,209.27,208.5,208.67,45257.0,202.0721,202.1494,201.4056,201.5698,45257.0
2023-09-29 12:30:00,208.73,208.83,207.95,208.05,41088.0,201.6278,201.7244,200.8743,200.9709,41088.0
2023-09-29 13:00:00,208.02,208.05,207.39,207.95,47773.0,200.9419,200.9709,200.3334,200.8743,47773.0
2023-09-29 13:30:00,207.95,208.27,207.49,207.5,54713.0,200.8743,201.1834,200.43,200.4396,54713.0
2023-09-29 14:00:00,207.5,207.87,207.3,207.51,70037.0,200.4396,200.797,200.2464,200.4493,70037.0
2023-09-29 14:30:00,207.54,208.5,207.47,208.44,56436.0,200.4783,201.4056,200.4107,201.3476,56436.0
2023-09-29 15:00:00,208.49,208.7,207.93,208.19,58377.0,201.3959,201.5988,200.855,201.1062,58377.0
2023-09-29 15:30:00,208.18,208.65,207.42,207.91,246686.0,201.0965,201.5505,200.3624,200.8357,246686.0
2023-10-02 09:30:00,207.38,208.27,206.28,207.62,134785.0,200.3237,201.1834,199.2611,200.5555,134785.0
2023-10-02 10:00:00,207.61,208.48,207.25,207.31,82183.0,200.5459,201.3863,200.1981,200.2561,82183.0
2023-10-02 10:30:00,207.25,208.02,207.03,207.24,81096.0,200.1981,200.9419,199.9856,200.1885,81096.0
2023-10-02 11:00:00,207.25,207.77,207.1,207.66,72635.0,200.1981,200.7004,200.0532,200.5942,72635.0
2023-10-02 11:30:00,207.74,207.87,206.24,206.49,81702.0,200.6715,200.797,199.2225,199.464,81702.0
2023-10-02 12:00:00,206.44,206.44,205.86,205.95,82465.0,199.4157,199.4157,198.8554,198.9424,82465.0
2023-10-02 12:30:00,205.94,206.04,204.88,205.12,84519.0,198.9327,199.0293,197.9088,198.1406,84519.0
2023-10-02 13:00:00,205.15,205.89,205.1,205.87,58406.0,198.1696,198.8844,198.1213,198.8651,58406.0
2023-10-02 13:30:00,205.88,206.01,205.41,205.46,65896.0,198.8748,199.0003,198.4207,198.469,65896.0
2023-10-02 14:00:00,205.42,206.25,205.13,205.13,51720.0,198.4304,199.2322,198.1503,198.1503,51720.0
2023-10-02 14:30:00,205.17,205.51,205.02,205.27,46789.0,198.1889,198.5173,198.044,198.2855,46789.0
2023-10-02 15:00:00,205.26,205.6,204.85,205.47,83698.0,198.2759,198.6043,197.8798,198.4787,83698.0
2023-10-02 15:30:00,205.44,205.92,205.25,205.72,204379.0,198.4497,198.9134,198.2662,198.7202,204379.0
2023-10-03 09:30:00,204.89,205.01,202.75,203.02,172760.0,197.9184,198.0344,195.8513,196.1121,172760.0
2023-10-03 10:00:00,203.02,203.03,199.26,199.46,194494.0,196.1121,196.1217,192.48,192.6732,194494.0
2023-10-03 10:30:00,199.45,200.33,199.24,200.13,151935.0,192.6635,193.5136,192.4607,193.3204,151935.0
2023-10-03 11:00:00,200.12,200.35,199.41,199.62,92402.0,193.3107,193.5329,192.6249,192.8278,92402.0
2023-10-03 11:30:00,199.59,199.68,199.04,199.48,83315.0,192.7988,192.8857,192.2675,192.6925,83315.0
2023-10-03 12:00:00,199.53,200.47,199.5,200.41,106560.0,192.7408,193.6488,192.7118,193.5909,106560.0
2023-10-03 12:30:00,200.4,200.44,200.0,200.18,69647.0,193.5812,193.6199,193.1948,193.3687,69647.0
2023-10-03 13:00:00,200.22,200.57,199.61,199.7,51386.0,193.4073,193.7454,192.8181,192.905,51386.0
2023-10-03 13:30:00,199.68,199.95,199.4,199.53,89755.0,192.8857,193.1465,192.6152,192.7408,89755.0
2023-10-03 14:00:00,199.54,199.75,198.73,198.85,137839.0,192.7505,192.9533,191.968,192.084,137839.0
2023-10-03 14:30:00,198.85,199.66,198.75,199.37,113976.0,192.084,192.8664,191.9874,192.5863,113976.0
2023-10-03 15:00:00,199.37,199.37,198.71,199.2,132973.0,192.5863,192.5863,191.9487,192.422,132973.0
2023-10-03 15:30:00,199.23,200.44,199.03,200.32,422267.0,192.451,193.6199,192.2578,193.5039,422267.0
2023-10-04 09:30:00,200.33,201.15,199.54,200.46,124021.0,193.5136,194.3057,192.7505,193.6392,124021.0
2023-10-04 10:00:00,200.45,200.65,198.47,198.62,121127.0,193.6295,193.8227,191.7169,191.8618,121127.0
2023-10-04 10:30:00,198.61,199.5,198.48,199.05,124342.0,191.8521,192.7118,191.7265,192.2772,124342.0
2023-10-04 11:00:00,199.03,199.51,198.72,199.3,65337.0,192.2578,192.7215,191.9584,192.5186,65337.0
2023-10-04 11:30:00,199.27,199.92,198.54,199.79,75765.0,192.4897,193.1175,191.7845,192.992,75765.0
2023-10-04 12:00:00,199.9,200.34,199.61,200.3,142109.0,193.0982,193.5233,192.8181,193.4846,142109.0
2023-10-04 12:30:00,200.34,200.47,199.81,199.99,83936.0,193.5233,193.6488,193.0113,193.1852,83936.0
2023-10-04 13:00:00,200.01,200.13,199.53,199.58,66530.0,193.2045,193.3204,192.7408,192.7891,66530.0
2023-10-04 13:30:00,199.55,199.68,199.27,199.44,49643.0,192.7601,192.8857,192.4897,192.6539,49643.0
2023-10-04 14:00:00,199.43,199.68,199.09,199.26,59497.0,192.6442,192.8857,192.3158,192.48,59497.0
2023-10-04 14:30:00,199.33,199.55,199.21,199.4,81454.0,192.5476,192.7601,192.4317,192.6152,81454.0
2023-10-04 15:00:00,199.37,200.07,199.37,199.63,87601.0,192.5863,193.2624,192.5863,192.8374,87601.0
2023-10-04 15:30:00,199.68,199.86,199.17,199.59,313010.0,192.8857,193.0596,192.3931,192.7988,313010.0
2023-10-05 09:30:00,198.85,199.33,198.23,198.87,94801.0,192.084,192.5476,191.4851,192.1033,94801.0
2023-10-05 10:00:00,198.87,198.95,198.26,198.78,74135.0,192.1033,192.1806,191.514,192.0163,74135.0
2023-10-05 10:30:00,198.72,198.76,197.95,198.34,59827.0,191.9584,191.997,191.2146,191.5913,59827.0
2023-10-05 11:00:00,198.28,198.48,197.53,197.78,67702.0,191.5334,191.7265,190.8089,191.0504,67702.0
2023-10-05 11:30:00,197.78,198.73,197.78,198.4,62607.0,191.0504,191.968,191.0504,191.6493,62607.0
2023-10-05 12:00:00,198.35,199.48,198.35,199.33,70545.0,191.601,192.6925,191.601,192.5476,70545.0
2023-10-05 12:30:00,199.4,199.42,198.77,198.99,47865.0,192.6152,192.6346,192.0067,192.2192,47865.0
2023-10-05 13:00:00,198.97,199.13,198.62,199.06,52638.0,192.1999,192.3544,191.8618,192.2868,52638.0
2023-10-05 13:30:00,199.04,199.61,198.83,199.45,59688.0,192.2675,192.8181,192.0646,192.6635,59688.0
2023-10-05 14:00:00,199.48,199.65,198.75,199.11,85079.0,192.6925,192.8567,191.9874,192.3351,85079.0
2023-10-05 14:30:00,199.17,199.98,199.12,199.85,82053.0,192.3931,193.1755,192.3448,193.0499,82053.0
2023-10-05 15:00:00,199.85,199.85,199.2,199.83,125666.0,193.0499,193.0499,192.422,193.0306,125666.0
2023-10-05 15:30:00,199.81,200.05,199.5,199.78,262211.0,193.0113,193.2431,192.7118,192.9823,262211.0
2023-10-06 09:30:00,198.01,199.34,198.01,198.61,181368.0,191.2725,192.5573,191.2725,191.8521,181368.0
2023-10-06 10:00:00,198.65,198.65,197.56,198.42,128719.0,191.8908,191.8908,190.8378,191.6686,128719.0
2023-10-06 10:30:00,198.42,199.42,198.42,198.77,70543.0,191.6686,192.6346,191.6686,192.0067,70543.0
2023-10-06 11:00:00,198.83,200.27,198.75,200.03,59090.0,192.0646,193.4556,191.9874,193.2238,59090.0
2023-10-06 11:30:00,200.04,201.92,200.02,201.85,47429.0,193.2335,195.0495,193.2141,194.9819,47429.0
2023-10-06 12:00:00,201.89,202.04,200.98,201.02,57522.0,195.0205,195.1654,194.1415,194.1801,57522.0
2023-10-06 12:30:00,201.05,201.06,200.38,200.43,39784.0,194.2091,194.2188,193.5619,193.6102,39784.0
2023-10-06 13:00:00,200.43,200.94,200.13,200.91,54969.0,193.6102,194.1028,193.3204,194.0739,54969.0
2023-10-06 13:30:00,200.91,201.18,200.55,201.03,38965.0,194.0739,194.3347,193.7261,194.1898,38965.0
2023-10-06 14:00:00,201.04,201.4,200.74,201.34,54454.0,194.1994,194.5472,193.9096,194.4892,54454.0
2023-10-06 14:30:00,201.33,201.62,201.02,201.26,85095.0,194.4796,194.7597,194.1801,194.412,85095.0
2023-10-06 15:00:00,201.27,201.27,200.41,200.66,98006.0,194.4216,194.4216,193.5909,193.8324,98006.0
2023-10-06 15:30:00,200.65,200.74,199.29,199.53,369261.0,193.8227,193.9096,192.509,192.7408,369261.0
2023-10-09 09:30:00,197.62,198.56,196.46,196.68,101526.0,190.8958,191.8038,189.7753,189.9878,101526.0
2023-10-09 10:00:00,196.74,197.62,196.66,197.4,122678.0,190.0458,190.8958,189.9685,190.6833,122678.0
2023-10-09 10:30:00,197.37,197.78,196.62,196.67,55668.0,190.6543,191.0504,189.9298,189.9781,55668.0
2023-10-09 11:00:00,196.62,197.46,196.53,197.34,61389.0,189.9298,190.7413,189.8429,190.6253,61389.0
2023-10-09 11:30:00,197.43,197.83,197.42,197.74,43182.0,190.7123,191.0987,190.7026,191.0117,43182.0
2023-10-09 12:00:00,197.79,198.79,197.72,198.46,27092.0,191.06,192.026,190.9924,191.7072,27092.0
2023-10-09 12:30:00,198.49,198.75,198.32,198.61,44634.0,191.7362,191.9874,191.572,191.8521,44634.0
2023-10-09 13:00:00,198.66,198.94,198.42,198.91,23435.0,191.9004,192.1709,191.6686,192.1419,23435.0
2023-10-09 13:30:00,199.07,200.21,199.04,200.11,48905.0,192.2965,193.3977,192.2675,193.3011,48905.0
2023-10-09 14:00:00,200.12,200.5,199.86,200.39,45322.0,193.3107,193.6778,193.0596,193.5716,45322.0
2023-10-09 14:30:00,200.37,200.97,199.99,200.73,49167.0,193.5522,194.1318,193.1852,193.9,49167.0
2023-10-09 15:00:00,200.78,200.95,200.32,200.68,102652.0,193.9483,194.1125,193.5039,193.8517,102652.0
2023-10-09 15:30:00,200.65,200.86,200.39,200.75,147616.0,193.8227,194.0256,193.5716,193.9193,147616.0
2023-10-10 09:30:00,201.26,201.26,200.27,200.72,74812.0,194.412,194.412,193.4556,193.8903,74812.0
2023-10-10 10:00:00,200.87,202.67,200.87,202.52,181978.0,194.0352,195.774,194.0352,195.6291,181978.0
2023-10-10 10:30:00,202.51,202.92,201.97,202.13,107813.0,195.6194,196.0155,195.0978,195.2524,107813.0
2023-10-10 11:00:00,202.15,203.39,202.13,203.09,51419.0,195.2717,196.4695,195.2524,196.1797,51419.0
2023-10-10 11:30:00,203.13,203.37,202.84,203.32,39665.0,196.2183,196.4502,195.9382,196.4019,39665.0
2023-10-10 12:00:00,203.34,203.81,203.32,203.61,40258.0,196.4212,196.8752,196.4019,196.682,40258.0
2023-10-10 12:30:00,203.62,203.81,203.42,203.61,62170.0,196.6917,196.8752,196.4985,196.682,62170.0
2023-10-10 13:00:00,203.59,203.59,202.62,203.1,55043.0,196.6627,196.6627,195.7257,196.1893,55043.0
2023-10-10 13:30:00,203.08,203.7,203.0,203.54,56452.0,196.17,196.7689,196.0927,196.6144,56452.0
2023-10-10 14:00:00,203.5,203.58,202.82,203.24,74386.0,196.5757,196.653,195.9189,196.3246,74386.0
2023-10-10 14:30:00,203.25,203.55,202.8,202.99,64650.0,196.3342,196.624,195.8996,196.0831,64650.0
2023-10-10 15:00:00,203.0,203.09,202.59,202.66,78605.0,196.0927,196.1797,195.6967,195.7643,78605.0
2023-10-10 15:30:00,202.64,202.79,202.24,202.73,267555.0,195.745,195.8899,195.3586,195.8319,267555.0
2023-10-11 09:30:00,203.79,204.13,201.69,201.75,140707.0,196.8559,197.1843,194.8273,194.8853,140707.0
2023-10-11 10:00:00,201.75,202.31,200.94,201.48,78656.0,194.8853,195.4262,194.1028,194.6245,78656.0
2023-10-11 10:30:00,201.55,201.98,201.21,201.8,55097.0,194.6921,195.1075,194.3637,194.9336,55097.0
2023-10-11 11:00:00,201.78,202.1,200.96,200.97,109810.0,194.9143,195.2234,194.1222,194.1318,109810.0
2023-10-11 11:30:00,201.0,201.82,201.0,201.72,149188.0,194.1608,194.9529,194.1608,194.8563,149188.0
2023-10-11 12:00:00,201.73,202.04,201.46,201.58,87455.0,194.866,195.1654,194.6051,194.7211,87455.0
2023-10-11 12:30:00,201.57,202.58,201.53,202.52,44865.0,194.7114,195.687,194.6728,195.6291,44865.0
2023-10-11 13:00:00,202.49,202.53,201.96,202.17,90322.0,195.6001,195.6387,195.0881,195.291,90322.0
2023-10-11 13:30:00,202.13,202.2,201.77,202.13,48025.0,195.2524,195.32,194.9046,195.2524,48025.0
2023-10-11 14:00:00,202.16,202.69,201.91,202.47,61754.0,195.2813,195.7933,195.0398,195.5808,61754.0
2023-10-11 14:30:00,202.54,202.85,202.44,202.65,48874.0,195.6484,195.9479,195.5518,195.7547,48874.0
2023-10-11 15:00:00,202.65,202.9,202.47,202.78,45828.0,195.7547,195.9962,195.5808,195.8802,45828.0
2023-10-11 15:30:00,202.77,203.46,202.55,203.36,267347.0,195.8706,196.5371,195.6581,196.4405,267347.0
2023-10-12 09:30:00,203.3,203.5,199.52,199.58,89349.0,196.3825,196.5757,192.7312,192.7891,89349.0
2023-10-12 10:00:00,199.58,199.98,199.02,199.1,100625.0,192.7891,193.1755,192.2482,192.3254,100625.0
2023-10-12 10:30:00,199.05,199.12,198.26,198.55,96823.0,192.2772,192.3448,191.514,191.7942,96823.0
2023-10-12 11:00:00,198.6,198.88,198.1,198.74,58438.0,191.8425,192.1129,191.3595,191.9777,58438.0
2023-10-12 11:30:00,198.71,199.79,198.67,199.76,43072.0,191.9487,192.992,191.9101,192.963,43072.0
2023-10-12 12:00:00,199.85,200.35,199.41,200.34,63429.0,193.0499,193.5329,192.6249,193.5233,63429.0
2023-10-12 12:30:00,200.33,200.51,199.7,199.92,93046.0,193.5136,193.6875,192.905,193.1175,93046.0
2023-10-12 13:00:00,199.93,199.93,198.1,198.19,57879.0,193.1272,193.1272,191.3595,191.4464,57879.0
2023-10-12 13:30:00,198.06,198.33,197.25,197.28,77805.0,191.3208,191.5816,190.5384,190.5674,77805.0
2023-10-12 14:00:00,197.33,197.6,196.76,197.34,82917.0,190.6157,190.8765,190.0651,190.6253,82917.0
2023-10-12 14:30:00,197.28,197.55,196.95,197.22,106233.0,190.5674,190.8282,190.2486,190.5094,106233.0
2023-10-12 15:00:00,197.2,197.42,196.82,196.88,94571.0,190.4901,190.7026,190.123,190.181,94571.0
2023-10-12 15:30:00,196.88,197.52,196.84,196.92,335604.0,190.181,190.7992,190.1423,190.2196,335604.0
2023-10-13 09:30:00,197.02,197.95,196.5,197.77,103339.0,190.3162,191.2146,189.8139,191.0407,103339.0
2023-10-13 10:00:00,197.63,197.74,196.69,197.08,81931.0,190.9055,191.0117,189.9975,190.3742,81931.0
2023-10-13 10:30:00,197.01,197.47,195.9,196.0,74718.0,190.3066,190.7509,189.2343,189.3309,74718.0
2023-10-13 11:00:00,195.97,196.39,195.63,196.11,67106.0,189.302,189.7077,188.9735,189.4372,67106.0
2023-10-13 11:30:00,196.09,196.35,195.33,195.42,47378.0,189.4179,189.669,188.6837,188.7707,47378.0
2023-10-13 12:00:00,195.41,196.41,195.27,196.41,58246.0,188.761,189.727,188.6258,189.727,58246.0
2023-10-13 12:30:00,196.4,196.62,195.72,196.05,71367.0,189.7173,189.9298,189.0605,189.3792,71367.0
2023-10-13 13:00:00,196.03,196.14,195.14,195.32,58833.0,189.3599,189.4662,188.5002,188.6741,58833.0
2023-10-13 13:30:00,195.32,196.32,195.15,196.09,67074.0,188.6741,189.64,188.5099,189.4179,67074.0
2023-10-13 14:00:00,196.05,196.26,195.74,196.0,78176.0,189.3792,189.5821,189.0798,189.3309,78176.0
2023-10-13 14:30:00,196.02,196.26,195.17,195.79,74029.0,189.3502,189.5821,188.5292,189.1281,74029.0
2023-10-13 15:00:00,195.83,195.96,195.07,195.16,73931.0,189.1667,189.2923,188.4326,188.5195,73931.0
2023-10-13 15:30:00,195.16,195.8,194.77,195.75,292677.0,188.5195,189.1377,188.1428,189.0894,292677.0
2023-10-16 09:30:00,197.4,198.0,196.23,197.68,118496.0,190.6833,191.2629,189.5531,190.9538,118496.0
2023-10-16 10:00:00,197.63,198.3,196.57,198.3,122647.0,190.9055,191.5527,189.8815,191.5527,122647.0
2023-10-16 10:30:00,198.26,198.99,198.11,198.95,73431.0,191.514,192.2192,191.3691,192.1806,73431.0
2023-10-16 11:00:00,198.99,199.25,197.87,197.89,75049.0,192.2192,192.4703,191.1373,191.1566,75049.0
2023-10-16 11:30:00,197.86,197.98,197.09,197.63,68972.0,191.1276,191.2436,190.3838,190.9055,68972.0
2023-10-16 12:00:00,197.65,197.99,197.54,197.66,64053.0,190.9248,191.2532,190.8185,190.9344,64053.0
2023-10-16 12:30:00,197.65,197.88,197.63,197.88,40530.0,190.9248,191.147,190.9055,191.147,40530.0
2023-10-16 13:00:00,197.88,198.47,197.36,197.98,56661.0,191.147,191.7169,190.6447,191.2436,56661.0
2023-10-16 13:30:00,198.06,198.62,197.92,198.35,41302.0,191.3208,191.8618,191.1856,191.601,41302.0
2023-10-16 14:00:00,198.35,198.41,197.92,197.96,37840.0,191.601,191.6589,191.1856,191.2242,37840.0
2023-10-16 14:30:00,197.92,198.01,197.59,198.01,48146.0,191.1856,191.2725,190.8668,191.2725,48146.0
2023-10-16 15:00:00,198.01,198.6,197.84,198.59,76351.0,191.2725,191.8425,191.1083,191.8328,76351.0
2023-10-16 15:30:00,198.61,198.66,197.99,198.19,280728.0,191.8521,191.9004,191.2532,191.4464,280728.0
2023-10-17 09:30:00,197.48,198.42,196.97,197.64,91166.0,190.7606,191.6686,190.2679,190.9151,91166.0
2023-10-17 10:00:00,197.6,198.4,197.06,198.01,91113.0,190.8765,191.6493,190.3549,191.2725,91113.0
2023-10-17 10:30:00,198.02,198.02,197.13,197.31,57224.0,191.2822,191.2822,190.4225,190.5964,57224.0
2023-10-17 11:00:00,197.47,197.91,197.26,197.68,57714.0,190.7509,191.1759,190.5481,190.9538,57714.0
2023-10-17 11:30:00,197.7,198.59,197.63,198.53,49536.0,190.9731,191.8328,190.9055,191.7748,49536.0
2023-10-17 12:00:00,198.5,198.79,198.16,198.78,48014.0,191.7459,192.026,191.4174,192.0163,48014.0
2023-10-17 12:30:00,198.82,198.87,197.67,197.8,34784.0,192.055,192.1033,190.9441,191.0697,34784.0
2023-10-17 13:00:00,197.79,198.2,197.61,198.19,24603.0,191.06,191.4561,190.8861,191.4464,24603.0
2023-10-17 13:30:00,198.04,198.07,197.28,197.28,34902.0,191.3015,191.3305,190.5674,190.5674,34902.0
2023-10-17 14:00:00,197.31,197.38,197.06,197.13,29680.0,190.5964,190.664,190.3549,190.4225,29680.0
2023-10-17 14:30:00,197.15,197.78,197.01,197.23,56127.0,190.4418,191.0504,190.3066,190.5191,56127.0
2023-10-17 15:00:00,197.2,197.96,197.06,197.96,57441.0,190.4901,191.2242,190.3549,191.2242,57441.0
2023-10-17 15:30:00,197.93,198.15,197.62,198.14,197523.0,191.1953,191.4078,190.8958,191.3981,197523.0
2023-10-18 09:30:00,196.37,196.37,193.84,194.89,179808.0,189.6883,189.6883,187.2444,188.2587,179808.0
2023-10-18 10:00:00,194.83,195.84,194.28,194.72,99562.0,188.2007,189.1764,187.6695,188.0945,99562.0
2023-10-18 10:30:00,194.71,194.99,193.89,194.07,122028.0,188.0848,188.3553,187.2927,187.4666,122028.0
2023-10-18 11:00:00,194.07,195.19,193.9,194.88,191905.0,187.4666,188.5485,187.3024,188.249,191905.0
2023-10-18 11:30:00,194.88,195.03,194.08,194.31,75144.0,188.249,188.3939,187.4763,187.6984,75144.0
2023-10-18 12:00:00,194.28,195.03,194.11,194.34,64206.0,187.6695,188.3939,187.5052,187.7274,64206.0
2023-10-18 12:30:00,194.31,194.56,194.19,194.34,37224.0,187.6984,187.9399,187.5825,187.7274,37224.0
2023-10-18 13:00:00,194.29,195.52,194.1,194.96,50859.0,187.6791,188.8673,187.4956,188.3263,50859.0
2023-10-18 13:30:00,194.97,194.98,194.22,194.78,52233.0,188.336,188.3456,187.6115,188.1524,52233.0
2023-10-18 14:00:00,194.78,195.05,194.34,194.71,79646.0,188.1524,188.4133,187.7274,188.0848,79646.0
2023-10-18 14:30:00,194.68,194.79,194.1,194.34,58809.0,188.0558,188.1621,187.4956,187.7274,58809.0
2023-10-18 15:00:00,194.32,194.34,193.92,194.17,123374.0,187.7081,187.7274,187.3217,187.5632,123374.0
2023-10-18 15:30:00,194.18,194.23,193.39,193.51,379899.0,187.5729,187.6212,186.8097,186.9257,379899.0
2023-10-19 09:30:00,193.55,193.59,191.89,192.44,107396.0,186.9643,187.0029,185.3608,185.8921,107396.0
2023-10-19 10:00:00,192.47,192.51,191.0,191.06,158469.0,185.921,185.9597,184.5011,184.559,158469.0
2023-10-19 10:30:00,191.0,191.43,190.55,190.86,145976.0,184.5011,184.9164,184.0664,184.3658,145976.0
2023-10-19 11:00:00,190.82,192.37,190.82,192.16,90973.0,184.3272,185.8244,184.3272,185.6216,90973.0
2023-10-19 11:30:00,192.16,192.99,192.05,192.12,121109.0,185.6216,186.4233,185.5153,185.583,121109.0
2023-10-19 12:00:00,192.07,193.84,191.64,191.94,121848.0,185.5347,187.2444,185.1193,185.4091,121848.0
2023-10-19 12:30:00,192.02,193.0,190.82,192.89,92731.0,185.4864,186.433,184.3272,186.3268,92731.0
2023-10-19 13:00:00,193.0,193.4,192.06,192.37,72331.0,186.433,186.8194,185.525,185.8244,72331.0
2023-10-19 13:30:00,192.4,192.74,191.25,191.5,106229.0,185.8534,186.1819,184.7426,184.984,106229.0
2023-10-19 14:00:00,191.48,191.66,190.89,191.03,137826.0,184.9647,185.1386,184.3948,184.53,137826.0
2023-10-19 14:30:00,190.98,190.98,190.12,190.52,112391.0,184.4817,184.4817,183.651,184.0374,112391.0
2023-10-19 15:00:00,190.5,190.75,190.05,190.3,123478.0,184.0181,184.2596,183.5834,183.8249,123478.0
2023-10-19 15:30:00,190.3,190.77,189.82,190.38,396006.0,183.8249,184.2789,183.3612,183.9022,396006.0
2023-10-20 09:30:00,190.19,190.71,189.27,189.28,254135.0,183.7186,184.2209,182.8299,182.8396,254135.0
2023-10-20 10:00:00,189.19,189.55,188.71,189.03,85161.0,182.7526,183.1004,182.289,182.5981,85161.0
2023-10-20 10:30:00,188.95,190.15,188.69,189.87,106440.0,182.5208,183.68,182.2697,183.4095,106440.0
2023-10-20 11:00:00,189.82,190.76,189.78,190.61,66516.0,183.3612,184.2692,183.3226,184.1243,66516.0
2023-10-20 11:30:00,190.56,190.73,190.19,190.51,107287.0,184.076,184.2402,183.7186,184.0277,107287.0
2023-10-20 12:00:00,190.56,190.9,189.95,190.74,121817.0,184.076,184.4045,183.4868,184.2499,121817.0
2023-10-20 12:30:00,190.81,191.41,190.74,191.32,49465.0,184.3175,184.8971,184.2499,184.8102,49465.0
2023-10-20 13:00:00,191.32,191.76,190.73,191.37,74702.0,184.8102,185.2352,184.2402,184.8585,74702.0
2023-10-20 13:30:00,191.39,191.49,190.7,191.06,84057.0,184.8778,184.9744,184.2113,184.559,84057.0
2023-10-20 14:00:00,191.1,191.23,190.4,190.41,69833.0,184.5977,184.7232,183.9215,183.9311,69833.0
2023-10-20 14:30:00,190.4,191.03,190.34,190.66,56850.0,183.9215,184.53,183.8635,184.1726,56850.0
2023-10-20 15:00:00,190.69,190.93,190.21,190.51,89742.0,184.2016,184.4334,183.7379,184.0277,89742.0
2023-10-20 15:30:00,190.53,190.67,190.07,190.5,357506.0,184.0471,184.1823,183.6027,184.0181,357506.0
2023-10-23 09:30:00,190.41,190.67,188.43,190.28,176205.0,183.9311,184.1823,182.0185,183.8056,176205.0
2023-10-23 10:00:00,190.27,190.99,189.64,190.4,103065.0,183.7959,184.4914,183.1873,183.9215,103065.0
2023-10-23 10:30:00,190.5,191.59,190.05,191.19,94267.0,184.0181,185.071,183.5834,184.6846,94267.0
2023-10-23 11:00:00,191.19,191.55,190.73,191.25,72228.0,184.6846,185.0323,184.2402,184.7426,72228.0
2023-10-23 11:30:00,191.14,191.3,190.21,190.47,63848.0,184.6363,184.7909,183.7379,183.9891,63848.0
2023-10-23 12:00:00,190.42,190.47,189.52,189.84,51845.0,183.9408,183.9891,183.0714,183.3805,51845.0
2023-10-23 12:30:00,189.85,190.52,189.51,190.52,46549.0,183.3902,184.0374,183.0618,184.0374,46549.0
2023-10-23 13:00:00,190.52,190.52,189.55,189.77,48732.0,184.0374,184.0374,183.1004,183.3129,48732.0
2023-10-23 13:30:00,189.79,190.06,189.38,189.45,65840.0,183.3322,183.593,182.9362,183.0038,65840.0
2023-10-23 14:00:00,189.44,189.5,188.87,189.5,78242.0,182.9941,183.0521,182.4435,183.0521,78242.0
2023-10-23 14:30:00,189.48,189.64,189.23,189.46,77552.0,183.0328,183.1873,182.7913,183.0135,77552.0
2023-10-23 15:00:00,189.46,189.54,188.02,188.1,120881.0,183.0135,183.0907,181.6225,181.6997,120881.0
2023-10-23 15:30:00,188.06,188.69,187.93,188.33,229795.0,181.6611,182.2697,181.5355,181.9219,229795.0
2023-10-24 09:30:00,188.16,189.18,185.34,187.39,218376.0,182.8312,183.8223,180.0911,182.083,218376.0
2023-10-24 10:00:00,187.18,187.8,186.55,187.8,74932.0,181.879,182.4814,181.2668,182.4814,74932.0
2023-10-24 10:30:00,187.71,188.12,187.38,187.77,52653.0,182.394,182.7924,182.0733,182.4523,52653.0
2023-10-24 11:00:00,187.79,187.97,186.89,187.11,68565.0,182.4717,182.6466,181.5972,181.811,68565.0
2023-10-24 11:30:00,187.02,187.17,186.23,186.66,54109.0,181.7235,181.8693,180.9559,181.3737,54109.0
2023-10-24 12:00:00,186.66,186.81,185.24,185.39,36547.0,181.3737,181.5195,179.9939,180.1397,36547.0
2023-10-24 12:30:00,185.4,185.79,185.3,185.64,73659.0,180.1494,180.5283,180.0522,180.3826,73659.0
2023-10-24 13:00:00,185.6,185.64,185.23,185.42,39374.0,180.3437,180.3826,179.9842,180.1688,39374.0
2023-10-24 13:30:00,185.49,185.69,185.14,185.2,49250.0,180.2368,180.4312,179.8967,179.955,49250.0
2023-10-24 14:00:00,185.17,185.71,185.03,185.7,68646.0,179.9259,180.4506,179.7899,180.4409,68646.0
2023-10-24 14:30:00,185.7,186.35,185.7,186.17,66632.0,180.4409,181.0725,180.4409,180.8976,66632.0
2023-10-24 15:00:00,186.16,186.37,185.9,186.09,83997.0,180.8879,181.0919,180.6352,180.8198,83997.0
2023-10-24 15:30:00,186.15,186.42,185.76,186.18,232028.0,180.8781,181.1405,180.4992,180.9073,232028.0
2023-10-25 09:30:00,185.55,186.29,184.66,185.26,123918.0,180.2951,181.0142,179.4303,180.0133,123918.0
2023-10-25 10:00:00,185.3,186.08,184.95,185.84,97904.0,180.0522,180.8101,179.7121,180.5769,97904.0
2023-10-25 10:30:00,185.78,186.39,185.06,186.16,64213.0,180.5186,181.1113,179.819,180.8879,64213.0
2023-10-25 11:00:00,186.23,187.17,185.91,187.03,118148.0,180.9559,181.8693,180.6449,181.7332,118148.0
2023-10-25 11:30:00,186.99,187.27,186.64,186.88,90004.0,181.6944,181.9664,181.3543,181.5875,90004.0
2023-10-25 12:00:00,186.86,186.93,186.37,186.72,80844.0,181.568,181.6361,181.0919,181.432,80844.0
2023-10-25 12:30:00,186.7,187.13,186.44,186.59,71754.0,181.4126,181.8304,181.1599,181.3057,71754.0
2023-10-25 13:00:00,186.59,186.82,186.37,186.51,66807.0,181.3057,181.5292,181.0919,181.2279,66807.0
2023-10-25 13:30:00,186.48,186.54,185.95,186.42,55958.0,181.1988,181.2571,180.6838,181.1405,55958.0
2023-10-25 14:00:00,186.47,186.82,186.33,186.43,64033.0,181.1891,181.5292,181.053,181.1502,64033.0
2023-10-25 14:30:00,186.41,186.52,185.91,186.23,105575.0,181.1308,181.2377,180.6449,180.9559,105575.0
2023-10-25 15:00:00,186.28,186.35,185.94,186.19,80673.0,181.0045,181.0725,180.6741,180.917,80673.0
2023-10-25 15:30:00,186.22,186.64,185.91,186.2,292757.0,180.9462,181.3543,180.6449,180.9267,292757.0
2023-10-26 09:30:00,186.95,188.51,186.74,187.74,218475.0,181.6555,183.1713,181.4514,182.4231,218475.0
2023-10-26 10:00:00,187.77,187.82,185.99,186.67,114188.0,182.4523,182.5008,180.7227,181.3834,114188.0
2023-10-26 10:30:00,186.61,188.17,186.12,188.02,91291.0,181.3251,182.8409,180.849,182.6952,91291.0
2023-10-26 11:00:00,188.09,188.21,186.75,187.27,91384.0,182.7632,182.8798,181.4612,181.9664,91384.0
2023-10-26 11:30:00,187.14,187.59,186.95,187.25,71064.0,181.8401,182.2774,181.6555,181.947,71064.0
2023-10-26 12:00:00,187.24,187.25,186.09,186.53,79504.0,181.9373,181.947,180.8198,181.2474,79504.0
2023-10-26 12:30:00,186.53,186.89,186.05,186.05,69553.0,181.2474,181.5972,180.781,180.781,69553.0
2023-10-26 13:00:00,186.07,186.77,185.5,185.66,64885.0,180.8004,181.4806,180.2466,180.402,64885.0
2023-10-26 13:30:00,185.67,186.16,185.42,186.08,52010.0,180.4117,180.8879,180.1688,180.8101,52010.0
2023-10-26 14:00:00,186.08,186.16,185.54,186.0,82396.0,180.8101,180.8879,180.2854,180.7324,82396.0
2023-10-26 14:30:00,186.05,186.49,185.77,186.29,109000.0,180.781,181.2085,180.5089,181.0142,109000.0
2023-10-26 15:00:00,186.31,186.6,185.56,185.58,71281.0,181.0336,181.3154,180.3049,180.3243,71281.0
2023-10-26 15:30:00,185.57,185.6,184.5,184.75,385670.0,180.3146,180.3437,179.2749,179.5178,385670.0
2023-10-27 09:30:00,184.86,185.3,183.38,183.91,87734.0,179.6247,180.0522,178.1866,178.7016,87734.0
2023-10-27 10:00:00,183.35,184.14,183.15,183.88,87583.0,178.1574,178.9251,177.9631,178.6724,87583.0
2023-10-27 10:30:00,183.9,184.73,183.55,184.73,71677.0,178.6919,179.4984,178.3518,179.4984,71677.0
2023-10-27 11:00:00,184.73,185.45,184.61,185.32,66368.0,179.4984,180.198,179.3818,180.0716,66368.0
2023-10-27 11:30:00,185.33,185.35,184.0,184.12,69604.0,180.0814,180.1008,178.789,178.9056,69604.0
2023-10-27 12:00:00,184.12,184.38,183.56,183.73,56043.0,178.9056,179.1583,178.3615,178.5267,56043.0
2023-10-27 12:30:00,183.7,183.96,183.31,183.34,51401.0,178.4975,178.7502,178.1186,178.1477,51401.0
2023-10-27 13:00:00,183.38,183.55,182.87,183.22,98697.0,178.1866,178.3518,177.691,178.0311,98697.0
2023-10-27 13:30:00,183.16,183.36,182.6,182.75,58860.0,177.9728,178.1672,177.4287,177.5744,58860.0
2023-10-27 14:00:00,182.75,183.25,182.0,182.1,118091.0,177.5744,178.0603,176.8457,176.9428,118091.0
2023-10-27 14:30:00,182.14,182.84,181.85,181.97,93142.0,176.9817,177.6619,176.6999,176.8165,93142.0
2023-10-27 15:00:00,181.95,183.11,181.95,183.09,117426.0,176.7971,177.9242,176.7971,177.9048,117426.0
2023-10-27 15:30:00,183.05,183.77,182.63,183.63,371160.0,177.8659,178.5655,177.4578,178.4295,371160.0
2023-10-30 09:30:00,184.8,185.85,184.06,184.14,104225.0,179.5664,180.5866,178.8473,178.9251,104225.0
2023-10-30 10:00:00,184.11,184.8,183.79,184.65,105047.0,178.8959,179.5664,178.585,179.4206,105047.0
2023-10-30 10:30:00,184.61,185.43,184.4,185.35,84951.0,179.3818,180.1785,179.1777,180.1008,84951.0
2023-10-30 11:00:00,185.38,185.86,185.27,185.57,113242.0,180.1299,180.5964,180.0231,180.3146,113242.0
2023-10-30 11:30:00,185.62,186.1,185.5,185.96,69579.0,180.3632,180.8296,180.2466,180.6935,69579.0
2023-10-30 12:00:00,185.96,186.07,185.76,185.95,75520.0,180.6935,180.8004,180.4992,180.6838,75520.0
2023-10-30 12:30:00,185.97,186.28,185.4,185.84,52558.0,180.7032,181.0045,180.1494,180.5769,52558.0
2023-10-30 13:00:00,185.86,187.19,185.84,187.07,97101.0,180.5964,181.8887,180.5769,181.7721,97101.0
2023-10-30 13:30:00,187.1,187.69,186.82,187.61,111265.0,181.8012,182.3745,181.5292,182.2968,111265.0
2023-10-30 14:00:00,187.64,187.67,187.39,187.52,85234.0,182.3259,182.3551,182.083,182.2093,85234.0
2023-10-30 14:30:00,187.55,188.05,187.52,187.58,90461.0,182.2385,182.7243,182.2093,182.2676,90461.0
2023-10-30 15:00:00,187.66,188.23,187.59,188.08,85945.0,182.3454,182.8992,182.2774,182.7535,85945.0
2023-10-30 15:30:00,188.1,188.38,187.68,187.72,308132.0,182.7729,183.045,182.3648,182.4037,308132.0
2023-10-31 09:30:00,188.47,189.03,187.77,188.39,132631.0,183.1324,183.6766,182.4523,183.0547,132631.0
2023-10-31 10:00:00,188.32,189.07,188.12,188.59,81512.0,182.9867,183.7154,182.7924,183.249,81512.0
2023-10-31 10:30:00,188.59,189.29,188.54,189.25,85119.0,183.249,183.9292,183.2005,183.8903,85119.0
2023-10-31 11:00:00,189.28,189.52,188.94,189.34,84136.0,183.9195,184.1527,183.5891,183.9778,84136.0
2023-10-31 11:30:00,189.39,189.44,188.81,189.44,41923.0,184.0264,184.075,183.4628,184.075,41923.0
2023-10-31 12:00:00,189.5,189.62,188.7,189.15,60682.0,184.1333,184.2499,183.3559,183.7932,60682.0
2023-10-31 12:30:00,189.22,189.68,188.86,189.45,49817.0,183.8612,184.3082,183.5114,184.0847,49817.0
2023-10-31 13:00:00,189.52,189.87,189.45,189.82,64498.0,184.1527,184.4928,184.0847,184.4442,64498.0
2023-10-31 13:30:00,189.82,190.25,189.71,190.15,84705.0,184.4442,184.862,184.3373,184.7649,84705.0
2023-10-31 14:00:00,190.17,190.32,189.96,190.06,71124.0,184.7843,184.93,184.5802,184.6774,71124.0
2023-10-31 14:30:00,190.05,190.71,189.99,190.66,87842.0,184.6677,185.309,184.6094,185.2604,87842.0
2023-10-31 15:00:00,190.7,191.08,190.7,191.02,110552.0,185.2993,185.6685,185.2993,185.6102,110552.0
2023-10-31 15:30:00,191.02,191.02,190.45,190.5,392384.0,185.6102,185.6102,185.0564,185.1049,392384.0
2023-11-01 09:30:00,191.18,191.18,188.78,190.08,124231.0,185.7657,185.7657,183.4337,184.6968,124231.0
2023-11-01 10:00:00,190.09,191.39,189.73,190.91,112965.0,184.7066,185.9697,184.3568,185.5033,112965.0
2023-11-01 10:30:00,191.0,191.96,190.9,191.95,128173.0,185.5908,186.5236,185.4936,186.5139,128173.0
2023-11-01 11:00:00,191.79,192.17,191.39,191.99,162689.0,186.3584,186.7277,185.9697,186.5528,162689.0
2023-11-01 11:30:00,191.97,192.2,191.8,192.02,69952.0,186.5333,186.7568,186.3681,186.5819,69952.0
2023-11-01 12:00:00,191.96,192.03,190.69,190.77,84115.0,186.5236,186.5916,185.2896,185.3673,84115.0
2023-11-01 12:30:00,190.77,190.85,189.76,189.84,55065.0,185.3673,185.445,184.3859,184.4636,55065.0
2023-11-01 13:00:00,189.85,189.96,189.18,189.43,56393.0,184.4734,184.5802,183.8223,184.0653,56393.0
2023-11-01 13:30:00,189.39,189.8,189.01,189.48,55815.0,184.0264,184.4248,183.6571,184.1138,55815.0
2023-11-01 14:00:00,189.46,190.06,188.84,189.44,67326.0,184.0944,184.6774,183.492,184.075,67326.0
2023-11-01 14:30:00,189.4,190.08,188.7,189.78,104924.0,184.0361,184.6968,183.3559,184.4053,104924.0
2023-11-01 15:00:00,189.73,191.17,189.73,191.14,161584.0,184.3568,185.756,184.3568,185.7268,161584.0
2023-11-01 15:30:00,191.16,191.56,190.8,191.28,527644.0,185.7463,186.1349,185.3965,185.8629,527644.0
2023-11-02 09:30:00,193.73,196.66,193.41,194.74,241885.0,188.2435,191.0905,187.9325,189.2249,241885.0
2023-11-02 10:00:00,194.65,195.52,194.46,195.39,113101.0,189.1374,189.9828,188.9528,189.8565,113101.0
2023-11-02 10:30:00,195.43,195.65,195.14,195.24,56523.0,189.8953,190.1091,189.6135,189.7107,56523.0
2023-11-02 11:00:00,195.32,195.52,194.47,194.58,55974.0,189.7884,189.9828,188.9625,189.0694,55974.0
2023-11-02 11:30:00,194.58,194.64,193.84,193.9,45201.0,189.0694,189.1277,188.3504,188.4087,45201.0
2023-11-02 12:00:00,193.81,194.05,193.6,193.76,67865.0,188.3212,188.5544,188.1172,188.2726,67865.0
2023-11-02 12:30:00,193.82,194.38,193.8,194.03,48676.0,188.3309,188.8751,188.3115,188.535,48676.0
2023-11-02 13:00:00,194.0,194.38,193.97,194.0,30927.0,188.5058,188.8751,188.4767,188.5058,30927.0
2023-11-02 13:30:00,194.06,194.31,193.87,194.27,32502.0,188.5641,188.807,188.3795,188.7682,32502.0
2023-11-02 14:00:00,194.28,194.31,193.84,193.95,30171.0,188.7779,188.807,188.3504,188.4572,30171.0
2023-11-02 14:30:00,193.91,194.17,193.75,194.05,50988.0,188.4184,188.671,188.2629,188.5544,50988.0
2023-11-02 15:00:00,194.1,194.57,194.04,194.27,88584.0,188.603,189.0597,188.5447,188.7682,88584.0
2023-11-02 15:30:00,194.29,194.41,193.92,194.33,248001.0,188.7876,188.9042,188.4281,188.8265,248001.0
2023-11-03 09:30:00,194.89,197.22,194.66,196.62,216543.0,189.3706,191.6346,189.1471,191.0516,216543.0
2023-11-03 10:00:00,196.61,197.05,195.62,195.71,93134.0,191.0419,191.4694,190.0799,190.1674,93134.0
2023-11-03 10:30:00,195.59,195.71,194.62,194.8,105264.0,190.0508,190.1674,189.1083,189.2832,105264.0
2023-11-03 11:00:00,194.83,194.94,193.88,193.92,122022.0,189.3123,189.4192,188.3892,188.4281,122022.0
2023-11-03 11:30:00,193.94,195.43,193.93,195.24,81332.0,188.4475,189.8953,188.4378,189.7107,81332.0
2023-11-03 12:00:00,195.21,195.33,194.84,194.92,63373.0,189.6816,189.7982,189.322,189.3998,63373.0
2023-11-03 12:30:00,194.97,195.41,194.96,195.39,67543.0,189.4484,189.8759,189.4386,189.8565,67543.0
2023-11-03 13:00:00,195.34,195.43,194.49,194.69,91968.0,189.8079,189.8953,188.9819,189.1763,91968.0
2023-11-03 13:30:00,194.71,195.27,194.67,195.12,66526.0,189.1957,189.7399,189.1569,189.5941,66526.0
2023-11-03 14:00:00,195.1,195.86,195.01,195.79,97680.0,189.5747,190.3132,189.4872,190.2451,97680.0
2023-11-03 14:30:00,195.81,195.95,195.63,195.82,89613.0,190.2646,190.4006,190.0897,190.2743,89613.0
2023-11-03 15:00:00,195.81,195.84,195.17,195.19,119878.0,190.2646,190.2937,189.6427,189.6621,119878.0
2023-11-03 15:30:00,195.18,195.27,194.78,194.85,278744.0,189.6524,189.7399,189.2637,189.3318,278744.0
2023-11-06 09:30:00,194.55,195.8,194.35,194.71,238158.0,189.0403,190.2549,188.8459,189.1957,238158.0
2023-11-06 10:00:00,194.77,195.07,194.31,194.63,80852.0,189.254,189.5455,188.807,189.118,80852.0
2023-11-06 10:30:00,194.64,195.02,193.92,194.32,77469.0,189.1277,189.4969,188.4281,188.8168,77469.0
2023-11-06 11:00:00,194.37,194.58,193.55,193.96,62864.0,188.8653,189.0694,188.0686,188.467,62864.0
2023-11-06 11:30:00,193.91,194.32,193.7,194.32,40749.0,188.4184,188.8168,188.2143,188.8168,40749.0
2023-11-06 12:00:00,194.36,194.44,193.84,193.98,56714.0,188.8556,188.9334,188.3504,188.4864,56714.0
2023-11-06 12:30:00,194.0,194.06,193.53,193.81,36041.0,188.5058,188.5641,188.0491,188.3212,36041.0
2023-11-06 13:00:00,193.78,193.82,193.28,193.68,47710.0,188.2921,188.3309,187.8062,188.1949,47710.0
2023-11-06 13:30:00,193.65,193.96,193.57,193.87,32153.0,188.1657,188.467,188.088,188.3795,32153.0
2023-11-06 14:00:00,193.86,193.94,193.35,193.44,34872.0,188.3698,188.4475,187.8742,187.9617,34872.0
2023-11-06 14:30:00,193.46,194.09,193.4,193.85,50730.0,187.9811,188.5933,187.9228,188.3601,50730.0
2023-11-06 15:00:00,193.9,194.0,193.7,193.76,52751.0,188.4087,188.5058,188.2143,188.2726,52751.0
2023-11-06 15:30:00,193.72,194.32,193.57,194.32,210735.0,188.2338,188.8168,188.088,188.8168,210735.0
2023-11-07 09:30:00,194.26,194.26,193.51,194.11,92695.0,188.7585,188.7585,188.0297,188.6127,92695.0
2023-11-07 10:00:00,194.15,194.71,194.1,194.59,63643.0,188.6516,189.1957,188.603,189.0791,63643.0
2023-11-07 10:30:00,194.59,195.06,194.43,194.84,76439.0,189.0791,189.5358,188.9236,189.322,76439.0
2023-11-07 11:00:00,194.87,195.04,194.6,194.69,86209.0,189.3512,189.5164,189.0888,189.1763,86209.0
2023-11-07 11:30:00,194.69,195.2,194.55,194.55,94902.0,189.1763,189.6718,189.0403,189.0403,94902.0
2023-11-07 12:00:00,194.48,194.49,193.9,194.09,65404.0,188.9722,188.9819,188.4087,188.5933,65404.0
2023-11-07 12:30:00,194.08,194.32,193.85,194.32,63490.0,188.5836,188.8168,188.3601,188.8168,63490.0
2023-11-07 13:00:00,194.26,194.66,194.08,194.08,42611.0,188.7585,189.1471,188.5836,188.5836,42611.0
2023-11-07 13:30:00,194.08,194.23,193.79,193.93,49964.0,188.5836,188.7293,188.3018,188.4378,49964.0
2023-11-07 14:00:00,193.9,194.28,193.7,193.8,86059.0,188.4087,188.7779,188.2143,188.3115,86059.0
2023-11-07 14:30:00,193.83,193.88,193.42,193.71,61048.0,188.3406,188.3892,187.9423,188.224,61048.0
2023-11-07 15:00:00,193.73,194.03,193.64,194.03,74325.0,188.2435,188.535,188.156,188.535,74325.0
2023-11-07 15:30:00,194.06,194.7,194.03,194.6,328042.0,188.5641,189.186,188.535,189.0888,328042.0
2023-11-08 09:30:00,194.84,196.5,194.15,196.15,306307.0,189.322,190.935,188.6516,190.5949,306307.0
2023-11-08 10:00:00,196.12,196.87,196.12,196.61,92443.0,190.5658,191.2945,190.5658,191.0419,92443.0
2023-11-08 10:30:00,196.62,196.76,195.2,195.21,74772.0,191.0516,191.1877,189.6718,189.6816,74772.0
2023-11-08 11:00:00,195.22,195.44,194.57,194.96,111550.0,189.6913,189.905,189.0597,189.4386,111550.0
2023-11-08 11:30:00,194.97,194.99,193.84,193.95,134463.0,189.4484,189.4678,188.3504,188.4572,134463.0
2023-11-08 12:00:00,193.89,194.14,193.43,193.46,103181.0,188.3989,188.6419,187.952,187.9811,103181.0
2023-11-08 12:30:00,193.4,193.56,192.88,193.39,121597.0,187.9228,188.0783,187.4175,187.9131,121597.0
2023-11-08 13:00:00,193.39,194.04,193.3,193.75,92093.0,187.9131,188.5447,187.8257,188.2629,92093.0
2023-11-08 13:30:00,193.75,194.24,193.75,194.16,75785.0,188.2629,188.739,188.2629,188.6613,75785.0
2023-11-08 14:00:00,194.17,194.48,194.12,194.13,110069.0,188.671,188.9722,188.6224,188.6321,110069.0
2023-11-08 14:30:00,194.16,194.28,193.83,193.97,95140.0,188.6613,188.7779,188.3406,188.4767,95140.0
2023-11-08 15:00:00,193.96,194.89,193.89,194.66,164561.0,188.467,189.3706,188.3989,189.1471,164561.0
2023-11-08 15:30:00,194.65,195.24,194.44,194.89,349707.0,189.1374,189.7107,188.9334,189.3706,349707.0
2023-11-09 09:30:00,192.3,193.98,191.7,193.06,283610.0,186.854,188.4864,186.271,187.5924,283610.0
2023-11-09 10:00:00,193.15,193.65,192.7,193.5,174043.0,187.6799,188.1657,187.2426,188.02,174043.0
2023-11-09 10:30:00,193.62,194.25,193.38,194.1,88051.0,188.1366,188.7487,187.9034,188.603,88051.0
2023-11-09 11:00:00,194.04,194.35,193.91,193.99,84578.0,188.5447,188.8459,188.4184,188.4961,84578.0
2023-11-09 11:30:00,194.0,194.62,193.97,194.33,89239.0,188.5058,189.1083,188.4767,188.8265,89239.0
2023-11-09 12:00:00,194.27,194.89,194.03,194.08,71409.0,188.7682,189.3706,188.535,188.5836,71409.0
2023-11-09 12:30:00,194.07,194.18,193.73,193.94,54432.0,188.5738,188.6807,188.2435,188.4475,54432.0
2023-11-09 13:00:00,193.93,193.93,192.91,193.18,96312.0,188.4378,188.4378,187.4467,187.709,96312.0
2023-11-09 13:30:00,193.12,193.16,192.46,192.6,71322.0,187.6507,187.6896,187.0094,187.1455,71322.0
2023-11-09 14:00:00,192.6,192.6,191.35,191.67,147700.0,187.1455,187.1455,185.9309,186.2418,147700.0
2023-11-09 14:30:00,191.63,191.78,191.2,191.48,125917.0,186.2029,186.3487,185.7851,186.0572,125917.0
2023-11-09 15:00:00,191.45,191.64,190.69,190.73,111850.0,186.028,186.2127,185.2896,185.3284,111850.0
2023-11-09 15:30:00,190.78,191.15,190.39,190.59,434242.0,185.377,185.7365,184.9981,185.1924,434242.0
2023-11-10 09:30:00,190.93,190.99,189.5,189.98,168433.0,185.5228,185.5811,184.1333,184.5997,168433.0
2023-11-10 10:00:00,189.91,189.93,189.06,189.11,110937.0,184.5317,184.5511,183.7057,183.7543,110937.0
2023-11-10 10:30:00,189.18,190.32,189.05,190.32,104002.0,183.8223,184.93,183.696,184.93,104002.0
2023-11-10 11:00:00,190.36,191.26,190.36,191.23,56186.0,184.9689,185.8434,184.9689,185.8143,56186.0
2023-11-10 11:30:00,191.27,191.27,190.74,190.88,37238.0,185.8531,185.8531,185.3382,185.4742,37238.0
2023-11-10 12:00:00,190.79,191.45,190.76,191.3,40727.0,185.3867,186.028,185.3576,185.8823,40727.0
2023-11-10 12:30:00,191.32,192.69,191.32,192.66,62911.0,185.9017,187.2329,185.9017,187.2038,62911.0
2023-11-10 13:00:00,192.66,193.17,192.33,193.01,96392.0,187.2038,187.6993,186.8831,187.5439,96392.0
2023-11-10 13:30:00,193.04,193.38,192.9,193.27,45290.0,187.573,187.9034,187.437,187.7965,45290.0
2023-11-10 14:00:00,193.28,193.86,193.27,193.62,64725.0,187.8062,188.3698,187.7965,188.1366,64725.0
2023-11-10 14:30:00,193.62,193.67,193.44,193.61,59891.0,188.1366,188.1852,187.9617,188.1269,59891.0
2023-11-10 15:00:00,193.6,194.18,193.55,194.16,77698.0,188.1172,188.6807,188.0686,188.6613,77698.0
2023-11-10 15:30:00,194.18,194.84,194.18,194.71,245920.0,188.6807,189.322,188.6807,189.1957,245920.0
2023-11-13 09:30:00,193.0,194.43,192.49,192.64,220378.0,187.5341,188.9236,187.0386,187.1843,220378.0
2023-11-13 10:00:00,192.62,193.63,192.09,193.12,111830.0,187.1649,188.1463,186.6499,187.6507,111830.0
2023-11-13 10:30:00,193.09,193.6,192.62,193.26,121436.0,187.6216,188.1172,187.1649,187.7868,121436.0
2023-11-13 11:00:00,193.22,193.62,192.79,193.58,134241.0,187.7479,188.1366,187.3301,188.0977,134241.0
2023-11-13 11:30:00,193.59,193.97,192.97,193.9,108653.0,188.1074,188.4767,187.505,188.4087,108653.0
2023-11-13 12:00:00,193.95,194.01,193.35,193.59,66382.0,188.4572,188.5155,187.8742,188.1074,66382.0
2023-11-13 12:30:00,193.57,193.6,193.07,193.3,34066.0,188.088,188.1172,187.6022,187.8257,34066.0
2023-11-13 13:00:00,193.29,193.55,193.06,193.23,42152.0,187.8159,188.0686,187.5924,187.7576,42152.0
2023-11-13 13:30:00,193.2,193.79,193.06,193.47,73605.0,187.7285,188.3018,187.5924,187.9908,73605.0
2023-11-13 14:00:00,193.47,193.55,193.06,193.41,40583.0,187.9908,188.0686,187.5924,187.9325,40583.0
2023-11-13 14:30:00,193.49,193.78,193.37,193.56,57291.0,188.0103,188.2921,187.8937,188.0783,57291.0
2023-11-13 15:00:00,193.56,193.69,193.07,193.65,79530.0,188.0783,188.2046,187.6022,188.1657,79530.0
2023-11-13 15:30:00,193.7,193.98,193.46,193.84,327966.0,188.2143,188.4864,187.9811,188.3504,327966.0
2023-11-14 09:30:00,203.45,204.48,199.22,201.58,513643.0,197.6882,198.689,193.578,195.8712,513643.0
2023-11-14 10:00:00,201.58,203.38,201.58,203.26,171524.0,195.8712,197.6202,195.8712,197.5036,171524.0
2023-11-14 10:30:00,203.2,204.08,203.19,203.99,168452.0,197.4453,198.3004,197.4356,198.2129,168452.0
2023-11-14 11:00:00,204.05,204.8,203.62,203.81,127506.0,198.2712,199.0,197.8534,198.038,127506.0
2023-11-14 11:30:00,203.8,204.45,203.54,203.57,128550.0,198.0283,198.6599,197.7756,197.8048,128550.0
2023-11-14 12:00:00,203.53,203.7,202.84,202.91,100907.0,197.7659,197.9311,197.0955,197.1635,100907.0
2023-11-14 12:30:00,202.96,203.82,202.92,203.35,160207.0,197.2121,198.0477,197.1732,197.591,160207.0
2023-11-14 13:00:00,203.35,203.36,202.48,202.91,76268.0,197.591,197.6007,196.7457,197.1635,76268.0
2023-11-14 13:30:00,202.89,203.4,202.89,202.95,67975.0,197.1441,197.6396,197.1441,197.2024,67975.0
2023-11-14 14:00:00,202.95,203.14,202.34,202.89,111829.0,197.2024,197.387,196.6096,197.1441,111829.0
2023-11-14 14:30:00,202.84,203.08,202.68,203.08,78859.0,197.0955,197.3287,196.94,197.3287,78859.0
2023-11-14 15:00:00,203.08,203.36,203.03,203.19,99624.0,197.3287,197.6007,197.2801,197.4356,99624.0
2023-11-14 15:30:00,203.17,203.17,201.9,202.24,373488.0,197.4161,197.4161,196.1821,196.5125,373488.0
2023-11-15 09:30:00,202.44,204.91,202.43,204.64,164730.0,196.7068,199.1069,196.6971,198.8445,164730.0
2023-11-15 10:00:00,204.72,205.04,203.91,204.92,112555.0,198.9222,199.2332,198.1352,199.1166,112555.0
2023-11-15 10:30:00,204.85,205.6,204.85,205.25,89762.0,199.0485,199.7773,199.0485,199.4372,89762.0
2023-11-15 11:00:00,205.26,206.26,205.23,205.81,138133.0,199.4469,200.4186,199.4178,199.9814,138133.0
2023-11-15 11:30:00,205.85,205.87,204.99,205.43,69856.0,200.0202,200.0397,199.1846,199.6121,69856.0
2023-11-15 12:00:00,205.48,205.9,205.34,205.84,81118.0,199.6607,200.0688,199.5247,200.0105,81118.0
2023-11-15 12:30:00,205.84,206.15,205.22,205.47,53744.0,200.0105,200.3117,199.4081,199.651,53744.0
2023-11-15 13:00:00,205.45,205.62,204.83,205.41,67590.0,199.6316,199.7967,199.0291,199.5927,67590.0
2023-11-15 13:30:00,205.42,205.59,205.31,205.53,69309.0,199.6024,199.7676,199.4955,199.7093,69309.0
2023-11-15 14:00:00,205.61,205.86,204.96,205.27,85964.0,199.787,200.0299,199.1554,199.4567,85964.0
2023-11-15 14:30:00,205.27,205.76,205.22,205.76,56786.0,199.4567,199.9328,199.4081,199.9328,56786.0
2023-11-15 15:00:00,205.77,205.84,205.44,205.64,80650.0,199.9425,200.0105,199.6218,199.8162,80650.0
2023-11-15 15:30:00,205.68,205.92,204.82,204.86,331385.0,199.855,200.0882,199.0194,199.0583,331385.0
2023-11-16 09:30:00,203.93,205.69,203.93,204.42,129251.0,198.1546,199.8648,198.1546,198.6307,129251.0
2023-11-16 10:00:00,204.43,204.56,203.53,204.11,71282.0,198.6404,198.7668,197.7659,198.3295,71282.0
2023-11-16 10:30:00,204.11,204.33,202.45,202.62,129899.0,198.3295,198.5433,196.7165,196.8817,129899.0
2023-11-16 11:00:00,202.61,202.77,201.88,201.99,182799.0,196.872,197.0275,196.1627,196.2695,182799.0
2023-11-16 11:30:00,201.95,202.2,200.85,201.2,212631.0,196.2307,196.4736,195.1618,195.5019,212631.0
2023-11-16 12:00:00,201.23,202.08,201.2,201.78,112994.0,195.5311,196.357,195.5019,196.0655,112994.0
2023-11-16 12:30:00,201.75,202.53,201.54,202.25,52711.0,196.0363,196.7943,195.8323,196.5222,52711.0
2023-11-16 13:00:00,202.23,202.59,202.07,202.49,40157.0,196.5027,196.8526,196.3473,196.7554,40157.0
2023-11-16 13:30:00,202.41,202.47,201.85,201.87,36757.0,196.6777,196.736,196.1335,196.1529,36757.0
2023-11-16 14:00:00,201.87,202.16,201.26,201.48,39364.0,196.1529,196.4347,195.5602,195.774,39364.0
2023-11-16 14:30:00,201.45,202.25,201.44,202.14,85466.0,195.7448,196.5222,195.7351,196.4153,85466.0
2023-11-16 15:00:00,202.14,202.24,201.72,201.84,76584.0,196.4153,196.5125,196.0072,196.1238,76584.0
2023-11-16 15:30:00,201.89,202.47,201.77,202.31,250171.0,196.1724,196.736,196.0558,196.5805,250171.0
2023-11-17 09:30:00,203.29,204.17,202.25,202.99,199943.0,197.5327,198.3878,196.5222,197.2412,199943.0
2023-11-17 10:00:00,203.09,203.93,202.81,203.41,104226.0,197.3384,198.1546,197.0663,197.6493,104226.0
2023-11-17 10:30:00,203.4,203.48,202.66,203.11,47476.0,197.6396,197.7173,196.9206,197.3578,47476.0
2023-11-17 11:00:00,203.05,203.49,202.68,202.73,79286.0,197.2995,197.7271,196.94,196.9886,79286.0
2023-11-17 11:30:00,202.63,203.06,202.63,202.89,39313.0,196.8914,197.3092,196.8914,197.1441,39313.0
2023-11-17 12:00:00,202.86,203.31,202.79,203.16,68329.0,197.1149,197.5522,197.0469,197.4064,68329.0
2023-11-17 12:30:00,203.16,203.37,203.1,203.33,53396.0,197.4064,197.6105,197.3481,197.5716,53396.0
2023-11-17 13:00:00,203.33,203.58,203.17,203.53,40606.0,197.5716,197.8145,197.4161,197.7659,40606.0
2023-11-17 13:30:00,203.53,203.85,203.42,203.82,42734.0,197.7659,198.0769,197.659,198.0477,42734.0
2023-11-17 14:00:00,203.84,203.95,203.59,203.67,34291.0,198.0672,198.174,197.8242,197.902,34291.0
2023-11-17 14:30:00,203.68,203.87,203.6,203.78,59650.0,197.9117,198.0963,197.834,198.0089,59650.0
2023-11-17 15:00:00,203.77,204.08,203.66,204.05,93791.0,197.9991,198.3004,197.8923,198.2712,93791.0
2023-11-17 15:30:00,204.04,204.05,203.45,203.71,254847.0,198.2615,198.2712,197.6882,197.9408,254847.0
2023-11-20 09:30:00,203.5,204.95,203.5,204.26,189821.0,197.7368,199.1457,197.7368,198.4753,189821.0
2023-11-20 10:00:00,204.24,204.27,203.09,203.64,128561.0,198.4558,198.485,197.3384,197.8728,128561.0
2023-11-20 10:30:00,203.63,204.64,203.46,204.49,91069.0,197.8631,198.8445,197.6979,198.6987,91069.0
2023-11-20 11:00:00,204.52,204.61,203.84,203.9,89156.0,198.7279,198.8153,198.0672,198.1255,89156.0
2023-11-20 11:30:00,203.95,204.15,203.37,203.44,52653.0,198.174,198.3684,197.6105,197.6785,52653.0
2023-11-20 12:00:00,203.41,203.86,203.38,203.68,56688.0,197.6493,198.0866,197.6202,197.9117,56688.0
2023-11-20 12:30:00,203.68,204.3,203.54,204.22,68004.0,197.9117,198.5141,197.7756,198.4364,68004.0
2023-11-20 13:00:00,204.27,204.95,204.19,204.84,99269.0,198.485,199.1457,198.4072,199.0388,99269.0
2023-11-20 13:30:00,204.84,204.96,204.58,204.77,77063.0,199.0388,199.1554,198.7862,198.9708,77063.0
2023-11-20 14:00:00,204.79,205.0,204.53,204.59,89205.0,198.9902,199.1943,198.7376,198.7959,89205.0
2023-11-20 14:30:00,204.59,204.95,204.38,204.61,86320.0,198.7959,199.1457,198.5919,198.8153,86320.0
2023-11-20 15:00:00,204.62,204.95,204.53,204.95,104761.0,198.8251,199.1457,198.7376,199.1457,104761.0
2023-11-20 15:30:00,204.93,204.93,204.26,204.37,326660.0,199.1263,199.1263,198.4753,198.5821,326660.0
2023-11-21 09:30:00,197.52,201.74,196.62,198.68,1075226.0,191.9261,196.0266,191.0516,193.0533,1075226.0
2023-11-21 10:00:00,198.67,200.89,198.11,200.06,373632.0,193.0436,195.2007,192.4994,194.3942,373632.0
2023-11-21 10:30:00,200.13,200.79,199.54,199.85,156823.0,194.4622,195.1035,193.8889,194.1902,156823.0
2023-11-21 11:00:00,199.81,200.08,198.16,198.67,160020.0,194.1513,194.4136,192.548,193.0436,160020.0
2023-11-21 11:30:00,198.71,199.23,198.18,198.61,155446.0,193.0824,193.5877,192.5674,192.9853,155446.0
2023-11-21 12:00:00,198.62,199.16,198.53,198.75,113143.0,192.995,193.5197,192.9075,193.1213,113143.0
2023-11-21 12:30:00,198.73,199.23,198.35,198.95,99502.0,193.1019,193.5877,192.7326,193.3156,99502.0
2023-11-21 13:00:00,198.89,198.97,198.34,198.82,71780.0,193.2573,193.3351,192.7229,193.1893,71780.0
2023-11-21 13:30:00,198.84,199.07,198.5,198.55,68107.0,193.2088,193.4322,192.8784,192.927,68107.0
2023-11-21 14:00:00,198.57,198.6,197.58,197.94,179028.0,192.9464,192.9756,191.9844,192.3342,179028.0
2023-11-21 14:30:00,197.94,198.28,197.53,198.17,184333.0,192.3342,192.6646,191.9359,192.5577,184333.0
2023-11-21 15:00:00,198.16,198.48,197.87,197.96,212807.0,192.548,192.859,192.2662,192.3537,212807.0
2023-11-21 15:30:00,197.96,198.35,197.67,198.05,668252.0,192.3537,192.7326,192.0719,192.4411,668252.0
2023-11-22 09:30:00,198.49,199.7,196.88,197.16,261133.0,192.8687,194.0444,191.3043,191.5763,261133.0
2023-11-22 10:00:00,197.25,197.95,196.7,197.77,158666.0,191.6638,192.344,191.1294,192.1691,158666.0
2023-11-22 10:30:00,197.75,198.52,197.25,197.46,128109.0,192.1496,192.8978,191.6638,191.8678,128109.0
2023-11-22 11:00:00,197.47,197.76,197.36,197.71,117211.0,191.8776,192.1593,191.7707,192.1108,117211.0
2023-11-22 11:30:00,197.75,198.65,197.75,198.62,98610.0,192.1496,193.0241,192.1496,192.995,98610.0
2023-11-22 12:00:00,198.61,198.76,198.0,198.17,101904.0,192.9853,193.131,192.3925,192.5577,101904.0
2023-11-22 12:30:00,198.14,198.53,197.98,198.43,59826.0,192.5286,192.9075,192.3731,192.8104,59826.0
2023-11-22 13:00:00,198.44,198.51,198.08,198.24,65679.0,192.8201,192.8881,192.4703,192.6257,65679.0
2023-11-22 13:30:00,198.25,198.31,197.99,198.11,107025.0,192.6355,192.6938,192.3828,192.4994,107025.0
2023-11-22 14:00:00,198.09,198.25,197.7,198.03,84466.0,192.48,192.6355,192.101,192.4217,84466.0
2023-11-22 14:30:00,198.06,198.08,197.53,197.94,99184.0,192.4508,192.4703,191.9359,192.3342,99184.0
2023-11-22 15:00:00,197.95,198.28,197.9,198.27,76005.0,192.344,192.6646,192.2954,192.6549,76005.0
2023-11-22 15:30:00,198.25,198.73,197.98,198.48,378477.0,192.6355,193.1019,192.3731,192.859,378477.0
2023-11-24 09:30:00,198.0,198.1,196.23,197.34,165324.0,192.3925,192.4897,190.6727,191.7512,165324.0
2023-11-24 10:00:00,197.31,197.95,197.03,197.63,90002.0,191.7221,192.344,191.45,192.033,90002.0
2023-11-24 10:30:00,197.6,198.14,197.51,198.13,93460.0,192.0039,192.5286,191.9164,192.5189,93460.0
2023-11-24 11:00:00,198.09,198.8,198.03,198.64,94946.0,192.48,193.1699,192.4217,193.0144,94946.0
2023-11-24 11:30:00,198.63,198.96,198.53,198.9,74214.0,193.0047,193.3254,192.9075,193.2671,74214.0
2023-11-24 12:00:00,198.91,199.32,198.89,198.92,78646.0,193.2768,193.6752,193.2573,193.2865,78646.0
2023-11-24 12:30:00,198.91,199.41,198.85,199.19,133357.0,193.2768,193.7626,193.2185,193.5488,133357.0
2023-11-27 09:30:00,198.38,198.97,197.85,197.99,126426.0,192.7618,193.3351,192.2468,192.3828,126426.0
2023-11-27 10:00:00,197.95,198.89,197.85,198.71,106382.0,192.344,193.2573,192.2468,193.0824,106382.0
2023-11-27 10:30:00,198.75,199.36,198.66,199.32,95197.0,193.1213,193.714,193.0339,193.6752,95197.0
2023-11-27 11:00:00,199.26,199.85,199.12,199.83,79476.0,193.6169,194.1902,193.4808,194.1707,79476.0
2023-11-27 11:30:00,199.78,200.14,199.7,199.88,80767.0,194.1221,194.4719,194.0444,194.2193,80767.0
2023-11-27 12:00:00,199.87,199.87,199.5,199.6,48027.0,194.2096,194.2096,193.8501,193.9472,48027.0
2023-11-27 12:30:00,199.63,200.22,199.61,200.22,67916.0,193.9764,194.5497,193.9569,194.5497,67916.0
2023-11-27 13:00:00,200.2,200.68,199.98,200.55,61261.0,194.5302,194.9966,194.3165,194.8703,61261.0
2023-11-27 13:30:00,200.58,200.94,200.55,200.73,62649.0,194.8995,195.2493,194.8703,195.0452,62649.0
2023-11-27 14:00:00,200.69,200.71,200.17,200.26,54897.0,195.0064,195.0258,194.5011,194.5885,54897.0
2023-11-27 14:30:00,200.23,200.29,199.58,199.76,57663.0,194.5594,194.6177,193.9278,194.1027,57663.0
2023-11-27 15:00:00,199.81,200.07,199.56,200.0,75524.0,194.1513,194.4039,193.9084,194.3359,75524.0
2023-11-27 15:30:00,200.03,200.38,199.74,199.74,285363.0,194.3651,194.7051,194.0833,194.0833,285363.0
2023-11-28 09:30:00,199.54,199.69,197.97,198.33,107678.0,193.8889,194.0347,192.3634,192.7132,107678.0
2023-11-28 10:00:00,198.25,198.73,197.99,198.67,93713.0,192.6355,193.1019,192.3828,193.0436,93713.0
2023-11-28 10:30:00,198.61,199.85,198.52,199.78,100292.0,192.9853,194.1902,192.8978,194.1221,100292.0
2023-11-28 11:00:00,199.86,200.62,199.7,200.26,111359.0,194.1999,194.9383,194.0444,194.5885,111359.0
2023-11-28 11:30:00,200.34,200.95,200.31,200.75,50388.0,194.6663,195.259,194.6371,195.0647,50388.0
2023-11-28 12:00:00,200.74,201.01,200.24,200.52,56295.0,195.0549,195.3173,194.5691,194.8412,56295.0
2023-11-28 12:30:00,200.55,200.55,199.64,199.98,51192.0,194.8703,194.8703,193.9861,194.3165,51192.0
2023-11-28 13:00:00,199.98,200.04,199.47,199.77,35663.0,194.3165,194.3748,193.8209,194.1124,35663.0
2023-11-28 13:30:00,199.76,199.95,199.58,199.62,46595.0,194.1027,194.2873,193.9278,193.9667,46595.0
2023-11-28 14:00:00,199.62,199.78,199.38,199.72,78413.0,193.9667,194.1221,193.7335,194.0638,78413.0
2023-11-28 14:30:00,199.73,200.61,199.72,200.35,49819.0,194.0736,194.9286,194.0638,194.676,49819.0
2023-11-28 15:00:00,200.36,200.49,199.69,200.03,66288.0,194.6857,194.812,194.0347,194.3651,66288.0
2023-11-28 15:30:00,199.99,200.61,199.91,200.05,360102.0,194.3262,194.9286,194.2485,194.3845,360102.0
2023-11-29 09:30:00,201.07,201.67,200.19,201.27,155974.0,195.3756,195.9586,194.5205,195.5699,155974.0
2023-11-29 10:00:00,201.38,201.6,200.3,200.95,76660.0,195.6768,195.8906,194.6274,195.259,76660.0
2023-11-29 10:30:00,201.02,201.47,200.79,201.14,68992.0,195.327,195.7643,195.1035,195.4436,68992.0
2023-11-29 11:00:00,201.12,201.12,199.9,200.0,53535.0,195.4242,195.4242,194.2387,194.3359,53535.0
2023-11-29 11:30:00,200.0,200.95,199.9,200.95,38812.0,194.3359,195.259,194.2387,195.259,38812.0
2023-11-29 12:00:00,200.95,201.36,200.75,201.27,37972.0,195.259,195.6574,195.0647,195.5699,37972.0
2023-11-29 12:30:00,201.24,201.45,201.03,201.14,37778.0,195.5408,195.7448,195.3367,195.4436,37778.0
2023-11-29 13:00:00,201.12,201.25,200.79,201.25,44750.0,195.4242,195.5505,195.1035,195.5505,44750.0
2023-11-29 13:30:00,201.23,201.29,200.86,200.93,53487.0,195.5311,195.5894,195.1715,195.2396,53487.0
2023-11-29 14:00:00,200.95,201.2,200.8,200.8,50084.0,195.259,195.5019,195.1132,195.1132,50084.0
2023-11-29 14:30:00,200.77,200.77,200.05,200.22,44720.0,195.0841,195.0841,194.3845,194.5497,44720.0
2023-11-29 15:00:00,200.23,200.38,199.68,199.88,90486.0,194.5594,194.7051,194.025,194.2193,90486.0
2023-11-29 15:30:00,199.88,200.2,199.66,199.92,243625.0,194.2193,194.5302,194.0055,194.2582,243625.0
2023-11-30 09:30:00,200.18,200.22,196.32,197.9,241051.0,194.5108,194.5497,190.7601,192.2954,241051.0
2023-11-30 10:00:00,197.9,198.25,197.32,197.77,161474.0,192.2954,192.6355,191.7318,192.1691,161474.0
2023-11-30 10:30:00,197.78,198.39,197.65,198.39,129941.0,192.1788,192.7715,192.0525,192.7715,129941.0
2023-11-30 11:00:00,198.4,198.68,197.79,197.91,148348.0,192.7812,193.0533,192.1885,192.3051,148348.0
2023-11-30 11:30:00,197.92,198.04,197.52,197.62,123334.0,192.3148,192.4314,191.9261,192.0233,123334.0
2023-11-30 12:00:00,197.67,197.87,197.13,197.28,67643.0,192.0719,192.2662,191.5472,191.6929,67643.0
2023-11-30 12:30:00,197.33,197.74,197.23,197.62,36344.0,191.7415,192.1399,191.6444,192.0233,36344.0
2023-11-30 13:00:00,197.54,197.62,197.12,197.4,75494.0,191.9456,192.0233,191.5375,191.8095,75494.0
2023-11-30 13:30:00,197.45,197.73,197.23,197.27,52905.0,191.8581,192.1302,191.6444,191.6832,52905.0
2023-11-30 14:00:00,197.32,197.53,197.17,197.4,71734.0,191.7318,191.9359,191.5861,191.8095,71734.0
2023-11-30 14:30:00,197.42,197.91,197.33,197.91,61914.0,191.829,192.3051,191.7415,192.3051,61914.0
2023-11-30 15:00:00,197.86,197.94,197.16,197.33,75496.0,192.2565,192.3342,191.5763,191.7415,75496.0
2023-11-30 15:30:00,197.31,198.95,197.28,198.78,380130.0,191.7221,193.3156,191.6929,193.1505,380130.0
2023-12-01 09:30:00,199.2,200.44,198.52,200.15,203620.0,193.5586,194.7634,192.8978,194.4817,203620.0
2023-12-01 10:00:00,200.28,201.32,200.18,200.79,107267.0,194.608,195.6185,194.5108,195.1035,107267.0
2023-12-01 10:30:00,200.8,201.63,200.53,201.19,111172.0,195.1132,195.9197,194.8509,195.4922,111172.0
2023-12-01 11:00:00,201.17,201.95,200.58,201.93,106567.0,195.4728,196.2307,194.8995,196.2112,106567.0
2023-12-01 11:30:00,201.95,202.98,201.68,202.84,100981.0,196.2307,197.2315,195.9683,197.0955,100981.0
2023-12-01 12:00:00,202.87,203.25,202.64,203.19,90613.0,197.1246,197.4939,196.9011,197.4356,90613.0
2023-12-01 12:30:00,203.15,203.54,203.01,203.45,72782.0,197.3967,197.7756,197.2607,197.6882,72782.0
2023-12-01 13:00:00,203.45,203.98,203.42,203.83,71726.0,197.6882,198.2032,197.659,198.0574,71726.0
2023-12-01 13:30:00,203.87,203.93,203.21,203.48,56496.0,198.0963,198.1546,197.455,197.7173,56496.0
2023-12-01 14:00:00,203.51,203.96,203.3,203.94,82297.0,197.7465,198.1838,197.5424,198.1643,82297.0
2023-12-01 14:30:00,203.96,203.97,203.19,203.41,64935.0,198.1838,198.1935,197.4356,197.6493,64935.0
2023-12-01 15:00:00,203.41,204.05,203.3,203.96,123168.0,197.6493,198.2712,197.5424,198.1838,123168.0
2023-12-01 15:30:00,203.96,204.36,203.77,203.93,375682.0,198.1838,198.5724,197.9991,198.1546,375682.0
2023-12-04 09:30:00,203.75,207.68,203.72,207.26,243145.0,197.9797,201.7984,197.9506,201.3903,243145.0
2023-12-04 10:00:00,207.33,208.68,207.32,208.05,195033.0,201.4583,202.7701,201.4486,202.1579,195033.0
2023-12-04 10:30:00,208.08,208.34,207.26,207.42,156050.0,202.1871,202.4397,201.3903,201.5458,156050.0
2023-12-04 11:00:00,207.36,208.25,207.18,207.79,172595.0,201.4875,202.3523,201.3126,201.9053,172595.0
2023-12-04 11:30:00,207.78,208.77,207.63,208.61,90514.0,201.8956,202.8575,201.7498,202.7021,90514.0
2023-12-04 12:00:00,208.63,208.63,208.07,208.52,100005.0,202.7215,202.7215,202.1774,202.6146,100005.0
2023-12-04 12:30:00,208.57,208.69,208.31,208.39,61218.0,202.6632,202.7798,202.4106,202.4883,61218.0
2023-12-04 13:00:00,208.41,208.43,208.06,208.15,70067.0,202.5077,202.5272,202.1676,202.2551,70067.0
2023-12-04 13:30:00,208.12,208.51,207.92,208.0,86653.0,202.2259,202.6049,202.0316,202.1093,86653.0
2023-12-04 14:00:00,208.05,208.24,207.32,207.39,100121.0,202.1579,202.3425,201.4486,201.5166,100121.0
2023-12-04 14:30:00,207.39,207.56,207.12,207.21,80189.0,201.5166,201.6818,201.2543,201.3417,80189.0
2023-12-04 15:00:00,207.22,207.28,206.69,206.83,112408.0,201.3514,201.4097,200.8364,200.9725,112408.0
2023-12-04 15:30:00,206.84,208.05,206.74,207.55,369182.0,200.9822,202.1579,200.885,201.6721,369182.0
2023-12-05 09:30:00,205.71,206.86,204.58,205.9,140717.0,199.8842,201.0016,198.7862,200.0688,140717.0
2023-12-05 10:00:00,205.84,206.29,204.98,206.07,78068.0,200.0105,200.4478,199.1749,200.234,78068.0
2023-12-05 10:30:00,206.08,206.21,205.26,205.91,57187.0,200.2437,200.37,199.4469,200.0785,57187.0
2023-12-05 11:00:00,205.92,206.07,204.52,204.97,85765.0,200.0882,200.234,198.7279,199.1652,85765.0
2023-12-05 11:30:00,204.98,205.6,204.98,205.13,73106.0,199.1749,199.7773,199.1749,199.3206,73106.0
2023-12-05 12:00:00,205.11,205.19,204.23,204.36,104704.0,199.3012,199.3789,198.4461,198.5724,104704.0
2023-12-05 12:30:00,204.35,204.35,203.85,204.22,62499.0,198.5627,198.5627,198.0769,198.4364,62499.0
2023-12-05 13:00:00,204.18,204.85,204.03,204.6,105689.0,198.3975,199.0485,198.2518,198.8056,105689.0
2023-12-05 13:30:00,204.61,205.0,204.4,204.74,56730.0,198.8153,199.1943,198.6113,198.9417,56730.0
2023-12-05 14:00:00,204.76,205.25,204.58,205.23,50696.0,198.9611,199.4372,198.7862,199.4178,50696.0
2023-12-05 14:30:00,205.21,205.74,204.99,205.71,64906.0,199.3984,199.9133,199.1846,199.8842,64906.0
2023-12-05 15:00:00,205.69,206.01,205.56,205.78,92681.0,199.8648,200.1757,199.7384,199.9522,92681.0
2023-12-05 15:30:00,205.77,206.03,205.49,205.97,411146.0,199.9425,200.1951,199.6704,200.1368,411146.0
2023-12-06 09:30:00,207.0,209.49,207.0,209.49,131339.0,201.1377,203.5571,201.1377,203.5571,131339.0
2023-12-06 10:00:00,209.45,209.76,208.79,208.89,228846.0,203.5183,203.8195,202.877,202.9741,228846.0
2023-12-06 10:30:00,208.9,209.29,208.81,208.84,98116.0,202.9839,203.3628,202.8964,202.9256,98116.0
2023-12-06 11:00:00,208.89,209.33,208.85,208.99,92752.0,202.9741,203.4017,202.9353,203.0713,92752.0
2023-12-06 11:30:00,208.97,209.09,208.59,208.98,69617.0,203.0519,203.1685,202.6826,203.0616,69617.0
2023-12-06 12:00:00,208.97,209.04,208.61,208.94,47537.0,203.0519,203.1199,202.7021,203.0227,47537.0
2023-12-06 12:30:00,208.98,209.29,208.53,208.64,94842.0,203.0616,203.3628,202.6243,202.7312,94842.0
2023-12-06 13:00:00,208.66,209.1,208.66,209.08,47687.0,202.7506,203.1782,202.7506,203.1588,47687.0
2023-12-06 13:30:00,209.08,209.12,208.89,209.02,47921.0,203.1588,203.1976,202.9741,203.1005,47921.0
2023-12-06 14:00:00,209.01,209.07,208.78,208.78,58511.0,203.0907,203.149,202.8673,202.8673,58511.0
2023-12-06 14:30:00,208.81,209.06,208.67,208.7,59428.0,202.8964,203.1393,202.7604,202.7895,59428.0
2023-12-06 15:00:00,208.67,209.01,208.55,208.83,76245.0,202.7604,203.0907,202.6438,202.9158,76245.0
2023-12-06 15:30:00,208.8,208.94,208.52,208.75,380877.0,202.8867,203.0227,202.6146,202.8381,380877.0
2023-12-07 09:30:00,208.97,209.17,207.61,208.63,143097.0,203.0519,203.2462,201.7304,202.7215,143097.0
2023-12-07 10:00:00,208.53,208.68,208.18,208.56,131387.0,202.6243,202.7701,202.2842,202.6535,131387.0
2023-12-07 10:30:00,208.64,208.72,207.92,208.1,127193.0,202.7312,202.8089,202.0316,202.2065,127193.0
2023-12-07 11:00:00,208.09,208.23,207.57,208.09,60802.0,202.1968,202.3328,201.6915,202.1968,60802.0
2023-12-07 11:30:00,208.0,208.26,207.72,207.87,52125.0,202.1093,202.362,201.8373,201.983,52125.0
2023-12-07 12:00:00,207.89,207.98,207.4,207.87,70877.0,202.0025,202.0899,201.5263,201.983,70877.0
2023-12-07 12:30:00,207.88,208.1,207.6,207.86,109182.0,201.9927,202.2065,201.7207,201.9733,109182.0
2023-12-07 13:00:00,207.86,208.28,207.84,208.2,66695.0,201.9733,202.3814,201.9539,202.3037,66695.0
2023-12-07 13:30:00,208.19,208.24,208.09,208.2,81718.0,202.294,202.3425,202.1968,202.3037,81718.0
2023-12-07 14:00:00,208.21,208.54,208.2,208.53,224339.0,202.3134,202.634,202.3037,202.6243,224339.0
2023-12-07 14:30:00,208.54,208.55,207.96,207.99,53309.0,202.634,202.6438,202.0705,202.0996,53309.0
2023-12-07 15:00:00,207.95,208.29,207.95,208.06,65015.0,202.0608,202.3911,202.0608,202.1676,65015.0
2023-12-07 15:30:00,208.07,208.4,207.79,208.21,362784.0,202.1774,202.498,201.9053,202.3134,362784.0
2023-12-08 09:30:00,208.06,208.09,206.25,206.51,103809.0,202.1676,202.1968,200.4089,200.6615,103809.0
2023-12-08 10:00:00,206.58,207.7,206.58,207.56,91941.0,200.7296,201.8178,200.7296,201.6818,91941.0
2023-12-08 10:30:00,207.61,207.61,206.6,207.49,77946.0,201.7304,201.7304,200.749,201.6138,77946.0
2023-12-08 11:00:00,207.49,207.6,206.18,206.62,80643.0,201.6138,201.7207,200.3409,200.7684,80643.0
2023-12-08 11:30:00,206.68,207.44,206.62,207.09,55582.0,200.8267,201.5652,200.7684,201.2251,55582.0
2023-12-08 12:00:00,207.14,207.31,206.74,207.06,70705.0,201.2737,201.4389,200.885,201.196,70705.0
2023-12-08 12:30:00,207.06,207.16,206.65,206.77,37707.0,201.196,201.2931,200.7976,200.9142,37707.0
2023-12-08 13:00:00,206.79,207.39,206.51,207.24,48394.0,200.9336,201.5166,200.6615,201.3709,48394.0
2023-12-08 13:30:00,207.34,207.75,207.14,207.66,46128.0,201.468,201.8664,201.2737,201.779,46128.0
2023-12-08 14:00:00,207.7,207.96,207.45,207.9,54850.0,201.8178,202.0705,201.5749,202.0122,54850.0
2023-12-08 14:30:00,207.94,208.26,207.88,208.25,34878.0,202.051,202.362,201.9927,202.3523,34878.0
2023-12-08 15:00:00,208.28,208.46,207.93,208.11,106751.0,202.3814,202.5563,202.0413,202.2162,106751.0
2023-12-08 15:30:00,208.08,208.19,207.66,207.66,365565.0,202.1871,202.294,201.779,201.779,365565.0
2023-12-11 09:30:00,208.22,208.89,207.35,207.5,254130.0,202.3231,202.9741,201.4777,201.6235,254130.0
2023-12-11 10:00:00,207.48,209.17,207.22,208.96,239142.0,201.6041,203.2462,201.3514,203.0422,239142.0
2023-12-11 10:30:00,208.99,209.06,207.8,207.81,90935.0,203.0713,203.1393,201.915,201.9247,90935.0
2023-12-11 11:00:00,207.8,208.12,207.32,208.06,147374.0,201.915,202.2259,201.4486,202.1676,147374.0
2023-12-11 11:30:00,208.08,208.19,207.52,207.69,130215.0,202.1871,202.294,201.6429,201.8081,130215.0
2023-12-11 12:00:00,207.65,207.7,207.44,207.47,97943.0,201.7693,201.8178,201.5652,201.5944,97943.0
2023-12-11 12:30:00,207.44,207.53,207.15,207.3,67305.0,201.5652,201.6527,201.2834,201.4292,67305.0
2023-12-11 13:00:00,207.35,208.16,207.28,208.08,108078.0,201.4777,202.2648,201.4097,202.1871,108078.0
2023-12-11 13:30:00,208.14,208.27,207.8,207.99,118262.0,202.2454,202.3717,201.915,202.0996,118262.0
2023-12-11 14:00:00,208.01,208.03,207.4,207.46,64305.0,202.1191,202.1385,201.5263,201.5846,64305.0
2023-12-11 14:30:00,207.47,207.6,207.1,207.1,57458.0,201.5944,201.7207,201.2348,201.2348,57458.0
2023-12-11 15:00:00,207.13,207.15,206.52,206.53,110020.0,201.264,201.2834,200.6713,200.681,110020.0
2023-12-11 15:30:00,206.52,206.75,206.31,206.33,334464.0,200.6713,200.8947,200.4672,200.4866,334464.0
2023-12-12 09:30:00,206.81,206.81,205.84,206.03,158296.0,200.953,200.953,200.0105,200.1951,158296.0
2023-12-12 10:00:00,206.03,206.5,205.95,206.46,177034.0,200.1951,200.6518,200.1174,200.613,177034.0
2023-12-12 10:30:00,206.48,207.2,206.11,207.15,86202.0,200.6324,201.332,200.2729,201.2834,86202.0
2023-12-12 11:00:00,207.19,207.51,207.02,207.35,69323.0,201.3223,201.6332,201.1571,201.4777,69323.0
2023-12-12 11:30:00,207.36,207.57,207.23,207.23,65116.0,201.4875,201.6915,201.3611,201.3611,65116.0
2023-12-12 12:00:00,207.21,207.74,207.14,207.5,100618.0,201.3417,201.8567,201.2737,201.6235,100618.0
2023-12-12 12:30:00,207.53,207.77,207.49,207.64,102616.0,201.6527,201.8859,201.6138,201.7595,102616.0
2023-12-12 13:00:00,207.64,207.95,207.55,207.86,134640.0,201.7595,202.0608,201.6721,201.9733,134640.0
2023-12-12 13:30:00,207.88,208.1,207.7,208.05,136050.0,201.9927,202.2065,201.8178,202.1579,136050.0
2023-12-12 14:00:00,208.05,208.58,208.02,208.36,82813.0,202.1579,202.6729,202.1288,202.4591,82813.0
2023-12-12 14:30:00,208.36,208.54,208.26,208.45,96759.0,202.4591,202.634,202.362,202.5466,96759.0
2023-12-12 15:00:00,208.45,208.58,208.31,208.32,205912.0,202.5466,202.6729,202.4106,202.4203,205912.0
2023-12-12 15:30:00,208.33,208.86,208.19,208.72,480601.0,202.43,202.945,202.294,202.8089,480601.0
2023-12-13 09:30:00,208.77,209.0,207.46,208.02,196191.0,202.8575,203.081,201.5846,202.1288,196191.0
2023-12-13 10:00:00,207.82,207.95,206.57,206.71,95676.0,201.9344,202.0608,200.7198,200.8559,95676.0
2023-12-13 10:30:00,206.65,207.24,206.48,207.14,116324.0,200.7976,201.3709,200.6324,201.2737,116324.0
2023-12-13 11:00:00,207.13,207.17,206.08,206.41,144137.0,201.264,201.3028,200.2437,200.5644,144137.0
2023-12-13 11:30:00,206.45,206.84,206.31,206.37,109617.0,200.6032,200.9822,200.4672,200.5255,109617.0
2023-12-13 12:00:00,206.38,206.53,206.17,206.26,58618.0,200.5352,200.681,200.3312,200.4186,58618.0
2023-12-13 12:30:00,206.29,207.15,206.29,206.82,82364.0,200.4478,201.2834,200.4478,200.9628,82364.0
2023-12-13 13:00:00,206.83,206.83,206.16,206.42,48891.0,200.9725,200.9725,200.3214,200.5741,48891.0
2023-12-13 13:30:00,206.45,206.83,206.34,206.38,52936.0,200.6032,200.9725,200.4964,200.5352,52936.0
2023-12-13 14:00:00,206.73,210.62,206.73,210.5,501924.0,200.8753,204.6551,200.8753,204.5385,501924.0
2023-12-13 14:30:00,210.5,213.5,210.23,213.29,412466.0,204.5385,207.4536,204.2762,207.2495,412466.0
2023-12-13 15:00:00,213.26,215.06,213.26,214.02,355630.0,207.2204,208.9694,207.2204,207.9589,355630.0
2023-12-13 15:30:00,214.06,215.56,213.77,215.43,654739.0,207.9977,209.4552,207.7159,209.3289,654739.0
2023-12-14 09:30:00,220.42,222.71,220.04,222.38,656281.0,214.1776,216.4027,213.8084,216.0821,656281.0
2023-12-14 10:00:00,222.45,222.49,221.33,222.16,434760.0,216.1501,216.189,215.0618,215.8683,434760.0
2023-12-14 10:30:00,222.12,222.58,221.39,222.53,437267.0,215.8295,216.2764,215.1201,216.2278,437267.0
2023-12-14 11:00:00,222.53,222.89,222.33,222.38,276055.0,216.2278,216.5776,216.0335,216.0821,276055.0
2023-12-14 11:30:00,222.5,223.79,222.5,223.79,485553.0,216.1987,217.4522,216.1987,217.4522,485553.0
2023-12-14 12:00:00,223.78,224.39,223.67,224.31,224622.0,217.4424,218.0352,217.3356,217.9574,224622.0
2023-12-14 12:30:00,224.3,225.16,224.3,224.76,374422.0,217.9477,218.7834,217.9477,218.3947,374422.0
2023-12-14 13:00:00,224.73,225.17,223.98,224.95,204476.0,218.3655,218.7931,217.6368,218.5793,204476.0
2023-12-14 13:30:00,224.97,225.08,223.76,224.61,181924.0,218.5987,218.7056,217.423,218.2489,181924.0
2023-12-14 14:00:00,224.6,225.11,224.54,224.95,172385.0,218.2392,218.7348,218.1809,218.5793,172385.0
2023-12-14 14:30:00,224.97,225.4,224.61,225.39,349560.0,218.5987,219.0166,218.2489,219.0068,349560.0
2023-12-14 15:00:00,225.39,225.93,225.37,225.86,242934.0,219.0068,219.5316,218.9874,219.4635,242934.0
2023-12-14 15:30:00,225.87,225.94,225.46,225.54,780469.0,219.4733,219.5413,219.0749,219.1526,780469.0
2023-12-15 09:30:00,225.32,226.42,223.77,225.43,971494.0,218.9388,220.0077,217.4327,219.0457,971494.0
2023-12-15 10:00:00,225.43,226.26,224.95,225.94,403633.0,219.0457,219.8522,218.5793,219.5413,403633.0
2023-12-15 10:30:00,225.83,226.0,224.89,225.8,127823.0,219.4344,219.5996,218.521,219.4052,127823.0
2023-12-15 11:00:00,225.8,226.88,225.71,226.63,165614.0,219.4052,220.4546,219.3178,220.2117,165614.0
2023-12-15 11:30:00,226.67,226.98,226.42,226.8,102989.0,220.2506,220.5518,220.0077,220.3769,102989.0
2023-12-15 12:00:00,226.82,227.0,225.91,226.04,127891.0,220.3963,220.5713,219.5121,219.6384,127891.0
2023-12-15 12:30:00,226.1,226.22,225.79,225.92,97796.0,219.6967,219.8133,219.3955,219.5218,97796.0
2023-12-15 13:00:00,225.93,226.29,225.88,226.29,115424.0,219.5316,219.8814,219.483,219.8814,115424.0
2023-12-15 13:30:00,226.28,226.29,225.5,225.81,175673.0,219.8716,219.8814,219.1137,219.415,175673.0
2023-12-15 14:00:00,225.81,225.95,225.44,225.55,180179.0,219.415,219.551,219.0554,219.1623,180179.0
2023-12-15 14:30:00,225.55,225.8,225.16,225.43,124197.0,219.1623,219.4052,218.7834,219.0457,124197.0
2023-12-15 15:00:00,225.4,225.61,225.24,225.58,139915.0,219.0166,219.2206,218.8611,219.1915,139915.0
2023-12-15 15:30:00,225.57,226.1,225.32,225.61,627198.0,219.1817,219.6967,218.9388,219.2206,627198.0
2023-12-18 09:30:00,226.19,227.0,225.23,225.58,255287.0,219.7842,220.5713,218.8514,219.1915,255287.0
2023-12-18 10:00:00,225.6,225.8,225.25,225.46,182878.0,219.2109,219.4052,218.8708,219.0749,182878.0
2023-12-18 10:30:00,225.46,225.69,224.96,225.06,201058.0,219.0749,219.2984,218.589,218.6862,201058.0
2023-12-18 11:00:00,225.02,225.06,224.08,224.52,101416.0,218.6473,218.6862,217.7339,218.1615,101416.0
2023-12-18 11:30:00,224.56,224.61,224.08,224.41,54336.0,218.2004,218.2489,217.7339,218.0546,54336.0
2023-12-18 12:00:00,224.45,224.75,224.36,224.5,80820.0,218.0935,218.385,218.006,218.1421,80820.0
2023-12-18 12:30:00,224.48,224.69,224.4,224.53,87034.0,218.1226,218.3267,218.0449,218.1712,87034.0
2023-12-18 13:00:00,224.52,224.53,224.2,224.2,51758.0,218.1615,218.1712,217.8505,217.8505,51758.0
2023-12-18 13:30:00,224.19,224.35,224.13,224.19,49800.0,217.8408,217.9963,217.7825,217.8408,49800.0
2023-12-18 14:00:00,224.16,224.21,223.6,223.74,96638.0,217.8117,217.8603,217.2675,217.4036,96638.0
2023-12-18 14:30:00,223.74,224.22,223.51,224.03,71853.0,217.4036,217.87,217.1801,217.6854,71853.0
2023-12-18 15:00:00,224.03,224.1,223.81,224.01,89286.0,217.6854,217.7534,217.4716,217.6659,89286.0
2023-12-18 15:30:00,224.01,224.29,223.93,224.05,407860.0,217.6659,217.938,217.5882,217.7048,407860.0
2023-12-19 09:30:00,224.63,226.33,224.51,226.25,244496.0,218.2684,219.9202,218.1518,219.8425,244496.0
2023-12-19 10:00:00,226.22,226.32,225.9,225.93,109788.0,219.8133,219.9105,219.5024,219.5316,109788.0
2023-12-19 10:30:00,225.93,225.99,225.39,225.74,60975.0,219.5316,219.5899,219.0068,219.3469,60975.0
2023-12-19 11:00:00,225.71,225.89,225.28,225.59,103085.0,219.3178,219.4927,218.9,219.2012,103085.0
2023-12-19 11:30:00,225.62,225.71,225.26,225.33,59938.0,219.2303,219.3178,218.8805,218.9485,59938.0
2023-12-19 12:00:00,225.37,225.78,225.27,225.53,81017.0,218.9874,219.3858,218.8902,219.1429,81017.0
2023-12-19 12:30:00,225.53,225.78,225.52,225.55,81741.0,219.1429,219.3858,219.1332,219.1623,81741.0
2023-12-19 13:00:00,225.59,225.88,225.44,225.84,61406.0,219.2012,219.483,219.0554,219.4441,61406.0
2023-12-19 13:30:00,225.83,226.3,225.8,226.12,96322.0,219.4344,219.8911,219.4052,219.7162,96322.0
2023-12-19 14:00:00,226.13,226.16,225.6,225.91,97627.0,219.7259,219.755,219.2109,219.5121,97627.0
2023-12-19 14:30:00,225.91,225.94,225.44,225.52,60458.0,219.5121,219.5413,219.0554,219.1332,60458.0
2023-12-19 15:00:00,225.46,225.53,225.02,225.27,73999.0,219.0749,219.1429,218.6473,218.8902,73999.0
2023-12-19 15:30:00,225.32,225.71,225.16,225.44,381935.0,218.9388,219.3178,218.7834,219.0554,381935.0
2023-12-20 09:30:00,222.48,223.25,221.64,222.2,258677.0,216.1793,216.9275,215.363,215.9072,258677.0
2023-12-20 10:00:00,222.25,223.55,222.19,223.36,167472.0,215.9558,217.219,215.8975,217.0343,167472.0
2023-12-20 10:30:00,223.35,223.91,223.04,223.13,135493.0,217.0246,217.5688,216.7234,216.8109,135493.0
2023-12-20 11:00:00,223.1,223.22,222.87,222.96,79337.0,216.7817,216.8983,216.5582,216.6457,79337.0
2023-12-20 11:30:00,223.0,223.27,222.91,223.03,116538.0,216.6845,216.9469,216.5971,216.7137,116538.0
2023-12-20 12:00:00,223.02,223.67,222.86,223.56,129978.0,216.704,217.3356,216.5485,217.2287,129978.0
2023-12-20 12:30:00,223.6,224.27,223.26,223.82,200941.0,217.2675,217.9186,216.9372,217.4813,200941.0
2023-12-20 13:00:00,223.84,223.94,223.69,223.78,107830.0,217.5007,217.5979,217.355,217.4424,107830.0
2023-12-20 13:30:00,223.81,224.18,223.8,223.96,154090.0,217.4716,217.8311,217.4619,217.6173,154090.0
2023-12-20 14:00:00,223.93,224.74,223.9,224.2,165073.0,217.5882,218.3753,217.559,217.8505,165073.0
2023-12-20 14:30:00,224.2,224.2,221.9,222.16,94876.0,217.8505,217.8505,215.6157,215.8683,94876.0
2023-12-20 15:00:00,222.09,222.8,221.24,221.79,87368.0,215.8003,216.4902,214.9744,215.5088,87368.0
2023-12-20 15:30:00,221.83,223.19,221.51,222.01,365362.0,215.5477,216.8692,215.2367,215.7226,365362.0
2023-12-21 09:30:00,223.79,224.44,223.37,223.55,153044.0,217.4522,218.0838,217.0441,217.219,153044.0
2023-12-21 10:00:00,223.65,223.97,223.05,223.14,115774.0,217.3161,217.6271,216.7331,216.8206,115774.0
2023-12-21 10:30:00,223.14,223.87,223.13,223.42,51632.0,216.8206,217.5299,216.8109,217.0926,51632.0
2023-12-21 11:00:00,223.45,223.56,222.99,223.51,114872.0,217.1218,217.2287,216.6748,217.1801,114872.0
2023-12-21 11:30:00,223.53,223.59,223.14,223.22,54932.0,217.1995,217.2578,216.8206,216.8983,54932.0
2023-12-21 12:00:00,223.25,223.41,222.72,222.88,60395.0,216.9275,217.0829,216.4125,216.5679,60395.0
2023-12-21 12:30:00,222.93,223.17,222.55,222.9,52199.0,216.6165,216.8497,216.2473,216.5874,52199.0
2023-12-21 13:00:00,222.99,223.12,222.23,222.95,59436.0,216.6748,216.8011,215.9363,216.6359,59436.0
2023-12-21 13:30:00,223.05,223.17,222.92,223.08,92560.0,216.7331,216.8497,216.6068,216.7623,92560.0
2023-12-21 14:00:00,223.08,223.23,222.82,223.1,63600.0,216.7623,216.908,216.5096,216.7817,63600.0
2023-12-21 14:30:00,223.1,223.21,222.37,222.59,92781.0,216.7817,216.8886,216.0724,216.2861,92781.0
2023-12-21 15:00:00,222.63,223.18,222.27,223.14,77979.0,216.325,216.8594,215.9752,216.8206,77979.0
2023-12-21 15:30:00,223.14,223.9,222.84,223.53,436791.0,216.8206,217.559,216.5291,217.1995,436791.0
2023-12-22 09:30:00,224.03,225.08,223.91,225.0,240687.0,217.6854,218.7056,217.5688,218.6279,240687.0
2023-12-22 10:00:00,225.0,225.01,223.65,223.92,115282.0,218.6279,218.6376,217.3161,217.5785,115282.0
2023-12-22 10:30:00,223.93,224.18,223.41,223.72,66472.0,217.5882,217.8311,217.0829,217.3841,66472.0
2023-12-22 11:00:00,223.67,224.16,223.12,223.54,75446.0,217.3356,217.8117,216.8011,217.2092,75446.0
2023-12-22 11:30:00,223.58,223.71,223.01,223.42,104421.0,217.2481,217.3744,216.6942,217.0926,104421.0
2023-12-22 12:00:00,223.42,223.63,223.0,223.33,35110.0,217.0926,217.2967,216.6845,217.0052,35110.0
2023-12-22 12:30:00,223.34,223.8,223.16,223.24,187959.0,217.0149,217.4619,216.84,216.9177,187959.0
2023-12-22 13:00:00,223.24,223.56,223.05,223.5,96688.0,216.9177,217.2287,216.7331,217.1704,96688.0
2023-12-22 13:30:00,223.46,223.55,223.27,223.46,52409.0,217.1315,217.219,216.9469,217.1315,52409.0
2023-12-22 14:00:00,223.47,223.52,222.18,222.22,72756.0,217.1412,217.1898,215.8878,215.9266,72756.0
2023-12-22 14:30:00,222.15,223.36,221.99,223.34,59772.0,215.8586,217.0343,215.7031,217.0149,59772.0
2023-12-22 15:00:00,223.34,223.52,222.93,223.48,106211.0,217.0149,217.1898,216.6165,217.1509,106211.0
2023-12-22 15:30:00,223.51,223.58,222.91,223.01,279456.0,217.1801,217.2481,216.5971,216.6942,279456.0
2023-12-26 09:30:00,223.0,223.7,222.77,223.63,141963.0,216.6845,217.3647,216.461,217.2967,141963.0
2023-12-26 10:00:00,223.62,223.66,222.9,222.91,30707.0,217.287,217.3258,216.5874,216.5971,30707.0
2023-12-26 10:30:00,222.96,223.22,222.79,222.87,27876.0,216.6457,216.8983,216.4805,216.5582,27876.0
2023-12-26 11:00:00,222.86,223.31,222.64,223.29,36660.0,216.5485,216.9858,216.3347,216.9663,36660.0
2023-12-26 11:30:00,223.28,223.35,222.87,223.16,108530.0,216.9566,217.0246,216.5582,216.84,108530.0
2023-12-26 12:00:00,223.2,223.47,222.95,223.34,31462.0,216.8789,217.1412,216.6359,217.0149,31462.0
2023-12-26 12:30:00,223.35,223.41,222.92,223.0,26007.0,217.0246,217.0829,216.6068,216.6845,26007.0
2023-12-26 13:00:00,223.01,223.57,223.01,223.28,70806.0,216.6942,217.2384,216.6942,216.9566,70806.0
2023-12-26 13:30:00,223.28,223.4,222.97,223.35,29670.0,216.9566,217.0732,216.6554,217.0246,29670.0
2023-12-26 14:00:00,223.32,223.39,222.97,223.25,38445.0,216.9955,217.0635,216.6554,216.9275,38445.0
2023-12-26 14:30:00,223.24,223.41,223.03,223.08,41714.0,216.9177,217.0829,216.7137,216.7623,41714.0
2023-12-26 15:00:00,223.12,223.12,222.63,222.93,63333.0,216.8011,216.8011,216.325,216.6165,63333.0
2023-12-26 15:30:00,222.93,223.12,222.65,222.87,198013.0,216.6165,216.8011,216.3444,216.5582,198013.0
2023-12-27 09:30:00,222.52,222.92,221.99,222.26,50119.0,216.2181,216.6068,215.7031,215.9655,50119.0
2023-12-27 10:00:00,222.29,222.46,221.72,222.43,38412.0,215.9946,216.1598,215.4408,216.1307,38412.0
2023-12-27 10:30:00,222.42,222.62,221.87,222.21,26255.0,216.121,216.3153,215.5865,215.9169,26255.0
2023-12-27 11:00:00,222.1,222.96,222.05,222.74,34097.0,215.81,216.6457,215.7614,216.4319,34097.0
2023-12-27 11:30:00,222.7,223.11,222.7,222.93,26524.0,216.393,216.7914,216.393,216.6165,26524.0
2023-12-27 12:00:00,222.93,223.17,222.91,223.17,26728.0,216.6165,216.8497,216.5971,216.8497,26728.0
2023-12-27 12:30:00,223.16,223.18,222.91,222.92,46303.0,216.84,216.8594,216.5971,216.6068,46303.0
2023-12-27 13:00:00,222.96,223.36,222.82,222.9,41947.0,216.6457,217.0343,216.5096,216.5874,41947.0
2023-12-27 13:30:00,222.87,222.99,222.64,222.64,28585.0,216.5582,216.6748,216.3347,216.3347,28585.0
2023-12-27 14:00:00,222.6,222.71,222.08,222.62,34562.0,216.2959,216.4027,215.7906,216.3153,34562.0
2023-12-27 14:30:00,222.56,222.6,222.18,222.33,31282.0,216.257,216.2959,215.8878,216.0335,31282.0
2023-12-27 15:00:00,222.37,222.68,222.24,222.34,52449.0,216.0724,216.3736,215.9461,216.0432,52449.0
2023-12-27 15:30:00,222.36,222.93,222.22,222.91,217417.0,216.0627,216.6165,215.9266,216.5971,217417.0
2023-12-28 09:30:00,223.41,223.42,222.15,222.56,67864.0,217.0829,217.0926,215.8586,216.257,67864.0
2023-12-28 10:00:00,222.69,222.96,222.28,222.39,36214.0,216.3833,216.6457,215.9849,216.0918,36214.0
2023-12-28 10:30:00,222.4,222.68,221.97,222.37,63763.0,216.1015,216.3736,215.6837,216.0724,63763.0
2023-12-28 11:00:00,222.35,222.73,222.2,222.25,36485.0,216.0529,216.4222,215.9072,215.9558,36485.0
2023-12-28 11:30:00,222.33,222.68,222.24,222.68,28719.0,216.0335,216.3736,215.9461,216.3736,28719.0
2023-12-28 12:00:00,222.65,222.92,222.63,222.74,23327.0,216.3444,216.6068,216.325,216.4319,23327.0
2023-12-28 12:30:00,222.84,223.07,222.78,222.98,34422.0,216.5291,216.7526,216.4708,216.6651,34422.0
2023-12-28 13:00:00,222.95,223.16,222.61,223.07,24909.0,216.6359,216.84,216.3056,216.7526,24909.0
2023-12-28 13:30:00,223.11,223.24,222.95,223.22,45717.0,216.7914,216.9177,216.6359,216.8983,45717.0
2023-12-28 14:00:00,223.21,223.26,223.04,223.07,38552.0,216.8886,216.9372,216.7234,216.7526,38552.0
2023-12-28 14:30:00,223.08,223.15,222.9,222.97,33042.0,216.7623,216.8303,216.5874,216.6554,33042.0
2023-12-28 15:00:00,223.0,223.11,222.68,223.08,63214.0,216.6845,216.7914,216.3736,216.7623,63214.0
2023-12-28 15:30:00,223.07,223.24,222.71,222.92,245630.0,216.7526,216.9177,216.4027,216.6068,245630.0
2023-12-29 09:30:00,222.94,223.98,222.5,223.23,88855.0,216.6262,217.6368,216.1987,216.908,88855.0
2023-12-29 10:00:00,223.26,223.3,222.27,222.37,54489.0,216.9372,216.976,215.9752,216.0724,54489.0
2023-12-29 10:30:00,222.38,222.46,221.47,221.87,54972.0,216.0821,216.1598,215.1979,215.5865,54972.0
2023-12-29 11:00:00,221.86,222.17,221.43,221.69,49270.0,215.5768,215.878,215.159,215.4116,49270.0
2023-12-29 11:30:00,221.69,221.81,221.35,221.56,40717.0,215.4116,215.5282,215.0813,215.2853,40717.0
2023-12-29 12:00:00,221.5,221.7,220.93,221.03,31642.0,215.227,215.4213,214.6732,214.7703,31642.0
2023-12-29 12:30:00,221.0,221.84,220.97,221.83,40774.0,214.7412,215.5574,214.712,215.5477,40774.0
2023-12-29 13:00:00,221.86,222.2,221.67,221.72,54820.0,215.5768,215.9072,215.3922,215.4408,54820.0
2023-12-29 13:30:00,221.72,222.12,221.72,221.95,35561.0,215.4408,215.8295,215.4408,215.6643,35561.0
2023-12-29 14:00:00,221.92,222.12,221.74,221.81,36509.0,215.6351,215.8295,215.4602,215.5282,36509.0
2023-12-29 14:30:00,221.86,222.13,221.82,222.12,30593.0,215.5768,215.8392,215.538,215.8295,30593.0
2023-12-29 15:00:00,222.08,222.37,221.9,222.24,52187.0,215.7906,216.0724,215.6157,215.9461,52187.0
2023-12-29 15:30:00,222.26,222.85,222.13,222.47,330171.0,215.9655,216.5388,215.8392,216.1695,330171.0
2024-01-02 09:30:00,220.25,222.35,220.03,222.02,225125.0,214.0124,216.0529,213.7986,215.7323,225125.0
2024-01-02 10:00:00,222.04,222.6,221.61,221.96,128970.0,215.7517,216.2959,215.3339,215.674,128970.0
2024-01-02 10:30:00,221.98,222.0,220.86,220.96,59758.0,215.6934,215.7129,214.6051,214.7023,59758.0
2024-01-02 11:00:00,221.0,221.16,219.82,220.21,162999.0,214.7412,214.8966,213.5946,213.9735,162999.0
2024-01-02 11:30:00,220.2,220.87,220.19,220.57,100131.0,213.9638,214.6149,213.9541,214.3234,100131.0
2024-01-02 12:00:00,220.57,220.65,219.86,220.0,108605.0,214.3234,214.4011,213.6335,213.7695,108605.0
2024-01-02 12:30:00,219.98,220.5,219.93,220.27,69391.0,213.7501,214.2553,213.7015,214.0318,69391.0
2024-01-02 13:00:00,220.21,220.37,219.68,219.69,71456.0,213.9735,214.129,213.4586,213.4683,71456.0
2024-01-02 13:30:00,219.68,220.12,219.46,219.93,69717.0,213.4586,213.8861,213.2448,213.7015,69717.0
2024-01-02 14:00:00,219.97,220.05,219.29,219.55,57809.0,213.7403,213.8181,213.0796,213.3322,57809.0
2024-01-02 14:30:00,219.47,219.51,219.13,219.15,57550.0,213.2545,213.2934,212.9241,212.9436,57550.0
2024-01-02 15:00:00,219.13,219.16,218.58,218.85,103758.0,212.9241,212.9533,212.3897,212.6521,103758.0
2024-01-02 15:30:00,218.83,219.03,218.46,218.65,563036.0,212.6326,212.827,212.2731,212.4577,563036.0
2024-01-03 09:30:00,216.37,216.61,215.22,215.84,174558.0,210.2423,210.4755,209.1249,209.7273,174558.0
2024-01-03 10:00:00,215.84,216.9,214.88,215.02,81000.0,209.7273,210.7573,208.7945,208.9305,81000.0
2024-01-03 10:30:00,215.03,215.06,212.93,213.61,156635.0,208.9402,208.9694,206.8997,207.5605,156635.0
2024-01-03 11:00:00,213.65,214.17,213.1,213.4,104494.0,207.5993,208.1046,207.0649,207.3564,104494.0
2024-01-03 11:30:00,213.41,213.6,212.91,213.18,114304.0,207.3661,207.5507,206.8803,207.1426,114304.0
2024-01-03 12:00:00,213.18,213.6,212.97,213.54,92282.0,207.1426,207.5507,206.9386,207.4924,92282.0
2024-01-03 12:30:00,213.58,214.2,213.39,214.16,133456.0,207.5313,208.1338,207.3467,208.0949,133456.0
2024-01-03 13:00:00,214.17,214.67,213.93,214.6,105859.0,208.1046,208.5904,207.8714,208.5224,105859.0
2024-01-03 13:30:00,214.63,214.69,214.02,214.13,54437.0,208.5516,208.6099,207.9589,208.0657,54437.0
2024-01-03 14:00:00,214.13,214.4,213.55,214.25,94361.0,208.0657,208.3281,207.5022,208.1823,94361.0
2024-01-03 14:30:00,214.29,214.37,213.6,213.6,108139.0,208.2212,208.2989,207.5507,207.5507,108139.0
2024-01-03 15:00:00,213.6,213.61,212.84,213.08,97184.0,207.5507,207.5605,206.8123,207.0455,97184.0
2024-01-03 15:30:00,213.09,213.43,212.13,212.28,393495.0,207.0552,207.3856,206.1224,206.2681,393495.0
2024-01-04 09:30:00,211.9,213.33,211.11,212.63,126562.0,205.8989,207.2884,205.1313,206.6082,126562.0
2024-01-04 10:00:00,212.67,213.28,212.42,212.57,116166.0,206.6471,207.2398,206.4042,206.5499,116166.0
2024-01-04 10:30:00,212.57,212.98,212.26,212.26,63828.0,206.5499,206.9483,206.2487,206.2487,63828.0
2024-01-04 11:00:00,212.28,213.25,212.26,213.07,141715.0,206.2681,207.2107,206.2487,207.0358,141715.0
2024-01-04 11:30:00,213.19,213.21,212.5,212.62,69922.0,207.1524,207.1718,206.4819,206.5985,69922.0
2024-01-04 12:00:00,212.53,212.72,212.27,212.32,39577.0,206.511,206.6957,206.2584,206.307,39577.0
2024-01-04 12:30:00,212.35,212.61,212.19,212.44,48853.0,206.3361,206.5888,206.1807,206.4236,48853.0
2024-01-04 13:00:00,212.38,212.49,212.21,212.28,38336.0,206.3653,206.4722,206.2001,206.2681,38336.0
2024-01-04 13:30:00,212.31,212.34,211.98,212.02,53730.0,206.2973,206.3264,205.9766,206.0155,53730.0
2024-01-04 14:00:00,212.0,212.2,211.91,212.01,34311.0,205.9961,206.1904,205.9086,206.0058,34311.0
2024-01-04 14:30:00,211.94,212.34,211.65,212.34,63230.0,205.9378,206.3264,205.656,206.3264,63230.0
2024-01-04 15:00:00,212.31,212.4,211.91,212.03,65794.0,206.2973,206.3847,205.9086,206.0252,65794.0
2024-01-04 15:30:00,212.01,212.2,211.09,211.26,318434.0,206.0058,206.1904,205.1118,205.277,318434.0
2024-01-05 09:30:00,210.62,212.79,210.41,212.77,193366.0,204.6551,206.7637,204.4511,206.7443,193366.0
2024-01-05 10:00:00,212.84,214.33,212.79,213.62,186292.0,206.8123,208.2601,206.7637,207.5702,186292.0
2024-01-05 10:30:00,213.65,213.74,213.23,213.39,73490.0,207.5993,207.6868,207.1912,207.3467,73490.0
2024-01-05 11:00:00,213.39,213.64,212.8,212.95,69480.0,207.3467,207.5896,206.7734,206.9192,69480.0
2024-01-05 11:30:00,213.0,213.14,212.84,212.95,65042.0,206.9677,207.1038,206.8123,206.9192,65042.0
2024-01-05 12:00:00,212.92,213.0,212.11,212.39,52973.0,206.89,206.9677,206.1029,206.375,52973.0
2024-01-05 12:30:00,212.38,212.57,212.27,212.42,35347.0,206.3653,206.5499,206.2584,206.4042,35347.0
2024-01-05 13:00:00,212.39,212.61,212.0,212.61,70460.0,206.375,206.5888,205.9961,206.5888,70460.0
2024-01-05 13:30:00,212.59,213.11,212.59,213.01,33793.0,206.5693,207.0746,206.5693,206.9775,33793.0
2024-01-05 14:00:00,213.04,213.29,212.89,213.04,66786.0,207.0066,207.2495,206.8609,207.0066,66786.0
2024-01-05 14:30:00,213.03,213.11,212.18,212.31,40645.0,206.9969,207.0746,206.171,206.2973,40645.0
2024-01-05 15:00:00,212.26,212.65,212.19,212.49,46721.0,206.2487,206.6276,206.1807,206.4722,46721.0
2024-01-05 15:30:00,212.48,212.73,212.19,212.49,232055.0,206.4625,206.7054,206.1807,206.4722,232055.0
2024-01-08 09:30:00,213.14,214.86,212.64,214.81,89454.0,207.1038,208.7751,206.6179,208.7265,89454.0
2024-01-08 10:00:00,214.73,215.73,214.63,215.66,103843.0,208.6487,209.6204,208.5516,209.5524,103843.0
2024-01-08 10:30:00,215.69,216.23,215.62,215.97,77478.0,209.5816,210.1063,209.5135,209.8536,77478.0
2024-01-08 11:00:00,216.01,216.46,215.78,216.02,101506.0,209.8925,210.3297,209.669,209.9022,101506.0
2024-01-08 11:30:00,216.02,216.04,215.46,215.47,62543.0,209.9022,209.9216,209.3581,209.3678,62543.0
2024-01-08 12:00:00,215.42,215.66,214.81,214.86,42309.0,209.3192,209.5524,208.7265,208.7751,42309.0
2024-01-08 12:30:00,214.9,215.78,214.9,215.78,33641.0,208.8139,209.669,208.8139,209.669,33641.0
2024-01-08 13:00:00,215.8,216.01,215.64,215.88,47828.0,209.6884,209.8925,209.533,209.7662,47828.0
2024-01-08 13:30:00,215.87,216.22,215.76,216.19,40559.0,209.7565,210.0965,209.6496,210.0674,40559.0
2024-01-08 14:00:00,216.2,216.77,216.03,216.68,59119.0,210.0771,210.631,209.9119,210.5435,59119.0
2024-01-08 14:30:00,216.71,217.12,216.68,217.09,60347.0,210.5727,210.9711,210.5435,210.9419,60347.0
2024-01-08 15:00:00,217.12,217.25,216.82,216.92,93263.0,210.9711,211.0974,210.6796,210.7767,93263.0
2024-01-08 15:30:00,216.91,217.42,216.74,217.19,289793.0,210.767,211.2626,210.6018,211.0391,289793.0
2024-01-09 09:30:00,215.39,216.97,215.33,216.86,100111.0,209.2901,210.8253,209.2318,210.7184,100111.0
2024-01-09 10:00:00,216.83,217.29,216.08,216.72,62531.0,210.6893,211.1362,209.9605,210.5824,62531.0
2024-01-09 10:30:00,216.74,217.09,216.24,216.27,26702.0,210.6018,210.9419,210.116,210.1451,26702.0
2024-01-09 11:00:00,216.2,216.41,215.91,216.2,44906.0,210.0771,210.2812,209.7953,210.0771,44906.0
2024-01-09 11:30:00,216.23,216.52,216.22,216.52,35175.0,210.1063,210.388,210.0965,210.388,35175.0
2024-01-09 12:00:00,216.56,216.94,216.43,216.85,49814.0,210.4269,210.7962,210.3006,210.7087,49814.0
2024-01-09 12:30:00,216.92,217.04,216.49,216.72,31689.0,210.7767,210.8933,210.3589,210.5824,31689.0
2024-01-09 13:00:00,216.73,217.53,216.7,216.78,53376.0,210.5921,211.3694,210.563,210.6407,53376.0
2024-01-09 13:30:00,216.75,217.39,216.51,217.15,42227.0,210.6115,211.2334,210.3783,211.0002,42227.0
2024-01-09 14:00:00,217.18,217.35,216.76,216.77,38949.0,211.0294,211.1945,210.6213,210.631,38949.0
2024-01-09 14:30:00,216.77,217.1,216.7,216.97,47387.0,210.631,210.9516,210.563,210.8253,47387.0
2024-01-09 15:00:00,216.98,217.25,216.74,216.97,53822.0,210.835,211.0974,210.6018,210.8253,53822.0
2024-01-09 15:30:00,216.99,217.07,216.54,217.01,207244.0,210.8447,210.9225,210.4075,210.8642,207244.0
2024-01-10 09:30:00,217.75,220.56,217.65,219.16,195460.0,211.5832,214.3136,211.486,212.9533,195460.0
2024-01-10 10:00:00,219.22,219.41,217.89,218.8,52194.0,213.0116,213.1962,211.7193,212.6035,52194.0
2024-01-10 10:30:00,218.95,219.58,218.66,219.33,73829.0,212.7492,213.3614,212.4674,213.1185,73829.0
2024-01-10 11:00:00,219.41,219.65,218.76,218.92,60143.0,213.1962,213.4294,212.5646,212.7201,60143.0
2024-01-10 11:30:00,218.92,219.54,218.7,219.28,47570.0,212.7201,213.3225,212.5063,213.0699,47570.0
2024-01-10 12:00:00,219.26,219.59,219.09,219.11,47645.0,213.0505,213.3711,212.8853,212.9047,47645.0
2024-01-10 12:30:00,219.13,219.13,218.64,218.65,49420.0,212.9241,212.9241,212.448,212.4577,49420.0
2024-01-10 13:00:00,218.67,219.12,218.36,219.03,45614.0,212.4772,212.9144,212.1759,212.827,45614.0
2024-01-10 13:30:00,219.06,219.28,218.71,219.11,45607.0,212.8561,213.0699,212.516,212.9047,45607.0
2024-01-10 14:00:00,219.11,219.81,219.07,219.71,62362.0,212.9047,213.5849,212.8658,213.4877,62362.0
2024-01-10 14:30:00,219.76,220.09,219.6,220.0,49042.0,213.5363,213.8569,213.3808,213.7695,49042.0
2024-01-10 15:00:00,220.0,220.16,219.59,219.6,81745.0,213.7695,213.925,213.3711,213.3808,81745.0
2024-01-10 15:30:00,219.59,220.29,219.37,220.18,228413.0,213.3711,214.0513,213.1573,213.9444,228413.0
2024-01-11 09:30:00,220.12,220.86,219.43,220.28,146150.0,213.8861,214.6051,213.2156,214.0416,146150.0
2024-01-11 10:00:00,220.3,220.38,218.75,219.42,97371.0,214.061,214.1387,212.5549,213.2059,97371.0
2024-01-11 10:30:00,219.5,219.72,218.38,218.81,63116.0,213.2837,213.4974,212.1954,212.6132,63116.0
2024-01-11 11:00:00,218.87,218.99,218.19,218.79,61298.0,212.6715,212.7881,212.0108,212.5938,61298.0
2024-01-11 11:30:00,218.75,218.99,218.14,218.62,54661.0,212.5549,212.7881,211.9622,212.4286,54661.0
2024-01-11 12:00:00,218.63,218.9,218.55,218.56,30148.0,212.4383,212.7006,212.3606,212.3703,30148.0
2024-01-11 12:30:00,218.58,219.06,218.44,218.94,35660.0,212.3897,212.8561,212.2537,212.7395,35660.0
2024-01-11 13:00:00,218.97,219.55,218.96,219.12,28898.0,212.7687,213.3322,212.7589,212.9144,28898.0
2024-01-11 13:30:00,219.09,219.68,218.9,219.56,30452.0,212.8853,213.4586,212.7006,213.342,30452.0
2024-01-11 14:00:00,219.57,219.89,219.24,219.86,32959.0,213.3517,213.6626,213.031,213.6335,32959.0
2024-01-11 14:30:00,219.89,220.28,219.63,220.23,35520.0,213.6626,214.0416,213.41,213.993,35520.0
2024-01-11 15:00:00,220.25,220.3,219.57,220.05,50999.0,214.0124,214.061,213.3517,213.8181,50999.0
2024-01-11 15:30:00,220.06,220.3,219.73,220.08,168549.0,213.8278,214.061,213.5071,213.8472,168549.0
2024-01-12 09:30:00,220.26,221.06,219.27,219.91,102402.0,214.0221,214.7995,213.0602,213.682,102402.0
2024-01-12 10:00:00,219.91,219.97,218.48,218.55,68163.0,213.682,213.7403,212.2925,212.3606,68163.0
2024-01-12 10:30:00,218.59,218.79,218.08,218.31,41117.0,212.3994,212.5938,211.9039,212.1274,41117.0
2024-01-12 11:00:00,218.24,218.91,218.12,218.78,29022.0,212.0593,212.7104,211.9427,212.584,29022.0
2024-01-12 11:30:00,218.88,218.89,218.08,218.43,28642.0,212.6812,212.6909,211.9039,212.244,28642.0
2024-01-12 12:00:00,218.38,218.82,218.23,218.52,34977.0,212.1954,212.6229,212.0496,212.3314,34977.0
2024-01-12 12:30:00,218.47,218.9,218.36,218.64,30810.0,212.2828,212.7006,212.1759,212.448,30810.0
2024-01-12 13:00:00,218.66,219.02,218.65,218.94,35477.0,212.4674,212.8172,212.4577,212.7395,35477.0
2024-01-12 13:30:00,218.97,219.28,218.9,219.19,37081.0,212.7687,213.0699,212.7006,212.9824,37081.0
2024-01-12 14:00:00,219.14,219.42,218.77,218.93,49229.0,212.9339,213.2059,212.5743,212.7298,49229.0
2024-01-12 14:30:00,218.93,218.95,218.56,218.81,46309.0,212.7298,212.7492,212.3703,212.6132,46309.0
2024-01-12 15:00:00,218.8,219.15,218.66,219.11,51241.0,212.6035,212.9436,212.4674,212.9047,51241.0
2024-01-12 15:30:00,219.06,219.31,218.81,218.86,155500.0,212.8561,213.099,212.6132,212.6618,155500.0
2024-01-16 09:30:00,219.06,219.47,217.7,218.0,103200.0,212.8561,213.2545,211.5346,211.8261,103200.0
2024-01-16 10:00:00,217.99,219.23,217.85,219.06,77386.0,211.8164,213.0213,211.6804,212.8561,77386.0
2024-01-16 10:30:00,219.16,219.97,218.91,219.75,64460.0,212.9533,213.7403,212.7104,213.5266,64460.0
2024-01-16 11:00:00,219.84,220.34,219.15,220.03,110105.0,213.614,214.0999,212.9436,213.7986,110105.0
2024-01-16 11:30:00,220.09,220.31,219.25,219.63,133731.0,213.8569,214.0707,213.0407,213.41,133731.0
2024-01-16 12:00:00,219.56,219.73,218.81,218.93,36136.0,213.342,213.5071,212.6132,212.7298,36136.0
2024-01-16 12:30:00,218.84,219.05,218.53,218.88,49152.0,212.6423,212.8464,212.3411,212.6812,49152.0
2024-01-16 13:00:00,218.8,219.97,218.79,219.84,46375.0,212.6035,213.7403,212.5938,213.614,46375.0
2024-01-16 13:30:00,219.84,219.87,219.02,219.44,116290.0,213.614,213.6432,212.8172,213.2254,116290.0
2024-01-16 14:00:00,219.43,219.44,218.47,218.83,59089.0,213.2156,213.2254,212.2828,212.6326,59089.0
2024-01-16 14:30:00,218.82,219.21,218.64,219.09,44949.0,212.6229,213.0019,212.448,212.8853,44949.0
2024-01-16 15:00:00,219.11,219.4,219.03,219.23,58581.0,212.9047,213.1865,212.827,213.0213,58581.0
2024-01-16 15:30:00,219.26,220.6,219.1,220.48,220814.0,213.0505,214.3525,212.895,214.2359,220814.0
2024-01-17 09:30:00,218.98,221.0,218.27,218.53,171235.0,212.7784,214.7412,212.0885,212.3411,171235.0
2024-01-17 10:00:00,218.51,219.32,218.51,218.86,100204.0,212.3217,213.1088,212.3217,212.6618,100204.0
2024-01-17 10:30:00,218.73,219.37,218.73,219.28,90044.0,212.5355,213.1573,212.5355,213.0699,90044.0
2024-01-17 11:00:00,219.26,219.52,218.85,219.4,246834.0,213.0505,213.3031,212.6521,213.1865,246834.0
2024-01-17 11:30:00,219.39,219.85,218.95,219.03,139299.0,213.1768,213.6237,212.7492,212.827,139299.0
2024-01-17 12:00:00,219.07,219.29,217.8,217.98,96690.0,212.8658,213.0796,211.6318,211.8067,96690.0
2024-01-17 12:30:00,217.95,218.18,217.57,217.91,93357.0,211.7776,212.001,211.4083,211.7387,93357.0
2024-01-17 13:00:00,217.9,218.1,217.06,217.41,78335.0,211.729,211.9233,210.9128,211.2528,78335.0
2024-01-17 13:30:00,217.38,217.48,216.67,217.02,111331.0,211.2237,211.3209,210.5338,210.8739,111331.0
2024-01-17 14:00:00,217.03,217.34,216.48,216.8,81717.0,210.8836,211.1848,210.3492,210.6601,81717.0
2024-01-17 14:30:00,216.83,217.44,216.83,217.2,64246.0,210.6893,211.282,210.6893,211.0488,64246.0
2024-01-17 15:00:00,217.24,217.27,216.77,216.95,110777.0,211.0877,211.1168,210.631,210.8059,110777.0
2024-01-17 15:30:00,216.97,218.26,216.95,218.04,338265.0,210.8253,212.0788,210.8059,211.865,338265.0
2024-01-18 09:30:00,219.0,220.22,218.77,218.94,238558.0,212.7978,213.9833,212.5743,212.7395,238558.0
2024-01-18 10:00:00,218.87,219.14,218.17,218.85,217649.0,212.6715,212.9339,211.9913,212.6521,217649.0
2024-01-18 10:30:00,218.87,219.34,218.58,218.88,121695.0,212.6715,213.1282,212.3897,212.6812,121695.0
2024-01-18 11:00:00,218.8,218.81,218.1,218.39,87123.0,212.6035,212.6132,211.9233,212.2051,87123.0
2024-01-18 11:30:00,218.39,218.54,217.02,217.02,83437.0,212.2051,212.3508,210.8739,210.8739,83437.0
2024-01-18 12:00:00,217.05,217.06,216.38,216.64,96780.0,210.903,210.9128,210.252,210.5047,96780.0
2024-01-18 12:30:00,216.56,216.81,216.19,216.38,59211.0,210.4269,210.6698,210.0674,210.252,59211.0
2024-01-18 13:00:00,216.4,216.4,215.83,216.27,79654.0,210.2714,210.2714,209.7176,210.1451,79654.0
2024-01-18 13:30:00,216.27,216.86,216.19,216.52,76581.0,210.1451,210.7184,210.0674,210.388,76581.0
2024-01-18 14:00:00,216.55,217.44,216.49,217.43,84986.0,210.4172,211.282,210.3589,211.2723,84986.0
2024-01-18 14:30:00,217.44,217.65,217.07,217.53,130876.0,211.282,211.486,210.9225,211.3694,130876.0
2024-01-18 15:00:00,217.54,218.33,217.41,218.17,82023.0,211.3792,212.1468,211.2528,211.9913,82023.0
2024-01-18 15:30:00,218.23,218.88,218.2,218.22,433578.0,212.0496,212.6812,212.0205,212.0399,433578.0
2024-01-19 09:30:00,218.58,218.58,216.86,217.57,239765.0,212.3897,212.3897,210.7184,211.4083,239765.0
2024-01-19 10:00:00,217.64,218.32,217.13,218.24,117242.0,211.4763,212.1371,210.9808,212.0593,117242.0
2024-01-19 10:30:00,218.24,218.43,217.75,218.31,46050.0,212.0593,212.244,211.5832,212.1274,46050.0
2024-01-19 11:00:00,218.25,219.07,218.06,218.94,62466.0,212.0691,212.8658,211.8844,212.7395,62466.0
2024-01-19 11:30:00,218.91,219.63,218.85,219.55,103518.0,212.7104,213.41,212.6521,213.3322,103518.0
2024-01-19 12:00:00,219.53,220.12,219.2,219.98,58359.0,213.3128,213.8861,212.9922,213.7501,58359.0
2024-01-19 12:30:00,220.01,220.31,219.64,220.14,63885.0,213.7792,214.0707,213.4197,213.9055,63885.0
2024-01-19 13:00:00,220.21,220.34,219.83,220.17,113007.0,213.9735,214.0999,213.6043,213.9347,113007.0
2024-01-19 13:30:00,220.2,220.52,220.13,220.28,82676.0,213.9638,214.2748,213.8958,214.0416,82676.0
2024-01-19 14:00:00,220.31,221.56,220.15,221.23,122108.0,214.0707,215.2853,213.9152,214.9647,122108.0
2024-01-19 14:30:00,221.21,221.31,220.53,220.76,71621.0,214.9452,215.0424,214.2845,214.508,71621.0
2024-01-19 15:00:00,220.71,220.81,220.13,220.14,113321.0,214.4594,214.5566,213.8958,213.9055,113321.0
2024-01-19 15:30:00,220.15,220.49,219.92,220.0,480659.0,213.9152,214.2456,213.6918,213.7695,480659.0
2024-01-22 09:30:00,217.81,220.32,216.27,219.98,245001.0,211.6415,214.0804,210.1451,213.7501,245001.0
2024-01-22 10:00:00,219.99,220.34,219.57,220.13,142372.0,213.7598,214.0999,213.3517,213.8958,142372.0
2024-01-22 10:30:00,220.13,220.13,219.25,219.4,68797.0,213.8958,213.8958,213.0407,213.1865,68797.0
2024-01-22 11:00:00,219.36,219.67,218.85,219.5,89750.0,213.1476,213.4488,212.6521,213.2837,89750.0
2024-01-22 11:30:00,219.51,219.53,218.61,218.87,55251.0,213.2934,213.3128,212.4189,212.6715,55251.0
2024-01-22 12:00:00,218.88,219.38,218.8,219.38,58494.0,212.6812,213.1671,212.6035,213.1671,58494.0
2024-01-22 12:30:00,219.39,219.45,218.97,219.12,29523.0,213.1768,213.2351,212.7687,212.9144,29523.0
2024-01-22 13:00:00,219.1,219.2,218.72,218.85,31054.0,212.895,212.9922,212.5257,212.6521,31054.0
2024-01-22 13:30:00,218.84,219.57,218.7,219.51,32534.0,212.6423,213.3517,212.5063,213.2934,32534.0
2024-01-22 14:00:00,219.53,219.79,219.2,219.59,47389.0,213.3128,213.5654,212.9922,213.3711,47389.0
2024-01-22 14:30:00,219.58,219.75,219.3,219.39,46108.0,213.3614,213.5266,213.0893,213.1768,46108.0
2024-01-22 15:00:00,219.39,220.04,219.02,219.95,74388.0,213.1768,213.8084,212.8172,213.7209,74388.0
2024-01-22 15:30:00,219.97,220.37,219.68,219.9,199470.0,213.7403,214.129,213.4586,213.6723,199470.0
2024-01-23 09:30:00,218.76,218.76,216.56,217.88,149219.0,213.6548,213.6548,211.5062,212.7954,149219.0
2024-01-23 10:00:00,217.91,217.91,216.98,216.98,71244.0,212.8247,212.8247,211.9164,211.9164,71244.0
2024-01-23 10:30:00,216.96,216.96,215.67,216.52,103922.0,211.8968,211.8968,210.6369,211.4671,103922.0
2024-01-23 11:00:00,216.55,216.79,215.97,216.13,76776.0,211.4964,211.7308,210.9299,211.0862,76776.0
2024-01-23 11:30:00,216.09,216.27,215.61,215.88,58833.0,211.0471,211.2229,210.5784,210.842,58833.0
2024-01-23 12:00:00,215.92,215.99,215.13,215.23,51556.0,210.8811,210.9495,210.1096,210.2072,51556.0
2024-01-23 12:30:00,215.24,215.36,214.69,215.06,69305.0,210.217,210.3342,209.6798,210.0412,69305.0
2024-01-23 13:00:00,215.07,215.33,214.86,215.02,54336.0,210.051,210.3049,209.8459,210.0021,54336.0
2024-01-23 13:30:00,215.01,215.57,214.98,215.32,53259.0,209.9924,210.5393,209.9631,210.2951,53259.0
2024-01-23 14:00:00,215.31,215.31,214.46,214.54,66971.0,210.2854,210.2854,209.4552,209.5333,66971.0
2024-01-23 14:30:00,214.49,214.98,213.84,214.98,98105.0,209.4845,209.9631,208.8497,209.9631,98105.0
2024-01-23 15:00:00,214.99,215.07,214.4,214.94,82860.0,209.9728,210.051,209.3966,209.924,82860.0
2024-01-23 15:30:00,214.91,214.97,214.24,214.46,366667.0,209.8947,209.9533,209.2403,209.4552,366667.0
2024-01-24 09:30:00,215.16,215.3,212.71,212.76,147344.0,210.1389,210.2756,207.746,207.7949,147344.0
2024-01-24 10:00:00,212.83,213.21,211.77,213.15,99241.0,207.8632,208.2344,206.828,208.1758,99241.0
2024-01-24 10:30:00,213.15,214.03,212.81,213.78,65123.0,208.1758,209.0352,207.8437,208.7911,65123.0
2024-01-24 11:00:00,213.85,214.29,213.56,214.07,71588.0,208.8594,209.2892,208.5762,209.0743,71588.0
2024-01-24 11:30:00,214.13,214.5,213.94,214.22,62850.0,209.1329,209.4943,208.9473,209.2208,62850.0
2024-01-24 12:00:00,214.22,214.22,213.29,213.66,64324.0,209.2208,209.2208,208.3125,208.6739,64324.0
2024-01-24 12:30:00,213.66,213.86,213.28,213.32,48182.0,208.6739,208.8692,208.3027,208.3418,48182.0
2024-01-24 13:00:00,213.34,213.35,212.78,212.98,38998.0,208.3613,208.3711,207.8144,208.0097,38998.0
2024-01-24 13:30:00,213.02,213.02,212.09,212.3,39672.0,208.0488,208.0488,207.1405,207.3456,39672.0
2024-01-24 14:00:00,212.31,212.33,211.2,211.37,92329.0,207.3554,207.3749,206.2713,206.4373,92329.0
2024-01-24 14:30:00,211.38,211.84,211.22,211.44,132260.0,206.4471,206.8963,206.2908,206.5057,132260.0
2024-01-24 15:00:00,211.41,211.44,210.68,211.15,174939.0,206.4764,206.5057,205.7634,206.2224,174939.0
2024-01-24 15:30:00,211.14,211.42,210.4,210.55,584232.0,206.2127,206.4861,205.4899,205.6364,584232.0
2024-01-25 09:30:00,211.57,212.72,210.4,210.98,206297.0,206.6326,207.7558,205.4899,206.0564,206297.0
2024-01-25 10:00:00,211.0,211.29,209.87,210.31,150718.0,206.0759,206.3592,204.9723,205.402,150718.0
2024-01-25 10:30:00,210.27,210.46,209.66,210.12,95030.0,205.363,205.5485,204.7672,205.2165,95030.0
2024-01-25 11:00:00,210.12,210.27,209.85,210.27,53380.0,205.2165,205.363,204.9528,205.363,53380.0
2024-01-25 11:30:00,210.25,210.51,209.85,210.13,56056.0,205.3434,205.5974,204.9528,205.2262,56056.0
2024-01-25 12:00:00,210.21,210.22,209.61,209.85,62872.0,205.3044,205.3141,204.7184,204.9528,62872.0
2024-01-25 12:30:00,209.88,210.11,209.55,210.07,57999.0,204.9821,205.2067,204.6598,205.1676,57999.0
2024-01-25 13:00:00,210.13,210.74,210.12,210.37,125689.0,205.2262,205.822,205.2165,205.4606,125689.0
2024-01-25 13:30:00,210.35,210.81,210.26,210.71,91531.0,205.4411,205.8904,205.3532,205.7927,91531.0
2024-01-25 14:00:00,210.66,211.27,210.41,211.2,85973.0,205.7439,206.3396,205.4997,206.2713,85973.0
2024-01-25 14:30:00,211.24,211.63,211.12,211.39,68665.0,206.3103,206.6912,206.1931,206.4568,68665.0
2024-01-25 15:00:00,211.36,211.59,211.3,211.39,63215.0,206.4275,206.6522,206.3689,206.4568,63215.0
2024-01-25 15:30:00,211.39,212.37,211.3,212.12,385235.0,206.4568,207.414,206.3689,207.1698,385235.0
2024-01-26 09:30:00,212.32,213.01,211.44,211.73,120674.0,207.3651,208.039,206.5057,206.7889,120674.0
2024-01-26 10:00:00,211.73,212.17,211.09,212.17,62260.0,206.7889,207.2186,206.1638,207.2186,62260.0
2024-01-26 10:30:00,212.14,212.3,211.71,211.9,59438.0,207.1893,207.3456,206.7694,206.9549,59438.0
2024-01-26 11:00:00,211.88,212.04,211.53,211.97,61710.0,206.9354,207.0917,206.5936,207.0233,61710.0
2024-01-26 11:30:00,211.97,212.16,211.52,212.06,58511.0,207.0233,207.2089,206.5838,207.1112,58511.0
2024-01-26 12:00:00,212.08,212.16,211.58,211.82,41614.0,207.1307,207.2089,206.6424,206.8768,41614.0
2024-01-26 12:30:00,211.84,211.84,210.87,211.01,44359.0,206.8963,206.8963,205.949,206.0857,44359.0
2024-01-26 13:00:00,210.96,211.39,210.85,211.28,49713.0,206.0369,206.4568,205.9294,206.3494,49713.0
2024-01-26 13:30:00,211.28,211.33,210.78,211.09,46085.0,206.3494,206.3982,205.8611,206.1638,46085.0
2024-01-26 14:00:00,211.11,211.22,210.79,211.13,63304.0,206.1834,206.2908,205.8708,206.2029,63304.0
2024-01-26 14:30:00,211.17,211.57,211.08,211.53,45207.0,206.242,206.6326,206.1541,206.5936,45207.0
2024-01-26 15:00:00,211.51,211.6,211.22,211.23,47344.0,206.574,206.6619,206.2908,206.3006,47344.0
2024-01-26 15:30:00,211.28,212.29,211.03,211.97,245326.0,206.3494,207.3358,206.1052,207.0233,245326.0
2024-01-29 09:30:00,211.78,212.7,211.24,212.11,93578.0,206.8377,207.7363,206.3103,207.16,93578.0
2024-01-29 10:00:00,212.01,212.43,211.18,211.41,69757.0,207.0624,207.4726,206.2517,206.4764,69757.0
2024-01-29 10:30:00,211.32,211.59,210.87,211.04,46039.0,206.3885,206.6522,205.949,206.115,46039.0
2024-01-29 11:00:00,211.04,211.15,210.88,210.88,59507.0,206.115,206.2224,205.9587,205.9587,59507.0
2024-01-29 11:30:00,210.86,210.89,210.3,210.36,62676.0,205.9392,205.9685,205.3923,205.4509,62676.0
2024-01-29 12:00:00,210.33,210.34,209.84,210.21,42383.0,205.4216,205.4313,204.943,205.3044,42383.0
2024-01-29 12:30:00,210.22,210.52,210.02,210.17,45157.0,205.3141,205.6071,205.1188,205.2653,45157.0
2024-01-29 13:00:00,210.12,210.47,209.86,210.43,31175.0,205.2165,205.5583,204.9625,205.5192,31175.0
2024-01-29 13:30:00,210.43,210.64,209.92,209.92,39679.0,205.5192,205.7243,205.0211,205.0211,39679.0
2024-01-29 14:00:00,209.9,210.42,209.86,210.23,46223.0,205.0016,205.5095,204.9625,205.3239,46223.0
2024-01-29 14:30:00,210.2,210.54,209.81,209.84,60573.0,205.2946,205.6267,204.9137,204.943,60573.0
2024-01-29 15:00:00,209.85,211.86,209.84,211.47,80946.0,204.9528,206.9159,204.943,206.535,80946.0
2024-01-29 15:30:00,211.47,212.02,210.68,211.88,293886.0,206.535,207.0721,205.7634,206.9354,293886.0
2024-01-30 09:30:00,210.87,212.19,210.1,212.06,137101.0,205.949,207.2382,205.1969,207.1112,137101.0
2024-01-30 10:00:00,212.01,212.79,211.89,212.09,69332.0,207.0624,207.8242,206.9452,207.1405,69332.0
2024-01-30 10:30:00,212.16,212.75,212.0,212.66,55557.0,207.2089,207.7851,207.0526,207.6972,55557.0
2024-01-30 11:00:00,212.64,214.3,212.55,214.02,167283.0,207.6777,209.2989,207.5898,209.0255,167283.0
2024-01-30 11:30:00,213.97,214.71,213.89,214.41,156368.0,208.9766,209.6994,208.8985,209.4064,156368.0
2024-01-30 12:00:00,214.45,215.49,214.24,215.32,113522.0,209.4454,210.4612,209.2403,210.2951,113522.0
2024-01-30 12:30:00,215.29,215.29,214.46,214.74,81785.0,210.2658,210.2658,209.4552,209.7287,81785.0
2024-01-30 13:00:00,214.74,215.19,214.68,215.14,51242.0,209.7287,210.1682,209.6701,210.1193,51242.0
2024-01-30 13:30:00,215.15,215.54,215.07,215.31,98505.0,210.1291,210.51,210.051,210.2854,98505.0
2024-01-30 14:00:00,215.34,215.97,215.33,215.91,77240.0,210.3147,210.9299,210.3049,210.8713,77240.0
2024-01-30 14:30:00,215.89,216.37,215.7,216.3,91765.0,210.8518,211.3206,210.6662,211.2522,91765.0
2024-01-30 15:00:00,216.31,216.35,215.67,216.07,113486.0,211.262,211.3011,210.6369,211.0276,113486.0
2024-01-30 15:30:00,216.07,216.08,214.35,214.52,255346.0,211.0276,211.0374,209.3478,209.5138,255346.0
2024-01-31 09:30:00,215.11,215.11,212.85,213.53,121573.0,210.09,210.09,207.8828,208.5469,121573.0
2024-01-31 10:00:00,213.57,215.16,213.35,215.16,61683.0,208.586,210.1389,208.3711,210.1389,61683.0
2024-01-31 10:30:00,215.27,216.42,215.14,216.07,90087.0,210.2463,211.3694,210.1193,211.0276,90087.0
2024-01-31 11:00:00,216.07,216.58,215.51,215.52,76070.0,211.0276,211.5257,210.4807,210.4905,76070.0
2024-01-31 11:30:00,215.65,215.66,214.86,215.48,47218.0,210.6174,210.6272,209.8459,210.4514,47218.0
2024-01-31 12:00:00,215.44,215.77,215.38,215.77,66882.0,210.4123,210.7346,210.3537,210.7346,66882.0
2024-01-31 12:30:00,215.74,216.06,215.35,216.03,60688.0,210.7053,211.0178,210.3244,210.9885,60688.0
2024-01-31 13:00:00,216.03,216.17,215.66,215.78,45992.0,210.9885,211.1253,210.6272,210.7444,45992.0
2024-01-31 13:30:00,215.78,216.42,215.78,216.18,53880.0,210.7444,211.3694,210.7444,211.135,53880.0
2024-01-31 14:00:00,216.23,216.39,214.32,214.37,129423.0,211.1839,211.3401,209.3185,209.3673,129423.0
2024-01-31 14:30:00,214.32,216.47,214.08,214.97,138335.0,209.3185,211.4183,209.0841,209.9533,138335.0
2024-01-31 15:00:00,215.05,215.06,212.98,213.89,122935.0,210.0314,210.0412,208.0097,208.8985,122935.0
2024-01-31 15:30:00,213.89,214.02,212.71,212.87,260643.0,208.8985,209.0255,207.746,207.9023,260643.0
2024-02-01 09:30:00,213.02,214.23,212.37,213.99,126917.0,208.0488,209.2306,207.414,208.9962,126917.0
2024-02-01 10:00:00,213.94,215.58,213.55,215.43,135543.0,208.9473,210.5491,208.5664,210.4026,135543.0
2024-02-01 10:30:00,215.43,215.64,214.61,214.64,68568.0,210.4026,210.6077,209.6017,209.631,68568.0
2024-02-01 11:00:00,214.7,215.84,214.61,215.83,69499.0,209.6896,210.803,209.6017,210.7932,69499.0
2024-02-01 11:30:00,215.86,217.8,215.83,217.79,146732.0,210.8225,212.7172,210.7932,212.7075,146732.0
2024-02-01 12:00:00,217.79,218.46,217.29,217.5,117280.0,212.7075,213.3618,212.2191,212.4242,117280.0
2024-02-01 12:30:00,217.52,219.94,217.34,219.47,133166.0,212.4438,214.8073,212.268,214.3483,133166.0
2024-02-01 13:00:00,219.47,219.62,218.69,219.01,80669.0,214.3483,214.4948,213.5865,213.899,80669.0
2024-02-01 13:30:00,219.01,219.2,218.25,219.12,80793.0,213.899,214.0846,213.1567,214.0064,80793.0
2024-02-01 14:00:00,219.18,220.13,219.15,219.83,82765.0,214.065,214.9929,214.0357,214.6999,82765.0
2024-02-01 14:30:00,219.97,220.56,219.71,220.15,109911.0,214.8366,215.4128,214.5827,215.0124,109911.0
2024-02-01 15:00:00,220.16,220.25,219.23,220.16,169514.0,215.0222,215.1101,214.1139,215.0222,169514.0
2024-02-01 15:30:00,220.2,220.37,219.9,220.23,550477.0,215.0612,215.2273,214.7682,215.0905,550477.0
2024-02-02 09:30:00,217.54,217.58,213.5,214.08,257211.0,212.4633,212.5024,208.5176,209.0841,257211.0
2024-02-02 10:00:00,213.96,214.47,212.51,214.35,210932.0,208.9669,209.465,207.5507,209.3478,210932.0
2024-02-02 10:30:00,214.39,215.43,213.65,215.32,169067.0,209.3868,210.4026,208.6641,210.2951,169067.0
2024-02-02 11:00:00,215.31,216.93,215.16,216.9,134413.0,210.2854,211.8675,210.1389,211.8382,134413.0
2024-02-02 11:30:00,217.0,217.27,216.78,216.93,105062.0,211.9359,212.1996,211.721,211.8675,105062.0
2024-02-02 12:00:00,216.93,217.89,216.41,217.67,91999.0,211.8675,212.8051,211.3597,212.5903,91999.0
2024-02-02 12:30:00,217.71,217.92,216.38,217.55,90665.0,212.6293,212.8344,211.3304,212.4731,90665.0
2024-02-02 13:00:00,217.58,218.83,217.58,218.65,74621.0,212.5024,213.7232,212.5024,213.5474,74621.0
2024-02-02 13:30:00,218.68,219.86,218.59,219.69,114847.0,213.5767,214.7292,213.4888,214.5631,114847.0
2024-02-02 14:00:00,219.71,220.91,219.71,220.53,170393.0,214.5827,215.7547,214.5827,215.3835,170393.0
2024-02-02 14:30:00,220.53,220.94,220.43,220.85,110241.0,215.3835,215.784,215.2859,215.6961,110241.0
2024-02-02 15:00:00,220.86,220.89,219.66,220.35,163124.0,215.7058,215.7351,214.5338,215.2077,163124.0
2024-02-02 15:30:00,220.32,220.55,219.41,219.53,272929.0,215.1784,215.4031,214.2897,214.4069,272929.0
2024-02-05 09:30:00,217.33,217.44,215.87,217.38,128742.0,212.2582,212.3656,210.8323,212.307,128742.0
2024-02-05 10:00:00,217.0,217.32,215.45,215.5,192795.0,211.9359,212.2484,210.4221,210.4709,192795.0
2024-02-05 10:30:00,215.52,215.92,214.88,215.55,64326.0,210.4905,210.8811,209.8654,210.5198,64326.0
2024-02-05 11:00:00,215.52,216.4,215.45,215.97,58498.0,210.4905,211.3499,210.4221,210.9299,58498.0
2024-02-05 11:30:00,216.02,216.45,215.95,216.05,57128.0,210.9788,211.3987,210.9104,211.0081,57128.0
2024-02-05 12:00:00,216.02,216.88,215.94,216.85,56519.0,210.9788,211.8187,210.9006,211.7894,56519.0
2024-02-05 12:30:00,216.96,217.38,216.87,217.18,20667.0,211.8968,212.307,211.8089,212.1117,20667.0
2024-02-05 13:00:00,217.14,217.41,216.97,217.01,29544.0,212.0726,212.3363,211.9066,211.9457,29544.0
2024-02-05 13:30:00,217.05,217.59,217.04,217.49,24982.0,211.9847,212.5121,211.975,212.4145,24982.0
2024-02-05 14:00:00,217.54,217.82,217.26,217.61,30202.0,212.4633,212.7368,212.1898,212.5317,30202.0
2024-02-05 14:30:00,217.67,218.18,217.59,218.06,24196.0,212.5903,213.0884,212.5121,212.9712,24196.0
2024-02-05 15:00:00,218.04,218.13,217.47,218.01,33124.0,212.9516,213.0395,212.3949,212.9223,33124.0
2024-02-05 15:30:00,218.03,218.33,217.56,218.0,172860.0,212.9419,213.2349,212.4828,212.9126,172860.0
2024-02-06 09:30:00,217.8,219.92,217.8,219.17,80889.0,212.7172,214.7878,212.7172,214.0553,80889.0
2024-02-06 10:00:00,219.15,219.43,217.55,217.7,183123.0,214.0357,214.3092,212.4731,212.6196,183123.0
2024-02-06 10:30:00,217.75,218.76,217.68,218.27,95623.0,212.6684,213.6548,212.6,213.1763,95623.0
2024-02-06 11:00:00,218.21,218.32,217.7,217.97,38117.0,213.1177,213.2251,212.6196,212.8833,38117.0
2024-02-06 11:30:00,217.98,218.15,216.76,216.82,42087.0,212.893,213.0591,211.7015,211.7601,42087.0
2024-02-06 12:00:00,216.79,217.51,216.71,217.5,54295.0,211.7308,212.434,211.6527,212.4242,54295.0
2024-02-06 12:30:00,217.51,217.58,216.89,216.95,37626.0,212.434,212.5024,211.8285,211.8871,37626.0
2024-02-06 13:00:00,216.94,217.07,216.3,216.81,58615.0,211.8773,212.0043,211.2522,211.7503,58615.0
2024-02-06 13:30:00,216.81,217.05,216.79,216.87,35290.0,211.7503,211.9847,211.7308,211.8089,35290.0
2024-02-06 14:00:00,216.9,216.93,216.22,216.67,56367.0,211.8382,211.8675,211.1741,211.6136,56367.0
2024-02-06 14:30:00,216.67,217.53,216.48,217.48,52693.0,211.6136,212.4535,211.428,212.4047,52693.0
2024-02-06 15:00:00,217.45,217.95,217.24,217.68,60846.0,212.3754,212.8637,212.1703,212.6,60846.0
2024-02-06 15:30:00,217.67,218.15,217.25,218.09,155607.0,212.5903,213.0591,212.1801,213.0005,155607.0
2024-02-07 09:30:00,219.32,220.32,218.88,220.23,101222.0,214.2018,215.1784,213.772,215.0905,101222.0
2024-02-07 10:00:00,220.19,221.84,220.02,221.76,126338.0,215.0515,216.663,214.8854,216.5848,126338.0
2024-02-07 10:30:00,221.71,221.77,220.33,220.82,175059.0,216.536,216.5946,215.1882,215.6668,175059.0
2024-02-07 11:00:00,220.85,221.29,220.75,220.87,50880.0,215.6961,216.1258,215.5984,215.7156,50880.0
2024-02-07 11:30:00,220.93,221.43,220.87,221.05,41068.0,215.7742,216.2625,215.7156,215.8914,41068.0
2024-02-07 12:00:00,221.0,221.17,220.87,221.17,52913.0,215.8426,216.0086,215.7156,216.0086,52913.0
2024-02-07 12:30:00,221.15,221.85,220.23,221.61,398155.0,215.9891,216.6727,215.0905,216.4383,398155.0
2024-02-07 13:00:00,221.64,222.25,221.29,222.06,177076.0,216.4676,217.0634,216.1258,216.8778,177076.0
2024-02-07 13:30:00,222.08,222.36,221.13,221.22,75521.0,216.8974,217.1708,215.9695,216.0574,75521.0
2024-02-07 14:00:00,221.17,221.44,220.99,221.29,96783.0,216.0086,216.2723,215.8328,216.1258,96783.0
2024-02-07 14:30:00,221.3,221.75,221.28,221.49,84289.0,216.1356,216.5751,216.116,216.3211,84289.0
2024-02-07 15:00:00,221.51,221.91,221.39,221.83,120749.0,216.3407,216.7313,216.2235,216.6532,120749.0
2024-02-07 15:30:00,221.79,221.92,221.04,221.73,427453.0,216.6141,216.7411,215.8816,216.5555,427453.0
2024-02-08 09:30:00,222.0,223.07,221.8,222.17,78349.0,216.8192,217.8643,216.6239,216.9853,78349.0
2024-02-08 10:00:00,222.18,223.59,222.07,222.64,81807.0,216.995,218.3721,216.8876,217.4443,81807.0
2024-02-08 10:30:00,222.59,222.71,221.47,221.63,42776.0,217.3955,217.5127,216.3016,216.4579,42776.0
2024-02-08 11:00:00,221.66,221.89,220.66,220.77,55832.0,216.4872,216.7118,215.5105,215.6179,55832.0
2024-02-08 11:30:00,220.69,220.76,220.26,220.52,38412.0,215.5398,215.6082,215.1198,215.3738,38412.0
2024-02-08 12:00:00,220.56,220.6,220.19,220.28,82215.0,215.4128,215.4519,215.0515,215.1394,82215.0
2024-02-08 12:30:00,220.3,220.33,219.25,219.38,124098.0,215.1589,215.1882,214.1334,214.2604,124098.0
2024-02-08 13:00:00,219.34,220.01,219.34,219.78,40370.0,214.2213,214.8757,214.2213,214.651,40370.0
2024-02-08 13:30:00,219.78,220.01,219.42,219.96,56743.0,214.651,214.8757,214.2994,214.8268,56743.0
2024-02-08 14:00:00,219.93,220.01,219.66,219.73,40099.0,214.7975,214.8757,214.5338,214.6022,40099.0
2024-02-08 14:30:00,219.73,220.04,219.46,219.91,49302.0,214.6022,214.905,214.3385,214.778,49302.0
2024-02-08 15:00:00,219.94,220.03,219.41,219.5,86876.0,214.8073,214.8952,214.2897,214.3776,86876.0
2024-02-08 15:30:00,219.52,220.58,219.45,220.25,268366.0,214.3971,215.4324,214.3287,215.1101,268366.0
2024-02-09 09:30:00,220.81,221.0,219.17,220.18,92079.0,215.657,215.8426,214.0553,215.0417,92079.0
2024-02-09 10:00:00,220.26,220.91,220.08,220.39,62061.0,215.1198,215.7547,214.944,215.2468,62061.0
2024-02-09 10:30:00,220.39,220.8,220.24,220.43,39370.0,215.2468,215.6472,215.1003,215.2859,39370.0
2024-02-09 11:00:00,220.32,220.48,219.45,219.7,22691.0,215.1784,215.3347,214.3287,214.5729,22691.0
2024-02-09 11:30:00,219.69,220.49,219.67,220.41,36344.0,214.5631,215.3445,214.5436,215.2663,36344.0
2024-02-09 12:00:00,220.4,221.77,220.37,221.59,43938.0,215.2566,216.5946,215.2273,216.4188,43938.0
2024-02-09 12:30:00,221.6,221.95,221.13,221.45,40109.0,216.4286,216.7704,215.9695,216.2821,40109.0
2024-02-09 13:00:00,221.43,221.81,221.32,221.61,27556.0,216.2625,216.6337,216.1551,216.4383,27556.0
2024-02-09 13:30:00,221.69,221.77,221.31,221.47,18825.0,216.5165,216.5946,216.1453,216.3016,18825.0
2024-02-09 14:00:00,221.49,222.0,221.48,221.75,35094.0,216.3211,216.8192,216.3114,216.5751,35094.0
2024-02-09 14:30:00,221.81,222.19,221.68,221.83,30380.0,216.6337,217.0048,216.5067,216.6532,30380.0
2024-02-09 15:00:00,221.84,222.09,221.63,222.03,40854.0,216.663,216.9071,216.4579,216.8485,40854.0
2024-02-09 15:30:00,222.06,222.31,221.76,222.25,159349.0,216.8778,217.122,216.5848,217.0634,159349.0
2024-02-12 09:30:00,226.37,228.78,225.88,228.11,412710.0,221.0872,223.441,220.6087,222.7866,412710.0
2024-02-12 10:00:00,228.2,229.34,227.2,228.96,173647.0,222.8745,223.9879,221.8979,223.6168,173647.0
2024-02-12 10:30:00,229.04,229.97,228.95,229.88,141373.0,223.6949,224.6032,223.607,224.5153,141373.0
2024-02-12 11:00:00,229.83,230.92,229.75,230.58,139161.0,224.4665,225.5311,224.3884,225.199,139161.0
2024-02-12 11:30:00,230.63,230.94,229.92,230.05,125788.0,225.2478,225.5506,224.5544,224.6814,125788.0
2024-02-12 12:00:00,230.0,230.64,229.39,229.59,62229.0,224.6325,225.2576,224.0368,224.2321,62229.0
2024-02-12 12:30:00,229.59,229.96,229.38,229.94,70643.0,224.2321,224.5935,224.027,224.5739,70643.0
2024-02-12 13:00:00,229.89,230.86,229.83,230.19,96170.0,224.5251,225.4725,224.4665,224.8181,96170.0
2024-02-12 13:30:00,230.12,230.67,230.06,230.45,40919.0,224.7497,225.2869,224.6911,225.072,40919.0
2024-02-12 14:00:00,230.43,230.64,229.69,230.0,49840.0,225.0525,225.2576,224.3298,224.6325,49840.0
2024-02-12 14:30:00,229.96,230.19,229.73,229.84,47237.0,224.5935,224.8181,224.3688,224.4763,47237.0
2024-02-12 15:00:00,229.87,229.9,229.21,229.36,62833.0,224.5056,224.5349,223.861,224.0075,62833.0
2024-02-12 15:30:00,229.33,230.1,229.31,229.99,293762.0,223.9782,224.7302,223.9586,224.6228,293762.0
2024-02-13 09:30:00,224.93,225.64,223.76,224.01,223062.0,219.6809,220.3743,218.5382,218.7823,223062.0
2024-02-13 10:00:00,223.96,225.41,223.65,225.41,135290.0,218.7335,220.1496,218.4307,220.1496,135290.0
2024-02-13 10:30:00,225.48,226.13,225.18,225.68,120765.0,220.218,220.8528,219.925,220.4133,120765.0
2024-02-13 11:00:00,225.7,227.18,225.49,227.06,99236.0,220.4329,221.8783,220.2278,221.7611,99236.0
2024-02-13 11:30:00,227.06,227.65,226.65,226.8,75659.0,221.7611,222.3374,221.3607,221.5072,75659.0
2024-02-13 12:00:00,226.75,227.38,226.63,227.36,44263.0,221.4584,222.0737,221.3412,222.0541,44263.0
2024-02-13 12:30:00,227.33,227.81,226.97,227.28,73941.0,222.0248,222.4936,221.6732,221.976,73941.0
2024-02-13 13:00:00,227.22,227.72,226.96,227.69,88900.0,221.9174,222.4057,221.6635,222.3764,88900.0
2024-02-13 13:30:00,227.66,227.74,226.58,226.83,83405.0,222.3471,222.4253,221.2923,221.5365,83405.0
2024-02-13 14:00:00,226.84,226.92,225.37,225.42,53758.0,221.5463,221.6244,220.1106,220.1594,53758.0
2024-02-13 14:30:00,225.38,226.03,225.01,225.15,106109.0,220.1203,220.7552,219.759,219.8957,106109.0
2024-02-13 15:00:00,225.12,225.23,224.67,224.68,85065.0,219.8664,219.9739,219.4269,219.4367,85065.0
2024-02-13 15:30:00,224.68,225.72,224.57,225.43,490963.0,219.4367,220.4524,219.3293,220.1692,490963.0
2024-02-14 09:30:00,226.0,226.21,222.87,224.17,163589.0,220.7259,220.931,217.6689,218.9386,163589.0
2024-02-14 10:00:00,224.24,226.41,223.9,225.63,50697.0,219.007,221.1263,218.6749,220.3645,50697.0
2024-02-14 10:30:00,225.71,226.08,225.23,225.52,83670.0,220.4426,220.804,219.9739,220.2571,83670.0
2024-02-14 11:00:00,225.5,226.0,225.14,225.72,83931.0,220.2375,220.7259,219.886,220.4524,83931.0
2024-02-14 11:30:00,225.72,225.99,225.29,225.53,56651.0,220.4524,220.7161,220.0324,220.2668,56651.0
2024-02-14 12:00:00,225.52,226.04,225.29,226.0,43286.0,220.2571,220.7649,220.0324,220.7259,43286.0
2024-02-14 12:30:00,226.08,226.22,225.73,226.06,36883.0,220.804,220.9407,220.4622,220.7845,36883.0
2024-02-14 13:00:00,226.09,226.17,225.58,225.92,59442.0,220.8138,220.8919,220.3157,220.6477,59442.0
2024-02-14 13:30:00,225.93,226.67,225.83,226.31,36605.0,220.6575,221.3802,220.5598,221.0286,36605.0
2024-02-14 14:00:00,226.34,226.43,225.67,226.43,45336.0,221.0579,221.1458,220.4036,221.1458,45336.0
2024-02-14 14:30:00,226.41,226.59,225.85,226.02,40198.0,221.1263,221.3021,220.5794,220.7454,40198.0
2024-02-14 15:00:00,226.06,226.5,225.58,226.26,66456.0,220.7845,221.2142,220.3157,220.9798,66456.0
2024-02-14 15:30:00,226.3,227.17,225.89,226.79,271346.0,221.0189,221.8686,220.6184,221.4974,271346.0
2024-02-15 09:30:00,227.75,228.42,226.39,227.11,100151.0,222.435,223.0894,221.1068,221.81,100151.0
2024-02-15 10:00:00,227.11,227.97,226.63,227.15,68522.0,221.81,222.6499,221.3412,221.849,68522.0
2024-02-15 10:30:00,227.37,227.57,227.04,227.32,42333.0,222.0639,222.2592,221.7416,222.0151,42333.0
2024-02-15 11:00:00,227.39,227.57,226.61,227.09,71171.0,222.0834,222.2592,221.3216,221.7904,71171.0
2024-02-15 11:30:00,227.05,227.32,226.97,227.32,26439.0,221.7514,222.0151,221.6732,222.0151,26439.0
2024-02-15 12:00:00,227.38,227.92,227.36,227.51,35747.0,222.0737,222.6011,222.0541,222.2006,35747.0
2024-02-15 12:30:00,227.56,227.57,227.12,227.18,36620.0,222.2495,222.2592,221.8197,221.8783,36620.0
2024-02-15 13:00:00,227.17,227.81,226.99,227.61,29722.0,221.8686,222.4936,221.6928,222.2983,29722.0
2024-02-15 13:30:00,227.63,227.65,227.12,227.34,54575.0,222.3178,222.3374,221.8197,222.0346,54575.0
2024-02-15 14:00:00,227.36,227.8,227.33,227.44,55646.0,222.0541,222.4839,222.0248,222.1323,55646.0
2024-02-15 14:30:00,227.42,228.05,227.34,228.0,41674.0,222.1127,222.728,222.0346,222.6792,41674.0
2024-02-15 15:00:00,228.0,228.31,227.72,228.03,55181.0,222.6792,222.982,222.4057,222.7085,55181.0
2024-02-15 15:30:00,228.04,228.61,227.68,228.4,215581.0,222.7183,223.275,222.3667,223.0699,215581.0
2024-02-16 09:30:00,227.27,227.61,225.37,226.05,145222.0,221.9662,222.2983,220.1106,220.7747,145222.0
2024-02-16 10:00:00,226.05,227.17,225.8,226.75,100218.0,220.7747,221.8686,220.5305,221.4584,100218.0
2024-02-16 10:30:00,226.75,227.41,226.61,227.21,59001.0,221.4584,222.103,221.3216,221.9076,59001.0
2024-02-16 11:00:00,227.31,228.33,227.12,228.12,82232.0,222.0053,223.0015,221.8197,222.7964,82232.0
2024-02-16 11:30:00,228.18,228.88,228.17,228.8,99635.0,222.855,223.5387,222.8452,223.4605,99635.0
2024-02-16 12:00:00,228.8,228.94,228.07,228.56,108510.0,223.4605,223.5973,222.7476,223.2261,108510.0
2024-02-16 12:30:00,228.61,228.9,227.39,227.51,58089.0,223.275,223.5582,222.0834,222.2006,58089.0
2024-02-16 13:00:00,227.49,227.49,226.71,227.04,39070.0,222.1811,222.1811,221.4193,221.7416,39070.0
2024-02-16 13:30:00,227.04,227.43,226.91,226.97,47209.0,221.7416,222.1225,221.6146,221.6732,47209.0
2024-02-16 14:00:00,226.99,227.47,226.98,227.36,45015.0,221.6928,222.1616,221.683,222.0541,45015.0
2024-02-16 14:30:00,227.36,227.41,226.26,226.65,99572.0,222.0541,222.103,220.9798,221.3607,99572.0
2024-02-16 15:00:00,226.62,227.38,226.51,227.31,68865.0,221.3314,222.0737,221.224,222.0053,68865.0
2024-02-16 15:30:00,227.34,227.46,226.48,226.82,276596.0,222.0346,222.1518,221.1947,221.5267,276596.0
2024-02-20 09:30:00,222.99,224.37,221.77,223.36,255156.0,217.7861,219.1339,216.5946,218.1475,255156.0
2024-02-20 10:00:00,223.51,224.18,223.13,224.09,92217.0,218.294,218.9484,217.9229,218.8605,92217.0
2024-02-20 10:30:00,224.1,225.05,223.44,224.92,111526.0,218.8702,219.7981,218.2256,219.6711,111526.0
2024-02-20 11:00:00,224.95,225.65,224.9,225.65,66866.0,219.7004,220.384,219.6516,220.384,66866.0
2024-02-20 11:30:00,225.63,225.71,224.8,225.19,70187.0,220.3645,220.4426,219.5539,219.9348,70187.0
2024-02-20 12:00:00,225.14,225.16,224.41,224.93,86190.0,219.886,219.9055,219.173,219.6809,86190.0
2024-02-20 12:30:00,224.92,225.1,224.41,225.02,54490.0,219.6711,219.8469,219.173,219.7688,54490.0
2024-02-20 13:00:00,225.05,225.44,224.94,225.22,49524.0,219.7981,220.1789,219.6906,219.9641,49524.0
2024-02-20 13:30:00,225.22,225.94,224.96,225.57,45293.0,219.9641,220.6673,219.7102,220.3059,45293.0
2024-02-20 14:00:00,225.59,225.95,225.33,225.81,31630.0,220.3254,220.677,220.0715,220.5403,31630.0
2024-02-20 14:30:00,225.8,226.36,225.58,226.17,43296.0,220.5305,221.0775,220.3157,220.8919,43296.0
2024-02-20 15:00:00,226.26,226.43,225.92,226.18,71805.0,220.9798,221.1458,220.6477,220.9017,71805.0
2024-02-20 15:30:00,226.2,226.22,225.09,225.48,328502.0,220.9212,220.9407,219.8371,220.218,328502.0
2024-02-21 09:30:00,225.71,226.97,225.03,226.14,116279.0,220.4426,221.6732,219.7785,220.8626,116279.0
2024-02-21 10:00:00,226.14,227.89,225.59,227.46,84445.0,220.8626,222.5718,220.3254,222.1518,84445.0
2024-02-21 10:30:00,227.48,227.58,226.71,227.15,51842.0,222.1713,222.269,221.4193,221.849,51842.0
2024-02-21 11:00:00,227.17,227.7,226.98,227.06,42849.0,221.8686,222.3862,221.683,221.7611,42849.0
2024-02-21 11:30:00,227.1,227.13,226.31,226.62,63214.0,221.8002,221.8295,221.0286,221.3314,63214.0
2024-02-21 12:00:00,226.67,227.03,226.37,227.03,31250.0,221.3802,221.7318,221.0872,221.7318,31250.0
2024-02-21 12:30:00,227.05,227.18,226.66,227.16,28098.0,221.7514,221.8783,221.3705,221.8588,28098.0
2024-02-21 13:00:00,227.07,227.17,226.5,226.71,36714.0,221.7709,221.8686,221.2142,221.4193,36714.0
2024-02-21 13:30:00,226.74,227.21,226.71,227.15,25937.0,221.4486,221.9076,221.4193,221.849,25937.0
2024-02-21 14:00:00,227.07,227.65,226.64,226.9,45292.0,221.7709,222.3374,221.3509,221.6049,45292.0
2024-02-21 14:30:00,226.86,226.96,226.4,226.94,36501.0,221.5658,221.6635,221.1165,221.6439,36501.0
2024-02-21 15:00:00,226.85,226.93,226.23,226.85,79301.0,221.556,221.6342,220.9505,221.556,79301.0
2024-02-21 15:30:00,226.88,228.1,226.81,227.8,186717.0,221.5853,222.7769,221.517,222.4839,186717.0
2024-02-22 09:30:00,228.32,230.09,227.63,229.55,147197.0,222.9917,224.7204,222.3178,224.193,147197.0
2024-02-22 10:00:00,229.6,229.64,228.3,229.08,80591.0,224.2419,224.2809,222.9722,223.734,80591.0
2024-02-22 10:30:00,229.09,229.59,228.77,229.51,52511.0,223.7438,224.2321,223.4312,224.154,52511.0
2024-02-22 11:00:00,229.51,229.93,229.44,229.54,66037.0,224.154,224.5642,224.0856,224.1833,66037.0
2024-02-22 11:30:00,229.57,229.93,229.37,229.68,39508.0,224.2126,224.5642,224.0172,224.32,39508.0
2024-02-22 12:00:00,229.61,230.03,229.28,230.03,63944.0,224.2516,224.6618,223.9293,224.6618,63944.0
2024-02-22 12:30:00,230.04,230.18,229.66,229.99,43269.0,224.6716,224.8083,224.3005,224.6228,43269.0
2024-02-22 13:00:00,230.06,230.54,229.85,230.54,47210.0,224.6911,225.1599,224.486,225.1599,47210.0
2024-02-22 13:30:00,230.55,230.88,230.41,230.56,40396.0,225.1697,225.492,225.033,225.1795,40396.0
2024-02-22 14:00:00,230.55,231.29,230.5,231.26,74005.0,225.1697,225.8924,225.1209,225.8631,74005.0
2024-02-22 14:30:00,231.28,231.29,230.15,230.39,43093.0,225.8827,225.8924,224.779,225.0134,43093.0
2024-02-22 15:00:00,230.4,230.83,230.1,230.11,77207.0,225.0232,225.4432,224.7302,224.74,77207.0
2024-02-22 15:30:00,230.13,230.87,229.85,230.38,246336.0,224.7595,225.4822,224.486,225.0037,246336.0
2024-02-23 09:30:00,231.45,232.95,231.45,232.76,97456.0,226.0487,227.5137,226.0487,227.3281,97456.0
2024-02-23 10:00:00,232.81,232.93,231.64,232.08,85534.0,227.377,227.4942,226.2343,226.664,85534.0
2024-02-23 10:30:00,232.14,232.43,231.15,231.72,79707.0,226.7226,227.0058,225.7557,226.3124,79707.0
2024-02-23 11:00:00,231.76,231.89,231.24,231.75,56220.0,226.3515,226.4784,225.8436,226.3417,56220.0
2024-02-23 11:30:00,231.71,231.97,231.39,231.97,48181.0,226.3026,226.5566,225.9901,226.5566,48181.0
2024-02-23 12:00:00,231.87,232.44,231.77,232.12,44812.0,226.4589,227.0156,226.3612,226.7031,44812.0
2024-02-23 12:30:00,232.17,232.45,232.02,232.44,29994.0,226.7519,227.0254,226.6054,227.0156,29994.0
2024-02-23 13:00:00,232.43,232.71,232.19,232.66,43219.0,227.0058,227.2793,226.7714,227.2305,43219.0
2024-02-23 13:30:00,232.69,232.72,232.19,232.22,22537.0,227.2598,227.2891,226.7714,226.8007,22537.0
2024-02-23 14:00:00,232.2,232.26,231.72,231.83,40847.0,226.7812,226.8398,226.3124,226.4198,40847.0
2024-02-23 14:30:00,231.83,232.22,231.81,232.08,41107.0,226.4198,226.8007,226.4003,226.664,41107.0
2024-02-23 15:00:00,232.08,232.45,231.85,232.29,68125.0,226.664,227.0254,226.4394,226.8691,68125.0
2024-02-23 15:30:00,232.31,233.09,232.19,232.45,305452.0,226.8886,227.6504,226.7714,227.0254,305452.0
2024-02-26 09:30:00,232.98,234.23,232.25,233.46,119765.0,227.543,228.7638,226.83,228.0118,119765.0
2024-02-26 10:00:00,233.39,233.54,232.65,233.33,79618.0,227.9434,228.0899,227.2207,227.8848,79618.0
2024-02-26 10:30:00,233.38,233.57,232.78,233.25,103055.0,227.9337,228.1192,227.3477,227.8067,103055.0
2024-02-26 11:00:00,233.28,233.3,232.31,232.41,116305.0,227.836,227.8555,226.8886,226.9863,116305.0
2024-02-26 11:30:00,232.44,232.51,232.01,232.36,100926.0,227.0156,227.084,226.5956,226.9375,100926.0
2024-02-26 12:00:00,232.33,232.66,232.09,232.38,63586.0,226.9082,227.2305,226.6738,226.957,63586.0
2024-02-26 12:30:00,232.33,232.64,232.01,232.17,44935.0,226.9082,227.2109,226.5956,226.7519,44935.0
2024-02-26 13:00:00,232.16,232.36,231.52,231.64,45484.0,226.7421,226.9375,226.1171,226.2343,45484.0
2024-02-26 13:30:00,231.58,232.14,231.26,232.14,73974.0,226.1757,226.7226,225.8631,226.7226,73974.0
2024-02-26 14:00:00,232.1,232.27,231.86,232.12,61411.0,226.6835,226.8496,226.4491,226.7031,61411.0
2024-02-26 14:30:00,232.12,232.34,231.63,231.74,114810.0,226.7031,226.9179,226.2245,226.3319,114810.0
2024-02-26 15:00:00,231.74,232.18,231.68,231.91,122781.0,226.3319,226.7617,226.2733,226.498,122781.0
2024-02-26 15:30:00,231.93,232.06,230.98,231.38,424686.0,226.5175,226.6445,225.5897,225.9803,424686.0
2024-02-27 09:30:00,232.43,239.24,230.02,239.06,747645.0,227.0058,233.6569,224.6521,233.4811,747645.0
2024-02-27 10:00:00,239.19,239.49,237.01,237.66,314059.0,233.6081,233.9011,231.4789,232.1138,314059.0
2024-02-27 10:30:00,237.72,238.69,237.51,238.11,195975.0,232.1724,233.1197,231.9673,232.5533,195975.0
2024-02-27 11:00:00,238.08,238.34,236.98,238.01,273990.0,232.524,232.7779,231.4496,232.4556,273990.0
2024-02-27 11:30:00,237.98,238.17,236.55,236.81,110285.0,232.4263,232.6119,231.0297,231.2836,110285.0
2024-02-27 12:00:00,236.87,237.08,236.26,236.56,95236.0,231.3422,231.5473,230.7464,231.0394,95236.0
2024-02-27 12:30:00,236.58,237.44,236.45,236.84,110834.0,231.059,231.8989,230.932,231.3129,110834.0
2024-02-27 13:00:00,236.8,237.24,235.35,235.51,99395.0,231.2738,231.7036,229.8577,230.0139,99395.0
2024-02-27 13:30:00,235.54,235.65,233.83,234.5,121174.0,230.0432,230.1507,228.3732,229.0275,121174.0
2024-02-27 14:00:00,234.54,234.88,234.22,234.48,103337.0,229.0666,229.3986,228.7541,229.008,103337.0
2024-02-27 14:30:00,234.48,234.56,233.67,234.49,125426.0,229.008,229.0861,228.2169,229.0178,125426.0
2024-02-27 15:00:00,234.5,235.55,234.49,235.38,182963.0,229.0275,230.053,229.0178,229.887,182963.0
2024-02-27 15:30:00,235.34,235.78,234.94,235.55,560659.0,229.8479,230.2776,229.4572,230.053,560659.0
2024-02-28 09:30:00,238.0,239.43,237.35,238.33,229444.0,232.4458,233.8425,231.811,232.7681,229444.0
2024-02-28 10:00:00,238.36,239.73,238.36,239.4,141049.0,232.7974,234.1355,232.7974,233.8132,141049.0
2024-02-28 10:30:00,239.34,240.88,239.13,240.62,216978.0,233.7546,235.2586,233.5495,235.0047,216978.0
2024-02-28 11:00:00,240.6,240.87,239.98,240.61,133052.0,234.9852,235.2489,234.3796,234.9949,133052.0
2024-02-28 11:30:00,240.63,241.44,240.01,241.22,107989.0,235.0145,235.8056,234.4089,235.5907,107989.0
2024-02-28 12:00:00,241.12,241.12,239.31,239.52,110092.0,235.493,235.493,233.7253,233.9304,110092.0
2024-02-28 12:30:00,239.49,239.49,238.75,238.76,91235.0,233.9011,233.9011,233.1783,233.1881,91235.0
2024-02-28 13:00:00,238.63,238.88,238.26,238.88,75959.0,233.0611,233.3053,232.6998,233.3053,75959.0
2024-02-28 13:30:00,238.88,239.03,238.59,238.63,66665.0,233.3053,233.4518,233.0221,233.0611,66665.0
2024-02-28 14:00:00,238.68,238.69,237.72,237.9,67485.0,233.11,233.1197,232.1724,232.3482,67485.0
2024-02-28 14:30:00,237.84,238.27,237.61,238.0,59416.0,232.2896,232.7095,232.0649,232.4458,59416.0
2024-02-28 15:00:00,238.0,238.29,237.54,238.05,89765.0,232.4458,232.7291,231.9966,232.4947,89765.0
2024-02-28 15:30:00,238.01,238.98,237.7,238.89,323633.0,232.4556,233.403,232.1528,233.3151,323633.0
2024-02-29 09:30:00,238.97,240.44,238.55,240.44,112185.0,233.3932,234.8289,232.983,234.8289,112185.0
2024-02-29 10:00:00,240.48,241.24,239.69,241.05,81393.0,234.868,235.6102,234.0964,235.4247,81393.0
2024-02-29 10:30:00,240.97,240.99,240.18,240.75,70508.0,235.3465,235.3661,234.575,235.1317,70508.0
2024-02-29 11:00:00,240.87,240.87,240.0,240.26,55672.0,235.2489,235.2489,234.3992,234.6531,55672.0
2024-02-29 11:30:00,240.18,240.3,239.38,240.22,66251.0,234.575,234.6922,233.7936,234.614,66251.0
2024-02-29 12:00:00,240.18,240.4,239.7,239.77,46185.0,234.575,234.7898,234.1062,234.1745,46185.0
2024-02-29 12:30:00,239.8,240.37,239.71,240.26,36004.0,234.2038,234.7605,234.1159,234.6531,36004.0
2024-02-29 13:00:00,240.23,240.42,240.0,240.39,34950.0,234.6238,234.8094,234.3992,234.7801,34950.0
2024-02-29 13:30:00,240.45,240.65,240.28,240.65,42560.0,234.8387,235.034,234.6726,235.034,42560.0
2024-02-29 14:00:00,240.7,241.08,240.65,240.77,65104.0,235.0828,235.454,235.034,235.1512,65104.0
2024-02-29 14:30:00,240.76,240.96,240.17,240.37,70613.0,235.1414,235.3368,234.5652,234.7605,70613.0
2024-02-29 15:00:00,240.4,240.95,240.28,240.67,104100.0,234.7898,235.327,234.6726,235.0535,104100.0
2024-02-29 15:30:00,240.66,241.39,240.28,240.32,365121.0,235.0438,235.7567,234.6726,234.7117,365121.0
2024-03-01 09:30:00,240.27,241.06,239.76,240.4,130783.0,234.6629,235.4344,234.1648,234.7898,130783.0
2024-03-01 10:00:00,240.5,242.83,240.37,242.64,93825.0,234.8875,237.1631,234.7605,236.9776,93825.0
2024-03-01 10:30:00,242.68,243.39,242.51,243.15,86934.0,237.0166,237.7101,236.8506,237.4757,86934.0
2024-03-01 11:00:00,243.18,243.42,242.64,242.69,84155.0,237.505,237.7394,236.9776,237.0264,84155.0
2024-03-01 11:30:00,242.68,243.67,242.62,243.28,86983.0,237.0166,237.9835,236.958,237.6026,86983.0
2024-03-01 12:00:00,243.24,243.7,242.95,243.68,63796.0,237.5636,238.0128,237.2803,237.9933,63796.0
2024-03-01 12:30:00,243.66,243.76,243.29,243.33,75931.0,237.9738,238.0714,237.6124,237.6515,75931.0
2024-03-01 13:00:00,243.36,243.53,242.91,242.96,54306.0,237.6808,237.8468,237.2413,237.2901,54306.0
2024-03-01 13:30:00,243.01,243.3,242.83,243.27,55836.0,237.3389,237.6222,237.1631,237.5929,55836.0
2024-03-01 14:00:00,243.28,243.61,243.03,243.61,87421.0,237.6026,237.9249,237.3585,237.9249,87421.0
2024-03-01 14:30:00,243.65,244.11,243.37,244.0,81164.0,237.964,238.4133,237.6905,238.3058,81164.0
2024-03-01 15:00:00,244.01,244.31,243.75,244.07,96917.0,238.3156,238.6086,238.0617,238.3742,96917.0
2024-03-01 15:30:00,244.11,245.09,244.1,244.72,333201.0,238.4133,239.3704,238.4035,239.009,333201.0
2024-03-04 09:30:00,244.22,245.29,242.97,243.36,168368.0,238.5207,239.5657,237.2999,237.6808,168368.0
2024-03-04 10:00:00,243.47,244.4,243.23,243.79,79217.0,237.7882,238.6965,237.5538,238.1007,79217.0
2024-03-04 10:30:00,243.75,243.91,242.73,242.79,98928.0,238.0617,238.2179,237.0655,237.1241,98928.0
2024-03-04 11:00:00,242.85,243.1,242.57,242.8,91517.0,237.1827,237.4268,236.9092,237.1338,91517.0
2024-03-04 11:30:00,242.81,243.01,242.42,242.79,69546.0,237.1436,237.3389,236.7627,237.1241,69546.0
2024-03-04 12:00:00,242.85,243.02,242.16,242.97,69129.0,237.1827,237.3487,236.5088,237.2999,69129.0
2024-03-04 12:30:00,243.08,243.52,243.0,243.04,59530.0,237.4073,237.837,237.3292,237.3682,59530.0
2024-03-04 13:00:00,243.11,243.18,242.65,243.18,32566.0,237.4366,237.505,236.9873,237.505,32566.0
2024-03-04 13:30:00,243.17,243.27,242.86,243.1,30395.0,237.4952,237.5929,237.1924,237.4268,30395.0
2024-03-04 14:00:00,243.13,243.26,242.65,242.87,71977.0,237.4561,237.5831,236.9873,237.2022,71977.0
2024-03-04 14:30:00,242.87,243.46,242.67,242.86,117696.0,237.2022,237.7784,237.0069,237.1924,117696.0
2024-03-04 15:00:00,242.88,243.25,242.49,242.65,117591.0,237.212,237.5733,236.8311,236.9873,117591.0
2024-03-04 15:30:00,242.63,242.71,242.03,242.1,230456.0,236.9678,237.0459,236.3818,236.4502,230456.0
2024-03-05 09:30:00,241.76,242.99,241.21,241.85,131875.0,236.1181,237.3194,235.5809,236.206,131875.0
2024-03-05 10:00:00,242.0,242.74,241.53,241.94,53032.0,236.3525,237.0752,235.8935,236.2939,53032.0
2024-03-05 10:30:00,241.87,242.48,241.66,242.35,135313.0,236.2255,236.8213,236.0204,236.6943,135313.0
2024-03-05 11:00:00,242.29,242.8,242.04,242.38,76115.0,236.6357,237.1338,236.3916,236.7236,76115.0
2024-03-05 11:30:00,242.33,242.61,241.78,242.31,90914.0,236.6748,236.9483,236.1376,236.6553,90914.0
2024-03-05 12:00:00,242.45,243.03,242.35,242.79,31636.0,236.792,237.3585,236.6943,237.1241,31636.0
2024-03-05 12:30:00,242.73,242.77,242.28,242.62,31170.0,237.0655,237.1045,236.626,236.958,31170.0
2024-03-05 13:00:00,242.49,242.68,242.11,242.2,28647.0,236.8311,237.0166,236.4599,236.5478,28647.0
2024-03-05 13:30:00,242.2,242.42,241.79,242.23,57517.0,236.5478,236.7627,236.1474,236.5771,57517.0
2024-03-05 14:00:00,242.28,242.49,241.95,242.11,44430.0,236.626,236.8311,236.3037,236.4599,44430.0
2024-03-05 14:30:00,242.17,242.17,240.62,240.85,237026.0,236.5185,236.5185,235.0047,235.2293,237026.0
2024-03-05 15:00:00,240.82,240.82,240.11,240.59,123653.0,235.2,235.2,234.5066,234.9754,123653.0
2024-03-05 15:30:00,240.63,241.14,240.47,240.8,322244.0,235.0145,235.5126,234.8582,235.1805,322244.0
2024-03-06 09:30:00,241.33,242.47,240.57,241.9,107608.0,235.6981,236.8115,234.9559,236.2548,107608.0
2024-03-06 10:00:00,241.9,242.17,240.68,241.46,94590.0,236.2548,236.5185,235.0633,235.8251,94590.0
2024-03-06 10:30:00,241.31,241.79,240.98,241.7,100571.0,235.6786,236.1474,235.3563,236.0595,100571.0
2024-03-06 11:00:00,241.74,242.05,240.96,241.33,70324.0,236.0986,236.4013,235.3368,235.6981,70324.0
2024-03-06 11:30:00,241.37,241.63,241.01,241.15,48250.0,235.7372,235.9911,235.3856,235.5223,48250.0
2024-03-06 12:00:00,241.22,241.61,241.16,241.33,44478.0,235.5907,235.9716,235.5321,235.6981,44478.0
2024-03-06 12:30:00,241.31,241.54,240.91,241.05,38119.0,235.6786,235.9032,235.2879,235.4247,38119.0
2024-03-06 13:00:00,241.04,241.19,240.76,241.03,72865.0,235.4149,235.5614,235.1414,235.4051,72865.0
2024-03-06 13:30:00,241.0,241.0,239.86,240.38,95018.0,235.3758,235.3758,234.2624,234.7703,95018.0
2024-03-06 14:00:00,240.34,240.7,239.95,240.49,104128.0,234.7312,235.0828,234.3503,234.8777,104128.0
2024-03-06 14:30:00,240.58,240.94,240.22,240.84,76612.0,234.9656,235.3172,234.614,235.2196,76612.0
2024-03-06 15:00:00,240.77,240.8,240.16,240.73,53390.0,235.1512,235.1805,234.5554,235.1121,53390.0
2024-03-06 15:30:00,240.77,241.79,240.48,241.15,265492.0,235.1512,236.1474,234.868,235.5223,265492.0
2024-03-07 09:30:00,242.13,243.8,242.13,242.78,71613.0,236.4795,238.1105,236.4795,237.1143,71613.0
2024-03-07 10:00:00,242.69,244.0,242.65,243.73,54415.0,237.0264,238.3058,236.9873,238.0421,54415.0
2024-03-07 10:30:00,243.78,244.15,243.54,243.62,38572.0,238.091,238.4523,237.8566,237.9347,38572.0
2024-03-07 11:00:00,243.68,243.76,242.48,242.65,65729.0,237.9933,238.0714,236.8213,236.9873,65729.0
2024-03-07 11:30:00,242.57,242.57,241.85,242.32,60840.0,236.9092,236.9092,236.206,236.665,60840.0
2024-03-07 12:00:00,242.39,242.82,242.34,242.54,40566.0,236.7334,237.1534,236.6846,236.8799,40566.0
2024-03-07 12:30:00,242.5,242.81,241.86,242.45,33830.0,236.8408,237.1436,236.2158,236.792,33830.0
2024-03-07 13:00:00,242.45,242.67,242.26,242.65,27421.0,236.792,237.0069,236.6064,236.9873,27421.0
2024-03-07 13:30:00,242.72,243.19,242.62,243.1,34530.0,237.0557,237.5147,236.958,237.4268,34530.0
2024-03-07 14:00:00,243.12,243.28,242.79,243.04,68333.0,237.4464,237.6026,237.1241,237.3682,68333.0
2024-03-07 14:30:00,243.01,243.23,242.75,242.9,67465.0,237.3389,237.5538,237.085,237.2315,67465.0
2024-03-07 15:00:00,242.88,242.88,241.55,241.56,82920.0,237.212,237.212,235.913,235.9228,82920.0
2024-03-07 15:30:00,241.57,242.03,241.42,241.72,299632.0,235.9325,236.3818,235.786,236.079,299632.0
2024-03-08 09:30:00,241.61,243.74,241.61,243.74,93081.0,235.9716,238.0519,235.9716,238.0519,93081.0
2024-03-08 10:00:00,243.79,243.99,242.79,243.11,52959.0,238.1007,238.2961,237.1241,237.4366,52959.0
2024-03-08 10:30:00,243.09,243.86,242.89,243.63,57293.0,237.4171,238.1691,237.2217,237.9445,57293.0
2024-03-08 11:00:00,243.63,243.85,242.64,242.75,70735.0,237.9445,238.1593,236.9776,237.085,70735.0
2024-03-08 11:30:00,242.76,243.26,242.49,243.1,83486.0,237.0948,237.5831,236.8311,237.4268,83486.0
2024-03-08 12:00:00,243.11,243.42,242.69,242.89,51940.0,237.4366,237.7394,237.0264,237.2217,51940.0
2024-03-08 12:30:00,242.92,243.3,242.1,242.51,43894.0,237.251,237.6222,236.4502,236.8506,43894.0
2024-03-08 13:00:00,242.48,242.8,242.08,242.47,37863.0,236.8213,237.1338,236.4306,236.8115,37863.0
2024-03-08 13:30:00,242.37,242.46,241.51,241.94,39867.0,236.7139,236.8018,235.8739,236.2939,39867.0
2024-03-08 14:00:00,241.82,242.89,241.77,242.89,43151.0,236.1767,237.2217,236.1279,237.2217,43151.0
2024-03-08 14:30:00,242.9,243.05,242.54,242.56,44899.0,237.2315,237.378,236.8799,236.8994,44899.0
2024-03-08 15:00:00,242.55,242.77,241.9,241.91,44491.0,236.8897,237.1045,236.2548,236.2646,44491.0
2024-03-08 15:30:00,241.92,242.55,241.84,241.99,151563.0,236.2744,236.8897,236.1962,236.3427,151563.0
2024-03-11 09:30:00,241.32,242.16,240.35,240.9,86413.0,235.6884,236.5088,234.741,235.2782,86413.0
2024-03-11 10:00:00,240.74,240.77,238.92,239.37,95035.0,235.1219,235.1512,233.3444,233.7839,95035.0
2024-03-11 10:30:00,239.5,240.15,239.05,240.15,61578.0,233.9108,234.5457,233.4713,234.5457,61578.0
2024-03-11 11:00:00,240.16,240.43,239.01,239.11,62786.0,234.5554,234.8191,233.4323,233.5299,62786.0
2024-03-11 11:30:00,239.09,240.07,238.98,239.88,70295.0,233.5104,234.4675,233.403,234.282,70295.0
2024-03-11 12:00:00,239.85,240.6,239.62,240.41,49672.0,234.2527,234.9852,234.028,234.7996,49672.0
2024-03-11 12:30:00,240.46,240.64,240.3,240.49,29167.0,234.8484,235.0242,234.6922,234.8777,29167.0
2024-03-11 13:00:00,240.49,240.65,239.95,240.42,26965.0,234.8777,235.034,234.3503,234.8094,26965.0
2024-03-11 13:30:00,240.46,240.49,239.8,240.38,33372.0,234.8484,234.8777,234.2038,234.7703,33372.0
2024-03-11 14:00:00,240.44,240.55,240.31,240.42,38216.0,234.8289,234.9363,234.7019,234.8094,38216.0
2024-03-11 14:30:00,240.38,240.96,240.37,240.68,34840.0,234.7703,235.3368,234.7605,235.0633,34840.0
2024-03-11 15:00:00,240.68,241.13,240.64,240.92,50782.0,235.0633,235.5028,235.0242,235.2977,50782.0
2024-03-11 15:30:00,240.88,241.39,240.77,240.98,290894.0,235.2586,235.7567,235.1512,235.3563,290894.0
2024-03-12 09:30:00,241.69,242.61,241.11,242.52,73611.0,236.0497,236.9483,235.4833,236.8604,73611.0
2024-03-12 10:00:00,242.6,243.73,242.51,243.2,74574.0,236.9385,238.0421,236.8506,237.5245,74574.0
2024-03-12 10:30:00,243.28,244.47,243.28,243.95,113581.0,237.6026,238.7648,237.6026,238.257,113581.0
2024-03-12 11:00:00,243.96,244.05,243.39,243.75,72026.0,238.2668,238.3547,237.7101,238.0617,72026.0
2024-03-12 11:30:00,243.69,244.1,243.11,243.41,79701.0,238.0031,238.4035,237.4366,237.7296,79701.0
2024-03-12 12:00:00,243.5,243.68,242.35,242.44,56724.0,237.8175,237.9933,236.6943,236.7822,56724.0
2024-03-12 12:30:00,242.49,242.86,241.93,242.54,87926.0,236.8311,237.1924,236.2841,236.8799,87926.0
2024-03-12 13:00:00,242.61,242.69,241.79,242.52,40254.0,236.9483,237.0264,236.1474,236.8604,40254.0
2024-03-12 13:30:00,242.49,243.16,242.44,243.06,35058.0,236.8311,237.4854,236.7822,237.3878,35058.0
2024-03-12 14:00:00,243.09,243.57,243.04,243.5,47265.0,237.4171,237.8859,237.3682,237.8175,47265.0
2024-03-12 14:30:00,243.53,243.88,243.1,243.73,35708.0,237.8468,238.1886,237.4268,238.0421,35708.0
2024-03-12 15:00:00,243.79,243.97,243.47,243.88,42848.0,238.1007,238.2765,237.7882,238.1886,42848.0
2024-03-12 15:30:00,243.93,243.93,243.01,243.28,190990.0,238.2375,238.2375,237.3389,237.6026,190990.0
2024-03-13 09:30:00,244.24,246.52,244.24,246.45,75133.0,238.5402,240.767,238.5402,240.6986,75133.0
2024-03-13 10:00:00,246.38,246.96,246.04,246.64,66888.0,240.6303,241.1967,240.2982,240.8842,66888.0
2024-03-13 10:30:00,246.71,246.93,245.88,246.3,98105.0,240.9526,241.1674,240.1419,240.5521,98105.0
2024-03-13 11:00:00,246.31,246.98,246.03,246.81,54855.0,240.5619,241.2163,240.2884,241.0502,54855.0
2024-03-13 11:30:00,246.8,247.38,246.7,247.25,43996.0,241.0405,241.6069,240.9428,241.48,43996.0
2024-03-13 12:00:00,247.21,247.74,247.21,247.57,64542.0,241.4409,241.9585,241.4409,241.7925,64542.0
2024-03-13 12:30:00,247.57,247.98,247.54,247.89,53797.0,241.7925,242.1929,241.7632,242.105,53797.0
2024-03-13 13:00:00,247.84,248.55,247.81,248.13,60807.0,242.0562,242.7496,242.0269,242.3394,60807.0
2024-03-13 13:30:00,248.14,248.38,247.95,248.18,55873.0,242.3492,242.5836,242.1636,242.3883,55873.0
2024-03-13 14:00:00,248.19,248.22,247.44,247.51,49058.0,242.398,242.4273,241.6655,241.7339,49058.0
2024-03-13 14:30:00,247.51,247.98,247.35,247.43,81200.0,241.7339,242.1929,241.5776,241.6558,81200.0
2024-03-13 15:00:00,247.46,247.92,246.73,246.96,64808.0,241.6851,242.1343,240.9721,241.1967,64808.0
2024-03-13 15:30:00,246.96,247.94,246.96,247.45,243864.0,241.1967,242.1539,241.1967,241.6753,243864.0
2024-03-14 09:30:00,246.66,247.8,244.86,245.14,130358.0,240.9037,242.0171,239.1457,239.4192,130358.0
2024-03-14 10:00:00,245.02,245.44,244.69,244.95,64116.0,239.302,239.7122,238.9797,239.2336,64116.0
2024-03-14 10:30:00,245.09,245.55,244.23,244.38,62320.0,239.3704,239.8196,238.5305,238.677,62320.0
2024-03-14 11:00:00,244.38,244.64,243.41,244.13,97386.0,238.677,238.9309,237.7296,238.4328,97386.0
2024-03-14 11:30:00,244.11,244.8,243.84,244.74,53425.0,238.4133,239.0871,238.1496,239.0285,53425.0
2024-03-14 12:00:00,244.67,244.88,243.81,244.81,40559.0,238.9602,239.1653,238.1203,239.0969,40559.0
2024-03-14 12:30:00,244.81,244.95,244.2,244.3,46603.0,239.0969,239.2336,238.5012,238.5988,46603.0
2024-03-14 13:00:00,244.27,244.7,244.16,244.16,37593.0,238.5695,238.9895,238.4621,238.4621,37593.0
2024-03-14 13:30:00,244.15,244.28,243.79,244.06,63598.0,238.4523,238.5793,238.1007,238.3644,63598.0
2024-03-14 14:00:00,244.04,244.25,243.83,244.25,62564.0,238.3449,238.55,238.1398,238.55,62564.0
2024-03-14 14:30:00,244.25,244.32,243.42,243.64,46258.0,238.55,238.6184,237.7394,237.9542,46258.0
2024-03-14 15:00:00,243.6,243.6,242.71,242.92,100065.0,237.9152,237.9152,237.0459,237.251,100065.0
2024-03-14 15:30:00,242.9,244.77,242.49,244.77,263274.0,237.2315,239.0578,236.8311,239.0578,263274.0
2024-03-15 09:30:00,244.23,247.25,243.96,246.57,500433.0,238.5305,241.48,238.2668,240.8158,500433.0
2024-03-15 10:00:00,246.38,246.47,244.98,245.24,52369.0,240.6303,240.7182,239.2629,239.5169,52369.0
2024-03-15 10:30:00,245.31,245.93,245.22,245.35,46622.0,239.5852,240.1908,239.4973,239.6243,46622.0
2024-03-15 11:00:00,245.42,245.74,244.59,245.23,50009.0,239.6927,240.0052,238.882,239.5071,50009.0
2024-03-15 11:30:00,245.15,245.32,244.25,244.41,32509.0,239.429,239.595,238.55,238.7063,32509.0
2024-03-15 12:00:00,244.31,244.48,243.86,243.92,32977.0,238.6086,238.7746,238.1691,238.2277,32977.0
2024-03-15 12:30:00,243.96,244.43,243.61,243.88,48841.0,238.2668,238.7258,237.9249,238.1886,48841.0
2024-03-15 13:00:00,243.84,244.69,243.77,244.49,56988.0,238.1496,238.9797,238.0812,238.7844,56988.0
2024-03-15 13:30:00,244.53,244.82,244.26,244.4,52542.0,238.8234,239.1067,238.5598,238.6965,52542.0
2024-03-15 14:00:00,244.42,244.82,243.81,244.03,88100.0,238.716,239.1067,238.1203,238.3351,88100.0
2024-03-15 14:30:00,244.01,244.87,244.0,244.24,51088.0,238.3156,239.1555,238.3058,238.5402,51088.0
2024-03-15 15:00:00,244.31,244.86,244.15,244.58,59204.0,238.6086,239.1457,238.4523,238.8723,59204.0
2024-03-15 15:30:00,244.55,245.18,244.17,244.71,289374.0,238.843,239.4583,238.4719,238.9992,289374.0
2024-03-18 09:30:00,245.7,246.33,243.01,243.56,148944.0,239.9661,240.5814,237.3389,237.8761,148944.0
2024-03-18 10:00:00,243.59,244.79,243.51,244.4,70239.0,237.9054,239.0774,237.8273,238.6965,70239.0
2024-03-18 10:30:00,244.47,244.64,244.14,244.35,65476.0,238.7648,238.9309,238.4426,238.6477,65476.0
2024-03-18 11:00:00,244.29,245.01,243.93,244.67,82360.0,238.5891,239.2922,238.2375,238.9602,82360.0
2024-03-18 11:30:00,244.65,244.97,244.41,244.8,34027.0,238.9406,239.2532,238.7063,239.0871,34027.0
2024-03-18 12:00:00,244.72,245.0,244.32,244.9,46323.0,239.009,239.2825,238.6184,239.1848,46323.0
2024-03-18 12:30:00,244.89,245.04,244.68,244.81,37439.0,239.175,239.3215,238.9699,239.0969,37439.0
2024-03-18 13:00:00,244.86,245.06,244.14,244.21,61314.0,239.1457,239.3411,238.4426,238.5109,61314.0
2024-03-18 13:30:00,244.31,244.31,243.67,244.28,55379.0,238.6086,238.6086,237.9835,238.5793,55379.0
2024-03-18 14:00:00,244.31,244.62,244.11,244.25,55421.0,238.6086,238.9113,238.4133,238.55,55421.0
2024-03-18 14:30:00,244.19,244.52,243.86,244.12,75642.0,238.4914,238.8137,238.1691,238.423,75642.0
2024-03-18 15:00:00,244.12,244.37,243.83,243.98,108205.0,238.423,238.6672,238.1398,238.2863,108205.0
2024-03-18 15:30:00,243.92,244.02,243.02,243.41,380739.0,238.2277,238.3254,237.3487,237.7296,380739.0
2024-03-19 09:30:00,244.5,246.97,244.47,246.29,163708.0,238.7941,241.2065,238.7648,240.5424,163708.0
2024-03-19 10:00:00,246.31,246.81,245.99,245.99,49512.0,240.5619,241.0502,240.2494,240.2494,49512.0
2024-03-19 10:30:00,246.1,246.4,245.56,245.93,101458.0,240.3568,240.6498,239.8294,240.1908,101458.0
2024-03-19 11:00:00,245.92,246.11,245.58,245.89,56948.0,240.181,240.3666,239.8489,240.1517,56948.0
2024-03-19 11:30:00,245.88,246.23,245.72,246.2,50164.0,240.1419,240.4838,239.9857,240.4545,50164.0
2024-03-19 12:00:00,246.17,246.41,246.0,246.36,57886.0,240.4252,240.6596,240.2591,240.6107,57886.0
2024-03-19 12:30:00,246.39,247.0,246.38,246.89,45006.0,240.64,241.2358,240.6303,241.1284,45006.0
2024-03-19 13:00:00,246.85,246.95,246.36,246.76,43574.0,241.0893,241.187,240.6107,241.0014,43574.0
2024-03-19 13:30:00,246.78,247.32,246.58,247.32,34887.0,241.0209,241.5483,240.8256,241.5483,34887.0
2024-03-19 14:00:00,247.22,247.42,246.88,247.39,54357.0,241.4507,241.646,241.1186,241.6167,54357.0
2024-03-19 14:30:00,247.39,247.84,247.22,247.52,76122.0,241.6167,242.0562,241.4507,241.7437,76122.0
2024-03-19 15:00:00,247.51,247.69,246.99,247.17,94684.0,241.7339,241.9097,241.226,241.4018,94684.0
2024-03-19 15:30:00,247.14,248.2,247.08,248.06,282058.0,241.3725,242.4078,241.3139,242.2711,282058.0
2024-03-20 09:30:00,248.54,249.21,247.42,248.55,88327.0,242.7399,243.3942,241.646,242.7496,88327.0
2024-03-20 10:00:00,248.57,249.08,248.31,249.07,53787.0,242.7692,243.2673,242.5152,243.2575,53787.0
2024-03-20 10:30:00,249.13,249.13,248.45,248.89,43787.0,243.3161,243.3161,242.652,243.0817,43787.0
2024-03-20 11:00:00,248.87,249.04,248.56,248.72,41241.0,243.0622,243.2282,242.7594,242.9157,41241.0
2024-03-20 11:30:00,248.72,248.81,248.55,248.73,45976.0,242.9157,243.0036,242.7496,242.9254,45976.0
2024-03-20 12:00:00,248.74,249.06,248.57,248.63,41125.0,242.9352,243.2477,242.7692,242.8278,41125.0
2024-03-20 12:30:00,248.6,249.15,248.52,249.15,20584.0,242.7985,243.3356,242.7203,243.3356,20584.0
2024-03-20 13:00:00,249.1,249.21,248.74,249.21,27317.0,243.2868,243.3942,242.9352,243.3942,27317.0
2024-03-20 13:30:00,249.18,249.75,249.07,249.55,37411.0,243.3649,243.9216,243.2575,243.7263,37411.0
2024-03-20 14:00:00,249.57,250.77,249.57,250.28,84860.0,243.7458,244.9178,243.7458,244.4393,84860.0
2024-03-20 14:30:00,250.34,251.99,249.3,251.86,93102.0,244.4979,246.1094,243.4821,245.9824,93102.0
2024-03-20 15:00:00,251.89,252.42,251.19,251.66,124669.0,246.0117,246.5293,245.328,245.7871,124669.0
2024-03-20 15:30:00,251.72,252.03,251.0,251.99,238587.0,245.8457,246.1484,245.1425,246.1094,238587.0
2024-03-21 09:30:00,252.96,256.56,252.95,256.44,193709.0,247.0567,250.5727,247.047,250.4555,193709.0
2024-03-21 10:00:00,256.45,259.77,256.39,259.66,262736.0,250.4653,253.7078,250.4067,253.6004,262736.0
2024-03-21 10:30:00,259.69,260.6,259.29,260.59,199828.0,253.6297,254.5184,253.239,254.5087,199828.0
2024-03-21 11:00:00,260.53,260.7,259.14,259.34,140464.0,254.4501,254.6161,253.0925,253.2878,140464.0
2024-03-21 11:30:00,259.33,259.59,258.25,259.43,80238.0,253.2781,253.532,252.2233,253.3757,80238.0
2024-03-21 12:00:00,259.41,260.29,259.13,260.2,80669.0,253.3562,254.2157,253.0827,254.1278,80669.0
2024-03-21 12:30:00,260.23,260.38,259.75,260.02,56204.0,254.1571,254.3036,253.6883,253.952,56204.0
2024-03-21 13:00:00,260.0,260.45,259.65,259.84,61062.0,253.9324,254.3719,253.5906,253.7762,61062.0
2024-03-21 13:30:00,259.83,260.58,259.83,260.58,59090.0,253.7664,254.4989,253.7664,254.4989,59090.0
2024-03-21 14:00:00,260.52,260.98,260.5,260.78,51369.0,254.4403,254.8896,254.4208,254.6942,51369.0
2024-03-21 14:30:00,260.81,261.16,260.21,261.0,96376.0,254.7235,255.0654,254.1375,254.9091,96376.0
2024-03-21 15:00:00,260.97,261.05,260.1,260.38,143470.0,254.8798,254.9579,254.0301,254.3036,143470.0
2024-03-21 15:30:00,260.36,261.34,259.91,260.88,436161.0,254.284,255.2412,253.8445,254.7919,436161.0
2024-03-22 09:30:00,261.13,262.49,261.0,261.2,114385.0,255.0361,256.3643,254.9091,255.1044,114385.0
2024-03-22 10:00:00,261.23,261.41,259.79,260.05,62990.0,255.1337,255.3095,253.7273,253.9813,62990.0
2024-03-22 10:30:00,260.14,260.31,259.19,259.84,58308.0,254.0692,254.2352,253.1413,253.7762,58308.0
2024-03-22 11:00:00,259.84,260.3,259.77,260.0,60957.0,253.7762,254.2254,253.7078,253.9324,60957.0
2024-03-22 11:30:00,260.01,260.24,259.56,259.72,51123.0,253.9422,254.1668,253.5027,253.659,51123.0
2024-03-22 12:00:00,259.69,259.73,258.6,258.69,64365.0,253.6297,253.6687,252.5651,252.653,64365.0
2024-03-22 12:30:00,258.68,259.3,258.65,259.08,36930.0,252.6432,253.2488,252.6139,253.0339,36930.0
2024-03-22 13:00:00,259.03,259.3,258.86,259.04,59395.0,252.9851,253.2488,252.819,252.9948,59395.0
2024-03-22 13:30:00,258.99,259.3,258.65,259.25,74166.0,252.946,253.2488,252.6139,253.1999,74166.0
2024-03-22 14:00:00,259.28,259.58,259.07,259.56,41173.0,253.2292,253.5222,253.0241,253.5027,41173.0
2024-03-22 14:30:00,259.55,259.59,259.0,259.5,41557.0,253.4929,253.532,252.9558,253.4441,41557.0
2024-03-22 15:00:00,259.56,259.86,259.07,259.83,54996.0,253.5027,253.7957,253.0241,253.7664,54996.0
2024-03-22 15:30:00,259.88,259.97,258.37,258.47,287589.0,253.8152,253.9031,252.3405,252.4381,287589.0
2024-03-25 09:30:00,258.72,259.47,258.52,258.88,82693.0,252.6823,253.4148,252.487,252.8386,82693.0
2024-03-25 10:00:00,258.79,258.79,257.2,257.34,47927.0,252.7507,252.7507,251.1978,251.3345,47927.0
2024-03-25 10:30:00,257.33,257.46,256.65,257.28,46912.0,251.3247,251.4517,250.6606,251.2759,46912.0
2024-03-25 11:00:00,257.3,257.31,256.29,256.6,52070.0,251.2954,251.3052,250.309,250.6118,52070.0
2024-03-25 11:30:00,256.61,256.82,256.0,256.32,59704.0,250.6215,250.8266,250.0258,250.3383,59704.0
2024-03-25 12:00:00,256.28,256.36,255.79,255.8,42958.0,250.2992,250.3774,249.8207,249.8304,42958.0
2024-03-25 12:30:00,255.8,255.87,255.41,255.59,47573.0,249.8304,249.8988,249.4495,249.6253,47573.0
2024-03-25 13:00:00,255.57,255.61,254.89,255.06,78284.0,249.6058,249.6449,248.9417,249.1077,78284.0
2024-03-25 13:30:00,255.07,255.24,254.99,255.14,37605.0,249.1175,249.2835,249.0393,249.1858,37605.0
2024-03-25 14:00:00,255.15,255.46,254.98,255.16,48639.0,249.1956,249.4984,249.0296,249.2054,48639.0
2024-03-25 14:30:00,255.13,255.18,254.69,254.8,47218.0,249.1761,249.2249,248.7463,248.8538,47218.0
2024-03-25 15:00:00,254.78,255.03,254.51,254.74,55428.0,248.8342,249.0784,248.5705,248.7952,55428.0
2024-03-25 15:30:00,254.77,255.03,253.73,254.0,225371.0,248.8245,249.0784,247.8088,248.0724,225371.0
2024-03-26 09:30:00,253.47,255.04,253.04,254.04,127445.0,247.5548,249.0882,247.1349,248.1115,127445.0
2024-03-26 10:00:00,254.04,254.22,253.49,253.49,61395.0,248.1115,248.2873,247.5744,247.5744,61395.0
2024-03-26 10:30:00,253.57,253.94,253.1,253.94,57963.0,247.6525,248.0139,247.1935,248.0139,57963.0
2024-03-26 11:00:00,253.87,253.94,253.17,253.38,68124.0,247.9455,248.0139,247.2618,247.4669,68124.0
2024-03-26 11:30:00,253.34,253.36,252.89,252.89,35829.0,247.4279,247.4474,246.9884,246.9884,35829.0
2024-03-26 12:00:00,252.91,252.91,252.0,252.31,123758.0,247.0079,247.0079,246.1191,246.4219,123758.0
2024-03-26 12:30:00,252.37,253.03,252.21,252.94,49535.0,246.4805,247.1251,246.3242,247.0372,49535.0
2024-03-26 13:00:00,253.01,253.15,252.48,252.55,61252.0,247.1056,247.2423,246.5879,246.6563,61252.0
2024-03-26 13:30:00,252.54,252.72,252.07,252.3,55397.0,246.6465,246.8223,246.1875,246.4121,55397.0
2024-03-26 14:00:00,252.34,252.53,252.23,252.4,53419.0,246.4512,246.6368,246.3438,246.5098,53419.0
2024-03-26 14:30:00,252.4,252.56,252.16,252.2,54628.0,246.5098,246.6661,246.2754,246.3145,54628.0
2024-03-26 15:00:00,252.16,252.73,252.14,252.35,112974.0,246.2754,246.8321,246.2559,246.461,112974.0
2024-03-26 15:30:00,252.43,252.43,251.28,251.46,290657.0,246.5391,246.5391,245.4159,245.5917,290657.0
2024-03-27 09:30:00,252.37,253.33,252.12,252.97,149480.0,246.4805,247.4181,246.2363,247.0665,149480.0
2024-03-27 10:00:00,252.72,253.01,251.65,252.09,114251.0,246.8223,247.1056,245.7773,246.207,114251.0
2024-03-27 10:30:00,252.18,252.94,252.09,252.63,64791.0,246.2949,247.0372,246.207,246.7344,64791.0
2024-03-27 11:00:00,252.61,253.26,252.5,252.83,60588.0,246.7149,247.3497,246.6075,246.9298,60588.0
2024-03-27 11:30:00,252.76,252.96,251.8,251.89,90567.0,246.8614,247.0567,245.9238,246.0117,90567.0
2024-03-27 12:00:00,251.85,252.03,251.24,251.74,80624.0,245.9726,246.1484,245.3769,245.8652,80624.0
2024-03-27 12:30:00,251.75,252.1,251.43,251.78,58342.0,245.875,246.2168,245.5624,245.9043,58342.0
2024-03-27 13:00:00,251.77,252.26,251.54,252.23,37772.0,245.8945,246.3731,245.6699,246.3438,37772.0
2024-03-27 13:30:00,252.24,252.41,251.8,252.05,45250.0,246.3535,246.5196,245.9238,246.168,45250.0
2024-03-27 14:00:00,252.04,252.22,251.87,252.12,48011.0,246.1582,246.334,245.9922,246.2363,48011.0
2024-03-27 14:30:00,252.12,252.34,251.95,252.04,28821.0,246.2363,246.4512,246.0703,246.1582,28821.0
2024-03-27 15:00:00,252.02,252.42,251.89,252.25,66615.0,246.1387,246.5293,246.0117,246.3633,66615.0
2024-03-27 15:30:00,252.25,253.36,252.24,253.36,287816.0,246.3633,247.4474,246.3535,247.4474,287816.0
2024-03-28 09:30:00,252.81,253.51,250.98,253.07,129920.0,246.9102,247.5939,245.1229,247.1642,129920.0
2024-03-28 10:00:00,253.14,254.42,253.05,253.2,94868.0,247.2325,248.4826,247.1446,247.2911,94868.0
2024-03-28 10:30:00,253.25,253.76,252.53,253.54,75375.0,247.34,247.8381,246.6368,247.6232,75375.0
2024-03-28 11:00:00,253.55,254.02,253.35,253.77,66971.0,247.633,248.092,247.4376,247.8478,66971.0
2024-03-28 11:30:00,253.7,253.99,253.34,253.42,53707.0,247.7795,248.0627,247.4279,247.506,53707.0
2024-03-28 12:00:00,253.46,254.0,253.33,253.46,55510.0,247.5451,248.0724,247.4181,247.5451,55510.0
2024-03-28 12:30:00,253.6,254.0,253.21,253.97,36449.0,247.6818,248.0724,247.3009,248.0432,36449.0
2024-03-28 13:00:00,253.92,254.12,253.6,253.73,37801.0,247.9943,248.1896,247.6818,247.8088,37801.0
2024-03-28 13:30:00,253.75,254.19,253.55,254.19,54999.0,247.8283,248.258,247.633,248.258,54999.0
2024-03-28 14:00:00,254.2,254.83,254.09,254.6,64709.0,248.2678,248.8831,248.1603,248.6584,64709.0
2024-03-28 14:30:00,254.55,255.17,254.34,255.13,52335.0,248.6096,249.2151,248.4045,249.1761,52335.0
2024-03-28 15:00:00,255.11,255.27,254.62,255.0,76659.0,249.1565,249.3128,248.678,249.0491,76659.0
2024-03-28 15:30:00,255.07,255.29,254.29,254.51,340273.0,249.1175,249.3323,248.3557,248.5705,340273.0
2024-04-01 09:30:00,253.35,255.32,252.0,252.82,189535.0,247.4376,249.3616,246.1191,246.92,189535.0
2024-04-01 10:00:00,252.82,252.82,250.82,251.6,129993.0,246.92,246.92,244.9667,245.7285,129993.0
2024-04-01 10:30:00,251.55,251.86,251.06,251.52,71961.0,245.6796,245.9824,245.2011,245.6503,71961.0
2024-04-01 11:00:00,251.56,251.66,250.07,250.66,125255.0,245.6894,245.7871,244.2342,244.8104,125255.0
2024-04-01 11:30:00,250.67,251.09,250.33,250.48,46166.0,244.8202,245.2304,244.4881,244.6346,46166.0
2024-04-01 12:00:00,250.41,250.69,250.12,250.39,31465.0,244.5662,244.8397,244.283,244.5467,31465.0
2024-04-01 12:30:00,250.36,250.39,249.69,249.75,52462.0,244.5174,244.5467,243.863,243.9216,52462.0
2024-04-01 13:00:00,249.72,249.8,249.29,249.55,51134.0,243.8923,243.9705,243.4724,243.7263,51134.0
2024-04-01 13:30:00,249.56,250.0,249.13,249.31,38646.0,243.7361,244.1658,243.3161,243.4919,38646.0
2024-04-01 14:00:00,249.35,249.4,249.04,249.33,39434.0,243.531,243.5798,243.2282,243.5114,39434.0
2024-04-01 14:30:00,249.36,249.89,249.29,249.3,51187.0,243.5407,244.0584,243.4724,243.4821,51187.0
2024-04-01 15:00:00,249.35,249.38,248.52,248.64,83025.0,243.531,243.5603,242.7203,242.8375,83025.0
2024-04-01 15:30:00,248.59,249.8,248.59,249.34,309776.0,242.7887,243.9705,242.7887,243.5212,309776.0
2024-04-02 09:30:00,246.28,247.02,244.75,245.65,178116.0,240.5326,241.2553,239.0383,239.9173,178116.0
2024-04-02 10:00:00,245.65,246.53,244.44,246.06,131322.0,239.9173,240.7768,238.7355,240.3177,131322.0
2024-04-02 10:30:00,245.97,246.21,245.28,245.34,100369.0,240.2298,240.4642,239.5559,239.6145,100369.0
2024-04-02 11:00:00,245.31,245.57,244.96,245.17,133497.0,239.5852,239.8392,239.2434,239.4485,133497.0
2024-04-02 11:30:00,245.16,245.3,244.35,244.48,95701.0,239.4387,239.5755,238.6477,238.7746,95701.0
2024-04-02 12:00:00,244.53,244.53,243.91,244.41,66669.0,238.8234,238.8234,238.2179,238.7063,66669.0
2024-04-02 12:30:00,244.43,244.43,243.84,243.95,46365.0,238.7258,238.7258,238.1496,238.257,46365.0
2024-04-02 13:00:00,243.99,244.17,243.57,243.89,56626.0,238.2961,238.4719,237.8859,238.1984,56626.0
2024-04-02 13:30:00,243.87,244.09,243.71,243.75,47838.0,238.1789,238.3937,238.0226,238.0617,47838.0
2024-04-02 14:00:00,243.76,244.09,243.48,243.86,53493.0,238.0714,238.3937,237.798,238.1691,53493.0
2024-04-02 14:30:00,243.84,244.56,243.84,244.43,47272.0,238.1496,238.8527,238.1496,238.7258,47272.0
2024-04-02 15:00:00,244.43,245.05,244.41,244.7,73650.0,238.7258,239.3313,238.7063,238.9895,73650.0
2024-04-02 15:30:00,244.76,244.8,243.97,244.53,314029.0,239.0481,239.0871,238.2765,238.8234,314029.0
2024-04-03 09:30:00,241.06,244.14,240.49,242.77,212618.0,235.4344,238.4426,234.8777,237.1045,212618.0
2024-04-03 10:00:00,242.86,244.08,242.6,243.08,154191.0,237.1924,238.384,236.9385,237.4073,154191.0
2024-04-03 10:30:00,242.97,243.19,242.04,242.92,78795.0,237.2999,237.5147,236.3916,237.251,78795.0
2024-04-03 11:00:00,242.94,243.06,242.32,242.32,72625.0,237.2706,237.3878,236.665,236.665,72625.0
2024-04-03 11:30:00,242.38,242.63,242.0,242.0,80567.0,236.7236,236.9678,236.3525,236.3525,80567.0
2024-04-03 12:00:00,241.98,242.04,241.39,241.93,68894.0,236.333,236.3916,235.7567,236.2841,68894.0
2024-04-03 12:30:00,241.98,242.11,241.4,241.73,55008.0,236.333,236.4599,235.7665,236.0888,55008.0
2024-04-03 13:00:00,241.77,241.95,241.37,241.69,48820.0,236.1279,236.3037,235.7372,236.0497,48820.0
2024-04-03 13:30:00,241.75,241.78,241.17,241.35,62822.0,236.1083,236.1376,235.5419,235.7177,62822.0
2024-04-03 14:00:00,241.38,241.46,240.87,241.05,82251.0,235.747,235.8251,235.2489,235.4247,82251.0
2024-04-03 14:30:00,240.99,241.1,240.56,240.72,96729.0,235.3661,235.4735,234.9461,235.1024,96729.0
2024-04-03 15:00:00,240.67,241.3,240.54,241.05,104784.0,235.0535,235.6688,234.9266,235.4247,104784.0
2024-04-03 15:30:00,241.0,241.53,240.49,240.7,357164.0,235.3758,235.8935,234.8777,235.0828,357164.0
2024-04-04 09:30:00,243.56,245.35,241.65,242.08,83575.0,237.8761,239.6243,236.0107,236.4306,83575.0
2024-04-04 10:00:00,242.08,242.18,241.31,241.9,94983.0,236.4306,236.5283,235.6786,236.2548,94983.0
2024-04-04 10:30:00,241.85,241.95,241.11,241.11,68794.0,236.206,236.3037,235.4833,235.4833,68794.0
2024-04-04 11:00:00,241.21,241.29,240.83,241.2,52735.0,235.5809,235.6591,235.2098,235.5712,52735.0
2024-04-04 11:30:00,241.23,241.5,240.57,240.92,54534.0,235.6005,235.8642,234.9559,235.2977,54534.0
2024-04-04 12:00:00,240.89,241.24,240.62,240.62,39365.0,235.2684,235.6102,235.0047,235.0047,39365.0
2024-04-04 12:30:00,240.62,240.86,240.21,240.77,38887.0,235.0047,235.2391,234.6043,235.1512,38887.0
2024-04-04 13:00:00,240.77,241.0,240.72,240.76,35659.0,235.1512,235.3758,235.1024,235.1414,35659.0
2024-04-04 13:30:00,240.78,240.78,240.21,240.32,53527.0,235.161,235.161,234.6043,234.7117,53527.0
2024-04-04 14:00:00,240.33,240.33,239.05,239.18,76326.0,234.7215,234.7215,233.4713,233.5983,76326.0
2024-04-04 14:30:00,239.23,239.76,238.63,239.09,152641.0,233.6471,234.1648,233.0611,233.5104,152641.0
2024-04-04 15:00:00,239.02,239.36,238.57,238.76,176645.0,233.442,233.7741,233.0025,233.1881,176645.0
2024-04-04 15:30:00,238.81,239.03,237.81,238.05,352195.0,233.2369,233.4518,232.2603,232.4947,352195.0
2024-04-05 09:30:00,238.0,239.87,237.82,238.91,63956.0,232.4458,234.2722,232.27,233.3346,63956.0
2024-04-05 10:00:00,238.84,239.58,238.01,239.12,39616.0,233.2662,233.989,232.4556,233.5397,39616.0
2024-04-05 10:30:00,239.18,240.08,239.08,240.03,39457.0,233.5983,234.4773,233.5006,234.4285,39457.0
2024-04-05 11:00:00,240.03,240.09,238.73,239.37,50128.0,234.4285,234.4871,233.1588,233.7839,50128.0
2024-04-05 11:30:00,239.24,239.98,238.78,239.82,31060.0,233.6569,234.3796,233.2076,234.2234,31060.0
2024-04-05 12:00:00,239.82,240.43,239.75,240.35,37666.0,234.2234,234.8191,234.155,234.741,37666.0
2024-04-05 12:30:00,240.31,240.32,239.64,240.09,31714.0,234.7019,234.7117,234.0476,234.4871,31714.0
2024-04-05 13:00:00,239.99,240.02,239.29,239.59,37061.0,234.3894,234.4187,233.7057,233.9987,37061.0
2024-04-05 13:30:00,239.63,239.78,238.68,238.87,34079.0,234.0378,234.1843,233.11,233.2955,34079.0
2024-04-05 14:00:00,238.85,240.03,238.79,239.35,73697.0,233.276,234.4285,233.2174,233.7643,73697.0
2024-04-05 14:30:00,239.43,239.59,238.99,239.38,39671.0,233.8425,233.9987,233.4127,233.7936,39671.0
2024-04-05 15:00:00,239.4,239.77,239.25,239.64,47684.0,233.8132,234.1745,233.6667,234.0476,47684.0
2024-04-05 15:30:00,239.61,239.97,239.05,239.29,189650.0,234.0183,234.3699,233.4713,233.7057,189650.0
2024-04-08 09:30:00,238.26,240.29,237.97,240.29,148049.0,232.6998,234.6824,232.4165,234.6824,148049.0
2024-04-08 10:00:00,240.23,241.15,239.19,241.09,52048.0,234.6238,235.5223,233.6081,235.4637,52048.0
2024-04-08 10:30:00,241.02,241.26,240.57,241.04,77374.0,235.3954,235.6298,234.9559,235.4149,77374.0
2024-04-08 11:00:00,241.04,241.36,240.73,240.94,67022.0,235.4149,235.7274,235.1121,235.3172,67022.0
2024-04-08 11:30:00,240.93,240.97,240.48,240.62,44943.0,235.3075,235.3465,234.868,235.0047,44943.0
2024-04-08 12:00:00,240.64,241.7,240.61,241.69,48640.0,235.0242,236.0595,234.9949,236.0497,48640.0
2024-04-08 12:30:00,241.69,242.24,241.58,242.05,62163.0,236.0497,236.5869,235.9423,236.4013,62163.0
2024-04-08 13:00:00,242.1,242.31,241.74,241.91,72672.0,236.4502,236.6553,236.0986,236.2646,72672.0
2024-04-08 13:30:00,241.89,242.46,241.84,242.31,58866.0,236.2451,236.8018,236.1962,236.6553,58866.0
2024-04-08 14:00:00,242.29,242.72,242.18,242.34,75558.0,236.6357,237.0557,236.5283,236.6846,75558.0
2024-04-08 14:30:00,242.31,242.59,241.87,242.59,112456.0,236.6553,236.9287,236.2255,236.9287,112456.0
2024-04-08 15:00:00,242.64,242.64,241.99,242.47,77946.0,236.9776,236.9776,236.3427,236.8115,77946.0
2024-04-08 15:30:00,242.46,242.71,241.89,242.6,323638.0,236.8018,237.0459,236.2451,236.9385,323638.0
2024-04-09 09:30:00,243.79,244.04,242.06,242.29,77272.0,238.1007,238.3449,236.4111,236.6357,77272.0
2024-04-09 10:00:00,242.24,242.99,241.82,242.54,71156.0,236.5869,237.3194,236.1767,236.8799,71156.0
2024-04-09 10:30:00,242.53,242.53,240.88,242.09,70122.0,236.8701,236.8701,235.2586,236.4404,70122.0
2024-04-09 11:00:00,241.99,242.44,241.97,242.31,42965.0,236.3427,236.7822,236.3232,236.6553,42965.0
2024-04-09 11:30:00,242.3,242.82,242.13,242.68,66596.0,236.6455,237.1534,236.4795,237.0166,66596.0
2024-04-09 12:00:00,242.65,243.39,242.62,243.23,33628.0,236.9873,237.7101,236.958,237.5538,33628.0
2024-04-09 12:30:00,243.22,243.63,243.16,243.48,38291.0,237.544,237.9445,237.4854,237.798,38291.0
2024-04-09 13:00:00,243.48,244.12,243.37,243.93,37850.0,237.798,238.423,237.6905,238.2375,37850.0
2024-04-09 13:30:00,243.94,244.45,243.87,244.35,75902.0,238.2472,238.7453,238.1789,238.6477,75902.0
2024-04-09 14:00:00,244.32,244.34,243.91,243.97,48973.0,238.6184,238.6379,238.2179,238.2765,48973.0
2024-04-09 14:30:00,243.97,244.15,243.68,243.68,54059.0,238.2765,238.4523,237.9933,237.9933,54059.0
2024-04-09 15:00:00,243.7,244.74,243.5,244.73,73755.0,238.0128,239.0285,237.8175,239.0188,73755.0
2024-04-09 15:30:00,244.72,244.81,243.79,244.32,271859.0,239.009,239.0969,238.1007,238.6184,271859.0
2024-04-10 09:30:00,238.14,239.29,237.36,238.32,283170.0,232.5826,233.7057,231.8208,232.7584,283170.0
2024-04-10 10:00:00,237.99,239.23,237.97,238.4,138730.0,232.4361,233.6471,232.4165,232.8365,138730.0
2024-04-10 10:30:00,238.31,238.63,237.48,237.83,140213.0,232.7486,233.0611,231.938,232.2798,140213.0
2024-04-10 11:00:00,237.83,238.79,237.72,238.79,109118.0,232.2798,233.2174,232.1724,233.2174,109118.0
2024-04-10 11:30:00,238.81,238.85,237.64,237.75,64568.0,233.2369,233.276,232.0942,232.2017,64568.0
2024-04-10 12:00:00,237.74,238.12,237.63,237.89,80878.0,232.1919,232.563,232.0845,232.3384,80878.0
2024-04-10 12:30:00,237.92,238.2,237.6,237.61,76857.0,232.3677,232.6412,232.0552,232.0649,76857.0
2024-04-10 13:00:00,237.58,238.53,236.92,238.01,147576.0,232.0356,232.9635,231.391,232.4556,147576.0
2024-04-10 13:30:00,237.96,238.13,237.1,237.57,115286.0,232.4068,232.5728,231.5668,232.0259,115286.0
2024-04-10 14:00:00,237.64,237.76,235.93,235.96,60173.0,232.0942,232.2114,230.4241,230.4534,60173.0
2024-04-10 14:30:00,236.01,236.43,235.32,235.32,70977.0,230.5023,230.9125,229.8284,229.8284,70977.0
2024-04-10 15:00:00,235.27,236.59,235.07,236.36,128349.0,229.7795,231.0687,229.5842,230.8441,128349.0
2024-04-10 15:30:00,236.38,237.55,235.82,237.16,344045.0,230.8636,232.0063,230.3167,231.6254,344045.0
2024-04-11 09:30:00,239.0,240.29,236.65,237.19,145737.0,233.4225,234.6824,231.1273,231.6547,145737.0
2024-04-11 10:00:00,237.12,237.2,233.19,233.3,118406.0,231.5864,231.6645,227.7481,227.8555,118406.0
2024-04-11 10:30:00,233.41,234.22,233.24,233.69,85849.0,227.963,228.7541,227.7969,228.2364,85849.0
2024-04-11 11:00:00,233.62,234.43,233.32,234.01,90911.0,228.1681,228.9592,227.8751,228.549,90911.0
2024-04-11 11:30:00,233.94,235.94,233.92,235.85,72235.0,228.4806,230.4339,228.4611,230.346,72235.0
2024-04-11 12:00:00,235.84,236.18,235.26,235.26,46186.0,230.3362,230.6683,229.7698,229.7698,46186.0
2024-04-11 12:30:00,235.27,235.72,235.27,235.27,43307.0,229.7795,230.219,229.7795,229.7795,43307.0
2024-04-11 13:00:00,235.28,236.46,235.03,236.04,101731.0,229.7893,230.9418,229.5451,230.5316,101731.0
2024-04-11 13:30:00,236.14,236.32,235.42,235.95,68760.0,230.6292,230.805,229.926,230.4437,68760.0
2024-04-11 14:00:00,235.98,236.67,235.73,235.92,103800.0,230.473,231.1469,230.2288,230.4144,103800.0
2024-04-11 14:30:00,235.96,236.28,235.54,235.7,100227.0,230.4534,230.766,230.0432,230.1995,100227.0
2024-04-11 15:00:00,235.71,236.18,235.63,236.01,67013.0,230.2093,230.6683,230.1311,230.5023,67013.0
2024-04-11 15:30:00,236.02,236.24,235.05,235.35,259415.0,230.512,230.7269,229.5647,229.8577,259415.0
2024-04-12 09:30:00,233.37,233.92,232.07,232.3,100681.0,227.9239,228.4611,226.6542,226.8789,100681.0
2024-04-12 10:00:00,232.21,232.76,231.82,232.24,80654.0,226.791,227.3281,226.4101,226.8203,80654.0
2024-04-12 10:30:00,232.18,232.53,231.13,231.87,56508.0,226.7617,227.1035,225.7362,226.4589,56508.0
2024-04-12 11:00:00,231.89,232.65,231.79,232.4,40793.0,226.4784,227.2207,226.3808,226.9765,40793.0
2024-04-12 11:30:00,232.43,232.46,231.88,232.16,41285.0,227.0058,227.0351,226.4687,226.7421,41285.0
2024-04-12 12:00:00,232.12,232.51,231.78,232.22,41939.0,226.7031,227.084,226.371,226.8007,41939.0
2024-04-12 12:30:00,232.24,232.28,231.7,231.7,82086.0,226.8203,226.8593,226.2929,226.2929,82086.0
2024-04-12 13:00:00,231.69,232.09,231.27,231.49,53313.0,226.2831,226.6738,225.8729,226.0878,53313.0
2024-04-12 13:30:00,231.51,232.1,231.17,231.55,44734.0,226.1073,226.6835,225.7752,226.1464,44734.0
2024-04-12 14:00:00,231.54,232.04,231.22,231.5,53985.0,226.1366,226.6249,225.8241,226.0975,53985.0
2024-04-12 14:30:00,231.54,231.7,231.21,231.29,72892.0,226.1366,226.2929,225.8143,225.8924,72892.0
2024-04-12 15:00:00,231.29,231.52,230.74,230.87,82390.0,225.8924,226.1171,225.3553,225.4822,82390.0
2024-04-12 15:30:00,230.87,232.11,230.79,232.1,257019.0,225.4822,226.6933,225.4041,226.6835,257019.0
2024-04-15 09:30:00,234.76,234.85,233.4,234.0,101734.0,229.2815,229.3693,227.9532,228.5392,101734.0
2024-04-15 10:00:00,233.92,233.95,231.56,232.16,69021.0,228.4611,228.4904,226.1561,226.7421,69021.0
2024-04-15 10:30:00,232.1,232.31,231.31,231.31,41228.0,226.6835,226.8886,225.912,225.912,41228.0
2024-04-15 11:00:00,231.34,231.76,230.97,231.51,49681.0,225.9413,226.3515,225.5799,226.1073,49681.0
2024-04-15 11:30:00,231.58,233.07,231.55,232.48,65212.0,226.1757,227.6309,226.1464,227.0547,65212.0
2024-04-15 12:00:00,232.46,232.87,231.55,231.67,70986.0,227.0351,227.4356,226.1464,226.2636,70986.0
2024-04-15 12:30:00,231.65,231.65,231.05,231.59,41519.0,226.244,226.244,225.658,226.1854,41519.0
2024-04-15 13:00:00,231.54,231.91,230.38,230.39,42380.0,226.1366,226.498,225.0037,225.0134,42380.0
2024-04-15 13:30:00,230.25,230.77,229.88,230.42,52265.0,224.8767,225.3846,224.5153,225.0427,52265.0
2024-04-15 14:00:00,230.39,230.48,229.66,230.02,44868.0,225.0134,225.1013,224.3005,224.6521,44868.0
2024-04-15 14:30:00,229.98,230.6,229.74,229.99,43697.0,224.613,225.2185,224.3786,224.6228,43697.0
2024-04-15 15:00:00,229.96,230.15,229.17,229.54,87892.0,224.5935,224.779,223.8219,224.1833,87892.0
2024-04-15 15:30:00,229.6,230.36,229.59,229.95,211722.0,224.2419,224.9841,224.2321,224.5837,211722.0
2024-04-16 09:30:00,228.93,229.76,227.62,228.07,82007.0,223.5875,224.3981,222.3081,222.7476,82007.0
2024-04-16 10:00:00,228.09,228.81,227.82,228.27,43137.0,222.7671,223.4703,222.5034,222.9429,43137.0
2024-04-16 10:30:00,228.23,228.29,227.32,227.69,59875.0,222.9038,222.9624,222.0151,222.3764,59875.0
2024-04-16 11:00:00,227.63,228.54,227.57,228.21,84831.0,222.3178,223.2066,222.2592,222.8843,84831.0
2024-04-16 11:30:00,228.2,229.5,227.9,228.65,67306.0,222.8745,224.1442,222.5815,223.314,67306.0
2024-04-16 12:00:00,228.62,229.53,228.44,228.67,39750.0,223.2847,224.1735,223.1089,223.3336,39750.0
2024-04-16 12:30:00,228.66,229.19,228.59,229.01,153834.0,223.3238,223.8414,223.2554,223.6656,153834.0
2024-04-16 13:00:00,229.03,229.35,228.48,228.59,134434.0,223.6852,223.9977,223.148,223.2554,134434.0
2024-04-16 13:30:00,228.62,228.95,227.75,228.04,134357.0,223.2847,223.607,222.435,222.7183,134357.0
2024-04-16 14:00:00,228.01,229.61,227.98,228.44,140700.0,222.689,224.2516,222.6597,223.1089,140700.0
2024-04-16 14:30:00,228.46,229.54,228.45,229.44,111960.0,223.1285,224.1833,223.1187,224.0856,111960.0
2024-04-16 15:00:00,229.43,229.85,228.98,229.67,67688.0,224.0758,224.486,223.6363,224.3102,67688.0
2024-04-16 15:30:00,229.74,229.74,228.03,228.35,147029.0,224.3786,224.3786,222.7085,223.021,147029.0
2024-04-17 09:30:00,230.24,230.24,228.52,229.84,66363.0,224.8669,224.8669,223.1871,224.4763,66363.0
2024-04-17 10:00:00,229.75,229.75,228.34,228.98,81670.0,224.3884,224.3884,223.0113,223.6363,81670.0
2024-04-17 10:30:00,228.99,229.01,227.52,227.99,52511.0,223.6461,223.6656,222.2104,222.6694,52511.0
2024-04-17 11:00:00,228.04,228.52,227.78,227.94,34172.0,222.7183,223.1871,222.4643,222.6206,34172.0
2024-04-17 11:30:00,227.85,228.38,227.24,228.18,23295.0,222.5327,223.0503,221.9369,222.855,23295.0
2024-04-17 12:00:00,228.18,228.34,227.53,228.06,34929.0,222.855,223.0113,222.2202,222.7378,34929.0
2024-04-17 12:30:00,228.05,228.47,227.84,228.08,24368.0,222.728,223.1382,222.5229,222.7573,24368.0
2024-04-17 13:00:00,227.99,229.24,227.92,229.04,49225.0,222.6694,223.8903,222.6011,223.6949,49225.0
2024-04-17 13:30:00,229.06,229.99,228.83,229.99,59830.0,223.7145,224.6228,223.4898,224.6228,59830.0
2024-04-17 14:00:00,229.93,230.13,229.39,229.89,73065.0,224.5642,224.7595,224.0368,224.5251,73065.0
2024-04-17 14:30:00,229.92,230.89,229.78,230.03,50151.0,224.5544,225.5018,224.4177,224.6618,50151.0
2024-04-17 15:00:00,230.0,230.0,229.07,229.29,83152.0,224.6325,224.6325,223.7242,223.9391,83152.0
2024-04-17 15:30:00,229.31,229.79,228.37,228.85,291961.0,223.9586,224.4274,223.0406,223.5094,291961.0
2024-04-18 09:30:00,229.87,230.36,229.0,229.97,74080.0,224.5056,224.9841,223.6559,224.6032,74080.0
2024-04-18 10:00:00,229.88,231.11,229.59,230.8,114475.0,224.5153,225.7166,224.2321,225.4139,114475.0
2024-04-18 10:30:00,230.78,231.1,230.02,231.03,89896.0,225.3943,225.7069,224.6521,225.6385,89896.0
2024-04-18 11:00:00,231.03,232.29,231.02,231.81,50531.0,225.6385,226.8691,225.6287,226.4003,50531.0
2024-04-18 11:30:00,231.88,231.91,231.07,231.07,40163.0,226.4687,226.498,225.6776,225.6776,40163.0
2024-04-18 12:00:00,231.06,231.42,230.2,230.33,24634.0,225.6678,226.0194,224.8279,224.9548,24634.0
2024-04-18 12:30:00,230.45,230.46,229.0,229.05,27085.0,225.072,225.0818,223.6559,223.7047,27085.0
2024-04-18 13:00:00,229.11,229.23,228.0,228.35,44788.0,223.7633,223.8805,222.6792,223.021,44788.0
2024-04-18 13:30:00,228.27,228.54,227.77,228.32,35045.0,222.9429,223.2066,222.4546,222.9917,35045.0
2024-04-18 14:00:00,228.26,228.35,227.55,228.09,93944.0,222.9331,223.021,222.2397,222.7671,93944.0
2024-04-18 14:30:00,228.09,228.93,227.77,228.62,49523.0,222.7671,223.5875,222.4546,223.2847,49523.0
2024-04-18 15:00:00,228.67,229.22,228.51,228.84,72195.0,223.3336,223.8707,223.1773,223.4996,72195.0
2024-04-18 15:30:00,228.85,229.33,228.29,228.76,228305.0,223.5094,223.9782,222.9624,223.4215,228305.0
2024-04-19 09:30:00,229.49,231.42,229.4,231.41,159393.0,224.1344,226.0194,224.0465,226.0096,159393.0
2024-04-19 10:00:00,231.36,231.6,230.49,231.56,105384.0,225.9608,226.1952,225.1111,226.1561,105384.0
2024-04-19 10:30:00,231.71,232.11,231.06,231.64,153373.0,226.3026,226.6933,225.6678,226.2343,153373.0
2024-04-19 11:00:00,231.6,231.99,231.11,231.28,78221.0,226.1952,226.5761,225.7166,225.8827,78221.0
2024-04-19 11:30:00,231.25,231.39,230.83,230.88,69384.0,225.8534,225.9901,225.4432,225.492,69384.0
2024-04-19 12:00:00,230.9,231.14,229.99,230.04,44281.0,225.5115,225.7459,224.6228,224.6716,44281.0
2024-04-19 12:30:00,230.11,230.69,229.79,230.4,51864.0,224.74,225.3064,224.4274,225.0232,51864.0
2024-04-19 13:00:00,230.37,230.55,229.71,229.71,27050.0,224.9939,225.1697,224.3493,224.3493,27050.0
2024-04-19 13:30:00,229.8,230.52,229.66,230.16,38176.0,224.4372,225.1404,224.3005,224.7888,38176.0
2024-04-19 14:00:00,230.11,230.11,229.35,229.36,36522.0,224.74,224.74,223.9977,224.0075,36522.0
2024-04-19 14:30:00,229.46,229.68,228.89,229.45,35922.0,224.1051,224.32,223.5484,224.0954,35922.0
2024-04-19 15:00:00,229.45,229.68,229.08,229.52,65789.0,224.0954,224.32,223.734,224.1637,65789.0
2024-04-19 15:30:00,229.49,230.34,228.98,230.26,185695.0,224.1344,224.9646,223.6363,224.8865,185695.0
2024-04-22 09:30:00,231.73,231.98,230.58,231.43,83892.0,226.3222,226.5663,225.199,226.0292,83892.0
2024-04-22 10:00:00,231.42,231.97,230.98,230.99,61113.0,226.0194,226.5566,225.5897,225.5994,61113.0
2024-04-22 10:30:00,230.95,231.34,230.58,230.6,41233.0,225.5604,225.9413,225.199,225.2185,41233.0
2024-04-22 11:00:00,230.6,230.63,229.92,230.11,53158.0,225.2185,225.2478,224.5544,224.74,53158.0
2024-04-22 11:30:00,230.05,230.24,229.56,229.89,45975.0,224.6814,224.8669,224.2028,224.5251,45975.0
2024-04-22 12:00:00,229.88,230.38,229.81,230.09,40153.0,224.5153,225.0037,224.447,224.7204,40153.0
2024-04-22 12:30:00,230.11,230.72,230.0,230.64,34055.0,224.74,225.3357,224.6325,225.2576,34055.0
2024-04-22 13:00:00,230.63,231.29,230.59,231.29,40615.0,225.2478,225.8924,225.2088,225.8924,40615.0
2024-04-22 13:30:00,231.26,232.29,231.11,232.14,58785.0,225.8631,226.8691,225.7166,226.7226,58785.0
2024-04-22 14:00:00,232.12,232.97,232.03,232.86,41428.0,226.7031,227.5332,226.6152,227.4258,41428.0
2024-04-22 14:30:00,232.89,233.04,232.4,232.61,150452.0,227.4551,227.6016,226.9765,227.1816,150452.0
2024-04-22 15:00:00,232.54,232.54,231.5,231.82,71516.0,227.1133,227.1133,226.0975,226.4101,71516.0
2024-04-22 15:30:00,231.78,231.91,230.89,231.35,161207.0,226.371,226.498,225.5018,225.951,161207.0
2024-04-23 09:30:00,231.23,231.71,230.22,231.34,62463.0,226.8974,227.3684,225.9064,227.0054,62463.0
2024-04-23 10:00:00,231.2,232.71,231.06,232.07,50446.0,226.868,228.3497,226.7306,227.7217,50446.0
2024-04-23 10:30:00,232.05,232.5,231.68,232.39,46012.0,227.7021,228.1436,227.339,228.0357,46012.0
2024-04-23 11:00:00,232.41,232.81,231.93,232.77,38884.0,228.0553,228.4478,227.5843,228.4086,38884.0
2024-04-23 11:30:00,232.73,232.73,231.87,232.13,37045.0,228.3693,228.3693,227.5254,227.7806,37045.0
2024-04-23 12:00:00,232.14,233.0,232.03,232.75,40501.0,227.7904,228.6343,227.6825,228.389,40501.0
2024-04-23 12:30:00,232.79,233.04,232.65,232.87,37320.0,228.4282,228.6735,228.2908,228.5067,37320.0
2024-04-23 13:00:00,232.84,233.4,232.81,233.4,32013.0,228.4773,229.0268,228.4478,229.0268,32013.0
2024-04-23 13:30:00,233.37,233.77,233.32,233.62,40756.0,228.9973,229.3898,228.9483,229.2427,40756.0
2024-04-23 14:00:00,233.63,234.13,233.61,233.96,56233.0,229.2525,229.7431,229.2328,229.5763,56233.0
2024-04-23 14:30:00,233.95,234.21,233.65,234.02,44865.0,229.5665,229.8216,229.2721,229.6352,44865.0
2024-04-23 15:00:00,234.04,234.14,233.67,234.06,72440.0,229.6548,229.7529,229.2917,229.6744,72440.0
2024-04-23 15:30:00,234.0,234.11,233.18,233.69,211294.0,229.6155,229.7235,228.8109,229.3113,211294.0
2024-04-24 09:30:00,232.2,232.37,230.43,232.04,96662.0,227.8493,228.0161,226.1124,227.6923,96662.0
2024-04-24 10:00:00,232.17,232.2,230.41,230.68,37926.0,227.8198,227.8493,226.0928,226.3577,37926.0
2024-04-24 10:30:00,230.57,230.57,229.32,229.84,41752.0,226.2498,226.2498,225.0232,225.5335,41752.0
2024-04-24 11:00:00,229.8,229.81,229.26,229.81,38032.0,225.4942,225.504,224.9644,225.504,38032.0
2024-04-24 11:30:00,229.76,229.98,229.25,229.63,30352.0,225.455,225.6709,224.9545,225.3274,30352.0
2024-04-24 12:00:00,229.72,230.15,229.55,229.88,29091.0,225.4157,225.8377,225.2489,225.5727,29091.0
2024-04-24 12:30:00,229.8,229.8,228.83,229.56,35724.0,225.4942,225.4942,224.5424,225.2587,35724.0
2024-04-24 13:00:00,229.52,229.55,229.15,229.31,30309.0,225.2195,225.2489,224.8564,225.0134,30309.0
2024-04-24 13:30:00,229.34,230.14,229.27,230.14,26812.0,225.0429,225.8279,224.9742,225.8279,26812.0
2024-04-24 14:00:00,230.09,230.09,229.16,229.69,38539.0,225.7788,225.7788,224.8662,225.3863,38539.0
2024-04-24 14:30:00,229.69,229.98,229.38,229.73,42952.0,225.3863,225.6709,225.0821,225.4255,42952.0
2024-04-24 15:00:00,229.71,230.3,229.53,230.02,58001.0,225.4059,225.9849,225.2293,225.7101,58001.0
2024-04-24 15:30:00,230.0,230.39,229.63,230.26,108501.0,225.6905,226.0732,225.3274,225.9456,108501.0
2024-04-25 09:30:00,227.77,227.77,224.68,225.7,137210.0,223.5023,223.5023,220.4702,221.4711,137210.0
2024-04-25 10:00:00,225.58,226.68,225.11,226.27,62544.0,221.3533,222.4327,220.8921,222.0304,62544.0
2024-04-25 10:30:00,226.27,227.44,226.11,227.22,64481.0,222.0304,223.1785,221.8734,222.9626,64481.0
2024-04-25 11:00:00,227.18,228.19,227.17,228.12,38902.0,222.9233,223.9144,222.9135,223.8457,38902.0
2024-04-25 11:30:00,228.09,228.95,227.88,228.93,33353.0,223.8163,224.6602,223.6102,224.6405,33353.0
2024-04-25 12:00:00,228.99,229.61,228.89,229.61,22280.0,224.6994,225.3078,224.6013,225.3078,22280.0
2024-04-25 12:30:00,229.49,229.74,229.19,229.58,21861.0,225.19,225.4354,224.8957,225.2784,21861.0
2024-04-25 13:00:00,229.66,229.75,229.07,229.4,24447.0,225.3569,225.4452,224.7779,225.1017,24447.0
2024-04-25 13:30:00,229.47,230.44,229.47,230.17,23742.0,225.1704,226.1222,225.1704,225.8573,23742.0
2024-04-25 14:00:00,230.23,230.35,229.86,229.86,29643.0,225.9162,226.0339,225.5531,225.5531,29643.0
2024-04-25 14:30:00,229.64,230.16,229.51,229.95,38038.0,225.3372,225.8475,225.2097,225.6414,38038.0
2024-04-25 15:00:00,230.0,230.65,229.95,230.6,72853.0,225.6905,226.3283,225.6414,226.2792,72853.0
2024-04-25 15:30:00,230.58,230.59,229.8,229.99,176106.0,226.2596,226.2694,225.4942,225.6807,176106.0
2024-04-26 09:30:00,229.97,232.47,229.97,232.31,63567.0,225.661,228.1142,225.661,227.9572,63567.0
2024-04-26 10:00:00,232.36,233.22,232.09,233.15,81984.0,228.0063,228.8502,227.7413,228.7815,81984.0
2024-04-26 10:30:00,233.24,233.24,232.04,232.18,65533.0,228.8698,228.8698,227.6923,227.8296,65533.0
2024-04-26 11:00:00,232.23,232.48,231.15,231.69,50630.0,227.8787,228.124,226.8189,227.3488,50630.0
2024-04-26 11:30:00,231.64,231.92,231.45,231.8,54388.0,227.2998,227.5745,227.1133,227.4568,54388.0
2024-04-26 12:00:00,231.74,231.9,231.45,231.54,52242.0,227.3979,227.5549,227.1133,227.2016,52242.0
2024-04-26 12:30:00,231.51,231.65,231.12,231.56,39076.0,227.1722,227.3096,226.7895,227.2213,39076.0
2024-04-26 13:00:00,231.52,231.61,231.01,231.33,36687.0,227.182,227.2703,226.6816,226.9956,36687.0
2024-04-26 13:30:00,231.33,231.48,230.77,231.0,38366.0,226.9956,227.1428,226.4461,226.6718,38366.0
2024-04-26 14:00:00,231.06,231.37,231.01,231.18,43439.0,226.7306,227.0348,226.6816,226.8484,43439.0
2024-04-26 14:30:00,231.14,231.3,230.59,230.72,45236.0,226.8091,226.9661,226.2694,226.397,45236.0
2024-04-26 15:00:00,230.68,230.79,230.18,230.45,93171.0,226.3577,226.4657,225.8671,226.1321,93171.0
2024-04-26 15:30:00,230.4,230.59,229.72,229.75,260892.0,226.083,226.2694,225.4157,225.4452,260892.0
2024-04-29 09:30:00,230.01,231.85,229.88,230.52,123737.0,225.7003,227.5058,225.5727,226.2007,123737.0
2024-04-29 10:00:00,230.43,231.63,230.4,231.22,47218.0,226.1124,227.2899,226.083,226.8876,47218.0
2024-04-29 10:30:00,231.17,231.4,230.71,231.05,32086.0,226.8386,227.0643,226.3872,226.7208,32086.0
2024-04-29 11:00:00,231.01,231.45,230.62,231.3,52912.0,226.6816,227.1133,226.2989,226.9661,52912.0
2024-04-29 11:30:00,231.28,231.29,230.38,230.68,48779.0,226.9465,226.9563,226.0634,226.3577,48779.0
2024-04-29 12:00:00,230.62,231.15,230.49,231.01,26445.0,226.2989,226.8189,226.1713,226.6816,26445.0
2024-04-29 12:30:00,231.03,231.11,230.72,231.0,23634.0,226.7012,226.7797,226.397,226.6718,23634.0
2024-04-29 13:00:00,231.02,231.21,230.93,231.03,33591.0,226.6914,226.8778,226.6031,226.7012,33591.0
2024-04-29 13:30:00,231.12,231.18,230.77,230.89,42186.0,226.7895,226.8484,226.4461,226.5638,42186.0
2024-04-29 14:00:00,230.81,231.17,230.66,230.92,59644.0,226.4853,226.8386,226.3381,226.5932,59644.0
2024-04-29 14:30:00,230.91,231.09,230.39,230.91,51559.0,226.5834,226.7601,226.0732,226.5834,51559.0
2024-04-29 15:00:00,230.86,230.86,229.84,230.15,59565.0,226.5344,226.5344,225.5335,225.8377,59565.0
2024-04-29 15:30:00,230.15,231.15,229.84,231.03,198977.0,225.8377,226.8189,225.5335,226.7012,198977.0
2024-04-30 09:30:00,230.0,231.28,228.66,228.99,82426.0,225.6905,226.9465,224.3756,224.6994,82426.0
2024-04-30 10:00:00,228.99,230.09,228.8,229.71,51442.0,224.6994,225.7788,224.513,225.4059,51442.0
2024-04-30 10:30:00,229.51,230.52,229.29,229.89,48487.0,225.2097,226.2007,224.9938,225.5825,48487.0
2024-04-30 11:00:00,229.75,229.91,228.75,229.22,30555.0,225.4452,225.6022,224.4639,224.9251,30555.0
2024-04-30 11:30:00,229.22,229.37,228.53,228.99,25877.0,224.9251,225.0723,224.248,224.6994,25877.0
2024-04-30 12:00:00,228.93,229.26,228.6,229.07,41132.0,224.6405,224.9644,224.3167,224.7779,41132.0
2024-04-30 12:30:00,229.14,229.14,227.84,228.37,56531.0,224.8466,224.8466,223.571,224.091,56531.0
2024-04-30 13:00:00,228.36,228.63,227.88,228.43,42640.0,224.0812,224.3462,223.6102,224.1499,42640.0
2024-04-30 13:30:00,228.48,229.15,228.37,229.13,34193.0,224.199,224.8564,224.091,224.8368,34193.0
2024-04-30 14:00:00,229.09,229.4,228.58,228.59,50444.0,224.7975,225.1017,224.2971,224.3069,50444.0
2024-04-30 14:30:00,228.57,229.19,228.53,229.02,36431.0,224.2873,224.8957,224.248,224.7288,36431.0
2024-04-30 15:00:00,229.0,229.37,228.86,229.37,112409.0,224.7092,225.0723,224.5718,225.0723,112409.0
2024-04-30 15:30:00,229.35,229.47,227.69,227.96,360480.0,225.0527,225.1704,223.4238,223.6887,360480.0
2024-05-01 09:30:00,227.37,228.18,225.88,226.0,66228.0,223.1098,223.9046,221.6477,221.7654,66228.0
2024-05-01 10:00:00,225.98,226.53,225.47,225.9,68280.0,221.7458,222.2855,221.2454,221.6673,68280.0
2024-05-01 10:30:00,226.01,226.71,225.71,226.7,68703.0,221.7752,222.4621,221.4809,222.4523,68703.0
2024-05-01 11:00:00,226.63,227.45,226.59,227.22,29469.0,222.3836,223.1883,222.3444,222.9626,29469.0
2024-05-01 11:30:00,227.25,227.28,226.65,226.86,29591.0,222.992,223.0215,222.4033,222.6093,29591.0
2024-05-01 12:00:00,226.84,227.68,226.65,227.32,33393.0,222.5897,223.414,222.4033,223.0607,33393.0
2024-05-01 12:30:00,227.3,227.54,227.22,227.45,20185.0,223.0411,223.2766,222.9626,223.1883,20185.0
2024-05-01 13:00:00,227.45,227.52,226.98,227.23,30451.0,223.1883,223.257,222.7271,222.9724,30451.0
2024-05-01 13:30:00,227.27,227.58,227.14,227.34,17116.0,223.0116,223.3158,222.8841,223.0803,17116.0
2024-05-01 14:00:00,227.34,228.12,227.27,227.88,30730.0,223.0803,223.8457,223.0116,223.6102,30730.0
2024-05-01 14:30:00,227.93,230.58,226.92,230.37,99277.0,223.6593,226.2596,222.6682,226.0536,99277.0
2024-05-01 15:00:00,230.44,230.99,229.74,230.33,65247.0,226.1222,226.6619,225.4354,226.0143,65247.0
2024-05-01 15:30:00,230.22,230.22,227.3,227.44,193265.0,225.9064,225.9064,223.0411,223.1785,193265.0
2024-05-02 09:30:00,230.13,230.23,227.41,228.09,106113.0,225.8181,225.9162,223.149,223.8163,106113.0
2024-05-02 10:00:00,228.13,228.13,226.68,227.8,60197.0,223.8555,223.8555,222.4327,223.5317,60197.0
2024-05-02 10:30:00,227.78,228.09,226.63,227.47,80820.0,223.5121,223.8163,222.3836,223.2079,80820.0
2024-05-02 11:00:00,227.48,227.63,226.75,226.99,52767.0,223.2177,223.3649,222.5014,222.7369,52767.0
2024-05-02 11:30:00,226.97,227.43,226.73,227.1,27952.0,222.7173,223.1686,222.4818,222.8448,27952.0
2024-05-02 12:00:00,227.2,227.35,226.43,226.94,39280.0,222.943,223.0901,222.1874,222.6878,39280.0
2024-05-02 12:30:00,226.93,227.47,226.38,227.39,62277.0,222.678,223.2079,222.1383,223.1294,62277.0
2024-05-02 13:00:00,227.38,228.6,227.29,228.6,29645.0,223.1196,224.3167,223.0313,224.3167,29645.0
2024-05-02 13:30:00,228.8,228.86,228.13,228.58,28809.0,224.513,224.5718,223.8555,224.2971,28809.0
2024-05-02 14:00:00,228.57,229.08,228.52,229.05,44247.0,224.2873,224.7877,224.2382,224.7583,44247.0
2024-05-02 14:30:00,229.09,229.39,228.77,229.16,57803.0,224.7975,225.0919,224.4835,224.8662,57803.0
2024-05-02 15:00:00,229.11,229.58,228.83,229.04,58230.0,224.8172,225.2784,224.5424,224.7485,58230.0
2024-05-02 15:30:00,229.0,229.67,228.24,229.52,180332.0,224.7092,225.3667,223.9635,225.2195,180332.0
2024-05-03 09:30:00,233.6,238.15,233.18,236.73,202847.0,229.223,233.6878,228.8109,232.2944,202847.0
2024-05-03 10:00:00,236.85,236.86,233.35,234.36,102223.0,232.4121,232.422,228.9777,229.9688,102223.0
2024-05-03 10:30:00,234.44,234.69,232.87,232.89,42297.0,230.0473,230.2926,228.5067,228.5263,42297.0
2024-05-03 11:00:00,232.85,233.44,232.72,232.95,38049.0,228.4871,229.066,228.3595,228.5852,38049.0
2024-05-03 11:30:00,233.06,233.1,232.49,232.75,38246.0,228.6932,228.7324,228.1338,228.389,38246.0
2024-05-03 12:00:00,232.76,233.25,232.38,232.88,35425.0,228.3988,228.8796,228.0259,228.5165,35425.0
2024-05-03 12:30:00,232.89,233.15,232.56,232.62,26655.0,228.5263,228.7815,228.2025,228.2614,26655.0
2024-05-03 13:00:00,232.68,233.2,232.39,232.56,28497.0,228.3203,228.8305,228.0357,228.2025,28497.0
2024-05-03 13:30:00,232.51,233.09,232.39,233.0,37628.0,228.1535,228.7226,228.0357,228.6343,37628.0
2024-05-03 14:00:00,233.05,233.2,232.88,233.07,26226.0,228.6833,228.8305,228.5165,228.703,26226.0
2024-05-03 14:30:00,233.09,233.21,232.55,232.94,39850.0,228.7226,228.8403,228.1927,228.5754,39850.0
2024-05-03 15:00:00,232.96,232.96,232.5,232.73,38731.0,228.595,228.595,228.1436,228.3693,38731.0
2024-05-03 15:30:00,232.69,232.7,231.98,232.17,204092.0,228.3301,228.3399,227.6334,227.8198,204092.0
2024-05-06 09:30:00,234.83,234.95,232.59,233.4,98693.0,230.43,230.5477,228.232,229.0268,98693.0
2024-05-06 10:00:00,233.44,234.05,233.21,233.65,77516.0,229.066,229.6646,228.8403,229.2721,77516.0
2024-05-06 10:30:00,233.74,233.81,232.52,232.58,65607.0,229.3604,229.4291,228.1633,228.2221,65607.0
2024-05-06 11:00:00,232.59,232.71,231.98,232.52,37778.0,228.232,228.3497,227.6334,228.1633,37778.0
2024-05-06 11:30:00,232.57,232.57,231.91,231.98,32099.0,228.2123,228.2123,227.5647,227.6334,32099.0
2024-05-06 12:00:00,231.95,232.03,231.53,231.76,34338.0,227.604,227.6825,227.1918,227.4175,34338.0
2024-05-06 12:30:00,231.77,231.83,231.19,231.65,40552.0,227.4273,227.4862,226.8582,227.3096,40552.0
2024-05-06 13:00:00,231.68,232.0,231.58,231.78,35567.0,227.339,227.653,227.2409,227.4371,35567.0
2024-05-06 13:30:00,231.78,232.2,231.72,232.02,40817.0,227.4371,227.8493,227.3783,227.6726,40817.0
2024-05-06 14:00:00,232.02,232.43,231.93,232.21,40389.0,227.6726,228.075,227.5843,227.8591,40389.0
2024-05-06 14:30:00,232.25,232.43,232.08,232.31,50526.0,227.8983,228.075,227.7315,227.9572,50526.0
2024-05-06 15:00:00,232.31,232.37,231.68,231.69,54662.0,227.9572,228.0161,227.339,227.3488,54662.0
2024-05-06 15:30:00,231.69,231.99,231.47,231.71,189108.0,227.3488,227.6432,227.1329,227.3684,189108.0
2024-05-07 09:30:00,232.46,234.05,232.46,233.8,92538.0,228.1044,229.6646,228.1044,229.4193,92538.0
2024-05-07 10:00:00,233.77,234.83,233.7,234.03,44511.0,229.3898,230.43,229.3212,229.645,44511.0
2024-05-07 10:30:00,234.09,234.18,233.13,233.49,76062.0,229.7039,229.7922,228.7618,229.1151,76062.0
2024-05-07 11:00:00,233.48,233.65,232.8,233.15,68038.0,229.1053,229.2721,228.438,228.7815,68038.0
2024-05-07 11:30:00,233.15,233.31,232.89,233.11,31283.0,228.7815,228.9385,228.5263,228.7422,31283.0
2024-05-07 12:00:00,233.11,233.3,232.88,233.14,50317.0,228.7422,228.9287,228.5165,228.7717,50317.0
2024-05-07 12:30:00,233.13,233.13,232.28,232.37,25918.0,228.7618,228.7618,227.9278,228.0161,25918.0
2024-05-07 13:00:00,232.38,232.79,232.23,232.31,30693.0,228.0259,228.4282,227.8787,227.9572,30693.0
2024-05-07 13:30:00,232.31,232.48,231.92,232.15,115325.0,227.9572,228.124,227.5745,227.8002,115325.0
2024-05-07 14:00:00,232.2,232.37,231.35,231.46,41680.0,227.8493,228.0161,227.0152,227.1231,41680.0
2024-05-07 14:30:00,231.4,231.59,231.22,231.56,40321.0,227.0643,227.2507,226.8876,227.2213,40321.0
2024-05-07 15:00:00,231.6,231.75,231.28,231.75,51514.0,227.2605,227.4077,226.9465,227.4077,51514.0
2024-05-07 15:30:00,231.74,231.86,231.27,231.43,188741.0,227.3979,227.5156,226.9367,227.0937,188741.0
2024-05-08 09:30:00,229.58,231.8,229.0,231.8,89552.0,225.2784,227.4568,224.7092,227.4568,89552.0
2024-05-08 10:00:00,231.81,232.71,231.61,232.4,61375.0,227.4666,228.3497,227.2703,228.0455,61375.0
2024-05-08 10:30:00,232.31,232.56,231.9,232.45,46751.0,227.9572,228.2025,227.5549,228.0946,46751.0
2024-05-08 11:00:00,232.48,232.5,231.86,232.29,34253.0,228.124,228.1436,227.5156,227.9376,34253.0
2024-05-08 11:30:00,232.37,232.47,232.05,232.18,34458.0,228.0161,228.1142,227.7021,227.8296,34458.0
2024-05-08 12:00:00,232.18,232.24,231.77,232.02,44790.0,227.8296,227.8885,227.4273,227.6726,44790.0
2024-05-08 12:30:00,232.01,232.01,231.3,231.47,33084.0,227.6628,227.6628,226.9661,227.1329,33084.0
2024-05-08 13:00:00,231.42,231.53,230.97,231.06,28327.0,227.0839,227.1918,226.6423,226.7306,28327.0
2024-05-08 13:30:00,231.06,231.57,230.88,231.45,31928.0,226.7306,227.2311,226.554,227.1133,31928.0
2024-05-08 14:00:00,231.49,232.26,231.49,232.2,57122.0,227.1526,227.9081,227.1526,227.8493,57122.0
2024-05-08 14:30:00,232.17,232.25,231.7,231.77,34984.0,227.8198,227.8983,227.3586,227.4273,34984.0
2024-05-08 15:00:00,231.73,232.68,231.56,232.61,61412.0,227.3881,228.3203,227.2213,228.2516,61412.0
2024-05-08 15:30:00,232.62,233.01,231.99,232.1,177658.0,228.2614,228.6441,227.6432,227.7511,177658.0
2024-05-09 09:30:00,232.08,235.42,232.08,235.26,66691.0,227.7315,231.0089,227.7315,230.8519,66691.0
2024-05-09 10:00:00,235.17,236.73,235.11,236.27,97733.0,230.7636,232.2944,230.7047,231.843,97733.0
2024-05-09 10:30:00,236.44,236.84,236.06,236.14,51561.0,232.0098,232.4023,231.6369,231.7154,51561.0
2024-05-09 11:00:00,236.15,236.25,235.65,235.87,42611.0,231.7253,231.8234,231.2346,231.4505,42611.0
2024-05-09 11:30:00,235.89,235.99,235.27,235.41,30560.0,231.4701,231.5683,230.8617,230.9991,30560.0
2024-05-09 12:00:00,235.44,235.95,235.39,235.71,35049.0,231.0286,231.529,230.9795,231.2935,35049.0
2024-05-09 12:30:00,235.66,236.05,235.65,235.88,29793.0,231.2444,231.6271,231.2346,231.4603,29793.0
2024-05-09 13:00:00,235.82,236.32,235.66,236.22,30354.0,231.4014,231.8921,231.2444,231.7939,30354.0
2024-05-09 13:30:00,236.21,236.32,235.93,236.0,64580.0,231.7841,231.8921,231.5094,231.5781,64580.0
2024-05-09 14:00:00,235.98,236.23,235.66,236.2,44732.0,231.5584,231.8038,231.2444,231.7743,44732.0
2024-05-09 14:30:00,236.21,236.33,236.01,236.03,65649.0,231.7841,231.9019,231.5879,231.6075,65649.0
2024-05-09 15:00:00,236.03,236.78,236.03,236.65,54854.0,231.6075,232.3435,231.6075,232.2159,54854.0
2024-05-09 15:30:00,236.64,236.96,235.93,236.16,188759.0,232.2061,232.5201,231.5094,231.7351,188759.0
2024-05-10 09:30:00,235.77,237.34,235.77,236.97,59152.0,231.3524,232.893,231.3524,232.5299,59152.0
2024-05-10 10:00:00,236.9,237.34,236.41,236.75,85204.0,232.4612,232.893,231.9804,232.314,85204.0
2024-05-10 10:30:00,236.75,236.9,235.92,236.44,68519.0,232.314,232.4612,231.4996,232.0098,68519.0
2024-05-10 11:00:00,236.36,236.74,235.51,235.6,37730.0,231.9313,232.3042,231.0972,231.1856,37730.0
2024-05-10 11:30:00,235.54,235.77,235.47,235.62,29012.0,231.1267,231.3524,231.058,231.2052,29012.0
2024-05-10 12:00:00,235.59,235.6,234.81,234.81,21968.0,231.1757,231.1856,230.4104,230.4104,21968.0
2024-05-10 12:30:00,234.88,235.18,234.85,234.98,28651.0,230.4791,230.7734,230.4496,230.5772,28651.0
2024-05-10 13:00:00,234.97,235.04,234.43,234.67,22239.0,230.5674,230.6361,230.0375,230.273,22239.0
2024-05-10 13:30:00,234.76,234.96,234.67,234.88,16324.0,230.3613,230.5576,230.273,230.4791,16324.0
2024-05-10 14:00:00,234.88,235.15,234.61,235.02,30219.0,230.4791,230.744,230.2141,230.6164,30219.0
2024-05-10 14:30:00,234.98,235.22,234.77,235.22,27113.0,230.5772,230.8127,230.3711,230.8127,27113.0
2024-05-10 15:00:00,235.18,235.25,234.85,235.12,23942.0,230.7734,230.8421,230.4496,230.7146,23942.0
2024-05-10 15:30:00,235.19,235.51,234.81,234.91,131544.0,230.7832,231.0972,230.4104,230.5085,131544.0
2024-05-13 09:30:00,236.3,236.88,234.91,235.04,64974.0,231.8724,232.4416,230.5085,230.6361,64974.0
2024-05-13 10:00:00,235.04,235.37,234.4,234.87,66484.0,230.6361,230.9599,230.008,230.4692,66484.0
2024-05-13 10:30:00,234.82,235.06,234.01,234.24,73625.0,230.4202,230.6557,229.6254,229.851,73625.0
2024-05-13 11:00:00,234.44,234.6,233.6,233.9,39570.0,230.0473,230.2043,229.223,229.5174,39570.0
2024-05-13 11:30:00,233.82,234.07,233.58,233.91,36660.0,229.4389,229.6842,229.2034,229.5272,36660.0
2024-05-13 12:00:00,233.94,234.04,233.26,233.38,21148.0,229.5567,229.6548,228.8894,229.0072,21148.0
2024-05-13 12:30:00,233.45,233.45,232.45,232.59,38477.0,229.0758,229.0758,228.0946,228.232,38477.0
2024-05-13 13:00:00,232.62,232.62,231.89,232.21,60011.0,228.2614,228.2614,227.5451,227.8591,60011.0
2024-05-13 13:30:00,232.16,232.48,232.01,232.08,45610.0,227.81,228.124,227.6628,227.7315,45610.0
2024-05-13 14:00:00,232.06,232.53,231.69,232.47,63786.0,227.7119,228.1731,227.3488,228.1142,63786.0
2024-05-13 14:30:00,232.53,232.8,232.05,232.28,45925.0,228.1731,228.438,227.7021,227.9278,45925.0
2024-05-13 15:00:00,232.27,233.33,232.26,233.3,81551.0,227.918,228.9581,227.9081,228.9287,81551.0
2024-05-13 15:30:00,233.3,233.88,232.23,232.98,288434.0,228.9287,229.4978,227.8787,228.6147,288434.0
2024-05-14 09:30:00,232.86,235.16,230.92,234.16,154483.0,228.4969,230.7538,226.5932,229.7725,154483.0
2024-05-14 10:00:00,234.19,234.68,232.43,233.41,66926.0,229.802,230.2828,228.075,229.0366,66926.0
2024-05-14 10:30:00,233.3,233.35,231.51,232.16,59438.0,228.9287,228.9777,227.1722,227.81,59438.0
2024-05-14 11:00:00,232.2,232.88,232.07,232.62,43657.0,227.8493,228.5165,227.7217,228.2614,43657.0
2024-05-14 11:30:00,232.55,232.73,231.49,231.49,61802.0,228.1927,228.3693,227.1526,227.1526,61802.0
2024-05-14 12:00:00,231.5,231.6,230.96,230.97,75846.0,227.1624,227.2605,226.6325,226.6423,75846.0
2024-05-14 12:30:00,230.92,231.27,230.2,230.6,74146.0,226.5932,226.9367,225.8867,226.2792,74146.0
2024-05-14 13:00:00,230.56,230.9,229.86,230.77,82014.0,226.24,226.5736,225.5531,226.4461,82014.0
2024-05-14 13:30:00,230.81,230.86,230.35,230.79,67015.0,226.4853,226.5344,226.0339,226.4657,67015.0
2024-05-14 14:00:00,230.78,230.98,230.23,230.27,128270.0,226.4559,226.6521,225.9162,225.9554,128270.0
2024-05-14 14:30:00,230.33,231.01,230.08,230.95,125472.0,226.0143,226.6816,225.769,226.6227,125472.0
2024-05-14 15:00:00,230.96,231.66,230.9,231.49,88195.0,226.6325,227.3194,226.5736,227.1526,88195.0
2024-05-14 15:30:00,231.44,231.99,230.93,231.51,324850.0,227.1035,227.6432,226.6031,227.1722,324850.0
2024-05-15 09:30:00,235.08,237.32,234.87,235.4,115025.0,230.6753,232.8733,230.4692,230.9893,115025.0
2024-05-15 10:00:00,235.26,236.1,234.83,236.0,72493.0,230.8519,231.6762,230.43,231.5781,72493.0
2024-05-15 10:30:00,236.0,236.85,236.0,236.31,62857.0,231.5781,232.4121,231.5781,231.8823,62857.0
2024-05-15 11:00:00,236.33,237.0,236.31,236.83,44180.0,231.9019,232.5593,231.8823,232.3925,44180.0
2024-05-15 11:30:00,236.86,236.99,236.58,236.88,53865.0,232.422,232.5495,232.1472,232.4416,53865.0
2024-05-15 12:00:00,236.94,237.05,236.34,236.61,46208.0,232.5005,232.6084,231.9117,232.1766,46208.0
2024-05-15 12:30:00,236.63,237.21,236.52,237.04,60117.0,232.1963,232.7654,232.0883,232.5986,60117.0
2024-05-15 13:00:00,237.06,237.18,236.41,236.68,42406.0,232.6182,232.736,231.9804,232.2453,42406.0
2024-05-15 13:30:00,236.64,237.01,236.35,236.74,45206.0,232.2061,232.5691,231.9215,232.3042,45206.0
2024-05-15 14:00:00,236.69,237.05,236.42,236.49,37392.0,232.2551,232.6084,231.9902,232.0589,37392.0
2024-05-15 14:30:00,236.55,236.55,235.95,236.35,45201.0,232.1178,232.1178,231.529,231.9215,45201.0
2024-05-15 15:00:00,236.33,236.34,235.86,235.86,46300.0,231.9019,231.9117,231.4407,231.4407,46300.0
2024-05-15 15:30:00,235.8,236.65,235.73,236.14,213409.0,231.3818,232.2159,231.3131,231.7154,213409.0
2024-05-16 09:30:00,234.36,234.98,232.48,232.8,57740.0,229.9688,230.5772,228.124,228.438,57740.0
2024-05-16 10:00:00,232.9,233.31,232.24,232.51,61910.0,228.5362,228.9385,227.8885,228.1535,61910.0
2024-05-16 10:30:00,232.53,233.13,232.21,232.94,99825.0,228.1731,228.7618,227.8591,228.5754,99825.0
2024-05-16 11:00:00,232.94,233.15,232.12,233.14,64835.0,228.5754,228.7815,227.7708,228.7717,64835.0
2024-05-16 11:30:00,233.14,233.32,232.73,232.74,39581.0,228.7717,228.9483,228.3693,228.3791,39581.0
2024-05-16 12:00:00,232.76,233.4,232.56,233.3,22039.0,228.3988,229.0268,228.2025,228.9287,22039.0
2024-05-16 12:30:00,233.17,233.38,232.93,233.2,18537.0,228.8011,229.0072,228.5656,228.8305,18537.0
2024-05-16 13:00:00,233.27,233.27,232.24,232.32,26659.0,228.8992,228.8992,227.8885,227.967,26659.0
2024-05-16 13:30:00,232.34,232.71,232.2,232.57,45739.0,227.9866,228.3497,227.8493,228.2123,45739.0
2024-05-16 14:00:00,232.54,232.54,231.85,231.94,52951.0,228.1829,228.1829,227.5058,227.5941,52951.0
2024-05-16 14:30:00,231.96,232.73,231.72,232.62,40740.0,227.6138,228.3693,227.3783,228.2614,40740.0
2024-05-16 15:00:00,232.63,232.86,232.54,232.83,42760.0,228.2712,228.4969,228.1829,228.4675,42760.0
2024-05-16 15:30:00,232.82,232.95,232.21,232.27,239414.0,228.4576,228.5852,227.8591,227.918,239414.0
2024-05-17 09:30:00,232.67,233.05,231.58,231.96,143996.0,228.3105,228.6833,227.2409,227.6138,143996.0
2024-05-17 10:00:00,231.99,232.31,231.63,231.94,46040.0,227.6432,227.9572,227.2899,227.5941,46040.0
2024-05-17 10:30:00,231.92,231.96,231.35,231.82,59981.0,227.5745,227.6138,227.0152,227.4764,59981.0
2024-05-17 11:00:00,231.8,231.84,230.77,230.91,90892.0,227.4568,227.496,226.4461,226.5834,90892.0
2024-05-17 11:30:00,230.87,230.91,230.45,230.87,77711.0,226.5442,226.5834,226.1321,226.5442,77711.0
2024-05-17 12:00:00,230.87,231.0,230.32,230.5,45425.0,226.5442,226.6718,226.0045,226.1811,45425.0
2024-05-17 12:30:00,230.41,230.69,230.15,230.66,58433.0,226.0928,226.3676,225.8377,226.3381,58433.0
2024-05-17 13:00:00,230.68,231.05,230.59,231.01,43523.0,226.3577,226.7208,226.2694,226.6816,43523.0
2024-05-17 13:30:00,230.93,231.12,230.74,230.75,33144.0,226.6031,226.7895,226.4166,226.4264,33144.0
2024-05-17 14:00:00,230.73,231.01,230.66,230.68,38397.0,226.4068,226.6816,226.3381,226.3577,38397.0
2024-05-17 14:30:00,230.73,231.3,230.68,231.03,50903.0,226.4068,226.9661,226.3577,226.7012,50903.0
2024-05-17 15:00:00,231.02,231.08,230.67,230.85,46039.0,226.6914,226.7503,226.3479,226.5246,46039.0
2024-05-17 15:30:00,230.89,231.31,230.76,231.17,249454.0,226.5638,226.9759,226.4362,226.8386,249454.0
2024-05-20 09:30:00,230.21,230.74,228.24,230.34,238457.0,225.8966,226.4166,223.9635,226.0241,238457.0
2024-05-20 10:00:00,230.34,230.81,229.89,230.32,114863.0,226.0241,226.4853,225.5825,226.0045,114863.0
2024-05-20 10:30:00,230.34,231.08,230.09,230.56,99346.0,226.0241,226.7503,225.7788,226.24,99346.0
2024-05-20 11:00:00,230.59,230.95,230.37,230.49,88479.0,226.2694,226.6227,226.0536,226.1713,88479.0
2024-05-20 11:30:00,230.45,230.72,229.69,229.71,50188.0,226.1321,226.397,225.3863,225.4059,50188.0
2024-05-20 12:00:00,229.76,229.83,229.43,229.56,31919.0,225.455,225.5237,225.1312,225.2587,31919.0
2024-05-20 12:30:00,229.57,229.58,229.16,229.44,37975.0,225.2685,225.2784,224.8662,225.141,37975.0
2024-05-20 13:00:00,229.44,229.49,228.7,229.0,51168.0,225.141,225.19,224.4148,224.7092,51168.0
2024-05-20 13:30:00,228.98,229.38,228.9,229.29,71849.0,224.6896,225.0821,224.6111,224.9938,71849.0
2024-05-20 14:00:00,229.29,229.34,228.64,229.3,57234.0,224.9938,225.0429,224.356,225.0036,57234.0
2024-05-20 14:30:00,229.27,229.63,229.18,229.26,56370.0,224.9742,225.3274,224.8859,224.9644,56370.0
2024-05-20 15:00:00,229.22,229.6,228.93,229.26,83860.0,224.9251,225.298,224.6405,224.9644,83860.0
2024-05-20 15:30:00,229.24,229.45,228.7,229.27,338246.0,224.9447,225.1508,224.4148,224.9742,338246.0
2024-05-21 09:30:00,231.8,231.8,222.1,224.28,823188.0,227.4568,227.4568,217.9385,220.0777,823188.0
2024-05-21 10:00:00,224.2,224.81,222.54,222.76,380719.0,219.9992,220.5977,218.3703,218.5861,380719.0
2024-05-21 10:30:00,222.74,223.67,221.41,223.09,263144.0,218.5665,219.4791,217.2614,218.91,263144.0
2024-05-21 11:00:00,222.97,223.24,221.92,222.25,171326.0,218.7922,219.0571,217.7619,218.0857,171326.0
2024-05-21 11:30:00,222.25,222.93,221.73,222.89,146592.0,218.0857,218.753,217.5754,218.7137,146592.0
2024-05-21 12:00:00,222.89,223.0,221.86,222.53,80317.0,218.7137,218.8216,217.703,218.3605,80317.0
2024-05-21 12:30:00,222.54,222.83,221.95,222.49,57185.0,218.3703,218.6548,217.7913,218.3212,57185.0
2024-05-21 13:00:00,222.49,222.99,222.03,222.36,133693.0,218.3212,218.8118,217.8698,218.1936,133693.0
2024-05-21 13:30:00,222.3,222.86,222.02,222.69,78003.0,218.1348,218.6843,217.86,218.5175,78003.0
2024-05-21 14:00:00,222.7,223.55,222.17,223.49,102970.0,218.5273,219.3613,218.0072,219.3025,102970.0
2024-05-21 14:30:00,223.45,223.95,223.32,223.51,159021.0,219.2632,219.7538,219.1357,219.3221,159021.0
2024-05-21 15:00:00,223.47,223.64,222.85,223.51,117718.0,219.2828,219.4497,218.6745,219.3221,117718.0
2024-05-21 15:30:00,223.5,224.93,223.49,224.9,440908.0,219.3123,220.7155,219.3025,220.686,440908.0
2024-05-22 09:30:00,224.16,225.43,223.14,223.73,169223.0,219.9599,221.2061,218.959,219.538,169223.0
2024-05-22 10:00:00,223.75,223.75,222.11,223.25,139900.0,219.5576,219.5576,217.9483,219.067,139900.0
2024-05-22 10:30:00,223.25,223.8,223.08,223.08,80955.0,219.067,219.6067,218.9001,218.9001,80955.0
2024-05-22 11:00:00,223.12,223.57,222.95,223.07,68239.0,218.9394,219.381,218.7726,218.8903,68239.0
2024-05-22 11:30:00,223.07,223.63,222.58,223.15,75521.0,218.8903,219.4398,218.4095,218.9688,75521.0
2024-05-22 12:00:00,223.11,223.26,222.69,223.05,65072.0,218.9296,219.0768,218.5175,218.8707,65072.0
2024-05-22 12:30:00,223.12,223.58,223.02,223.45,38099.0,218.9394,219.3908,218.8413,219.2632,38099.0
2024-05-22 13:00:00,223.45,223.52,222.44,222.56,47802.0,219.2632,219.3319,218.2721,218.3899,47802.0
2024-05-22 13:30:00,222.52,222.8,222.27,222.41,48747.0,218.3506,218.6254,218.1053,218.2427,48747.0
2024-05-22 14:00:00,222.4,222.42,220.95,220.95,69602.0,218.2329,218.2525,216.8101,216.8101,69602.0
2024-05-22 14:30:00,220.98,221.47,220.65,221.14,103237.0,216.8395,217.3203,216.5157,216.9965,103237.0
2024-05-22 15:00:00,221.07,221.21,220.49,220.61,84082.0,216.9278,217.0652,216.3587,216.4764,84082.0
2024-05-22 15:30:00,220.57,221.51,220.21,221.17,317855.0,216.4372,217.3596,216.0839,217.0259,317855.0
2024-05-23 09:30:00,221.76,221.85,218.51,218.51,108572.0,217.6049,217.6932,214.4158,214.4158,108572.0
2024-05-23 10:00:00,218.57,218.97,217.87,218.15,94622.0,214.4747,214.8672,213.7878,214.0625,94622.0
2024-05-23 10:30:00,218.28,219.14,217.93,218.99,79685.0,214.1901,215.034,213.8466,214.8868,79685.0
2024-05-23 11:00:00,219.12,219.37,218.77,218.95,57562.0,215.0143,215.2597,214.6709,214.8475,57562.0
2024-05-23 11:30:00,218.95,219.4,218.9,219.19,53738.0,214.8475,215.2891,214.7985,215.083,53738.0
2024-05-23 12:00:00,219.17,220.08,218.95,219.57,82675.0,215.0634,215.9564,214.8475,215.4559,82675.0
2024-05-23 12:30:00,219.6,219.66,218.92,218.96,96353.0,215.4854,215.5442,214.8181,214.8573,96353.0
2024-05-23 13:00:00,218.95,219.41,218.7,219.31,53249.0,214.8475,215.2989,214.6022,215.2008,53249.0
2024-05-23 13:30:00,219.28,219.43,218.42,218.51,63580.0,215.1713,215.3185,214.3275,214.4158,63580.0
2024-05-23 14:00:00,218.49,218.49,217.38,217.66,80961.0,214.3962,214.3962,213.3069,213.5817,80961.0
2024-05-23 14:30:00,217.59,217.87,217.0,217.19,113171.0,213.513,213.7878,212.9341,213.1205,113171.0
2024-05-23 15:00:00,217.19,217.43,216.86,217.38,107887.0,213.1205,213.356,212.7967,213.3069,107887.0
2024-05-23 15:30:00,217.37,217.5,216.82,217.37,260667.0,213.2971,213.4247,212.7574,213.2971,260667.0
2024-05-24 09:30:00,217.74,218.27,216.59,216.59,81857.0,213.6602,214.1803,212.5318,212.5318,81857.0
2024-05-24 10:00:00,216.64,217.4,216.43,216.87,68050.0,212.5808,213.3266,212.3747,212.8065,68050.0
2024-05-24 10:30:00,216.91,217.0,215.84,216.29,65757.0,212.8458,212.9341,211.7958,212.2374,65757.0
2024-05-24 11:00:00,216.33,216.92,216.29,216.85,92662.0,212.2766,212.8556,212.2374,212.7869,92662.0
2024-05-24 11:30:00,216.89,217.09,216.53,216.87,63080.0,212.8261,213.0224,212.4729,212.8065,63080.0
2024-05-24 12:00:00,216.86,217.45,216.82,217.26,64214.0,212.7967,213.3756,212.7574,213.1892,64214.0
2024-05-24 12:30:00,217.26,217.27,216.54,216.63,52551.0,213.1892,213.199,212.4827,212.571,52551.0
2024-05-24 13:00:00,216.66,216.72,216.45,216.45,47433.0,212.6004,212.6593,212.3944,212.3944,47433.0
2024-05-24 13:30:00,216.42,216.49,215.96,216.05,95115.0,212.3649,212.4336,211.9136,212.0019,95115.0
2024-05-24 14:00:00,216.0,216.24,215.71,215.71,57862.0,211.9528,212.1883,211.6682,211.6682,57862.0
2024-05-24 14:30:00,215.73,215.77,215.34,215.47,133065.0,211.6879,211.7271,211.3052,211.4327,133065.0
2024-05-24 15:00:00,215.47,215.64,215.25,215.38,95670.0,211.4327,211.5996,211.2169,211.3444,95670.0
2024-05-24 15:30:00,215.34,215.69,214.75,215.15,358468.0,211.3052,211.6486,210.7262,211.1187,358468.0
2024-05-28 09:30:00,214.78,216.8,214.23,215.94,190264.0,210.7557,212.7378,210.216,211.8939,190264.0
2024-05-28 10:00:00,215.9,216.2,214.94,215.05,100338.0,211.8547,212.1491,210.9127,211.0206,100338.0
2024-05-28 10:30:00,215.0,215.45,214.5,215.08,119181.0,210.9715,211.4131,210.4809,211.05,119181.0
2024-05-28 11:00:00,215.09,216.0,214.8,215.64,85788.0,211.0599,211.9528,210.7753,211.5996,85788.0
2024-05-28 11:30:00,215.64,215.83,215.34,215.4,74636.0,211.5996,211.786,211.3052,211.364,74636.0
2024-05-28 12:00:00,215.48,215.62,215.03,215.29,67363.0,211.4425,211.5799,211.001,211.2561,67363.0
2024-05-28 12:30:00,215.26,215.63,215.02,215.07,98988.0,211.2267,211.5897,210.9912,211.0402,98988.0
2024-05-28 13:00:00,215.06,215.3,214.71,214.89,57703.0,211.0304,211.2659,210.687,210.8636,57703.0
2024-05-28 13:30:00,214.89,215.24,214.59,214.92,64283.0,210.8636,211.207,210.5692,210.893,64283.0
2024-05-28 14:00:00,214.91,215.02,214.31,214.36,68913.0,210.8832,210.9912,210.2945,210.3435,68913.0
2024-05-28 14:30:00,214.36,214.99,213.97,214.75,96583.0,210.3435,210.9617,209.9608,210.7262,96583.0
2024-05-28 15:00:00,214.74,214.83,214.37,214.47,89222.0,210.7164,210.8047,210.3533,210.4515,89222.0
2024-05-28 15:30:00,214.47,215.46,214.36,215.39,441785.0,210.4515,211.4229,210.3435,211.3542,441785.0
2024-05-29 09:30:00,213.63,214.16,212.78,213.87,95462.0,209.6272,210.1473,208.7931,209.8627,95462.0
2024-05-29 10:00:00,213.92,214.56,213.28,213.66,70877.0,209.9118,210.5398,209.2838,209.6567,70877.0
2024-05-29 10:30:00,213.7,213.99,212.84,213.08,93391.0,209.6959,209.9805,208.852,209.0875,93391.0
2024-05-29 11:00:00,213.06,213.57,212.92,213.33,45240.0,209.0679,209.5683,208.9305,209.3328,45240.0
2024-05-29 11:30:00,213.36,213.63,213.31,213.43,37345.0,209.3623,209.6272,209.3132,209.431,37345.0
2024-05-29 12:00:00,213.43,213.93,213.13,213.85,35711.0,209.431,209.9216,209.1366,209.8431,35711.0
2024-05-29 12:30:00,213.89,213.94,213.46,213.74,46672.0,209.8823,209.9314,209.4604,209.7352,46672.0
2024-05-29 13:00:00,213.75,213.8,212.95,213.75,78039.0,209.745,209.794,208.96,209.745,78039.0
2024-05-29 13:30:00,213.71,213.75,213.41,213.56,61467.0,209.7057,209.745,209.4113,209.5585,61467.0
2024-05-29 14:00:00,213.6,213.91,213.44,213.78,94267.0,209.5978,209.902,209.4408,209.7744,94267.0
2024-05-29 14:30:00,213.72,214.05,213.42,213.82,93242.0,209.7155,210.0393,209.4211,209.8137,93242.0
2024-05-29 15:00:00,213.81,214.49,213.8,214.28,146944.0,209.8038,210.4711,209.794,210.265,146944.0
2024-05-29 15:30:00,214.22,214.62,214.01,214.45,315779.0,210.2062,210.5987,210.0001,210.4318,315779.0
2024-05-30 09:30:00,215.31,216.12,213.43,214.77,149966.0,211.2757,212.0706,209.431,210.7459,149966.0
2024-05-30 10:00:00,214.77,215.3,214.35,214.62,121031.0,210.7459,211.2659,210.3337,210.5987,121031.0
2024-05-30 10:30:00,214.63,214.99,214.38,214.88,75000.0,210.6085,210.9617,210.3632,210.8538,75000.0
2024-05-30 11:00:00,214.88,215.27,214.61,215.14,113364.0,210.8538,211.2365,210.5889,211.1089,113364.0
2024-05-30 11:30:00,215.16,215.61,214.92,215.2,59989.0,211.1285,211.5701,210.893,211.1678,59989.0
2024-05-30 12:00:00,215.27,215.51,215.13,215.17,43076.0,211.2365,211.472,211.0991,211.1384,43076.0
2024-05-30 12:30:00,215.16,215.89,215.1,215.86,58279.0,211.1285,211.8449,211.0697,211.8154,58279.0
2024-05-30 13:00:00,215.89,216.53,215.77,216.52,69080.0,211.8449,212.4729,211.7271,212.4631,69080.0
2024-05-30 13:30:00,216.56,216.75,215.97,216.05,70043.0,212.5023,212.6888,211.9234,212.0019,70043.0
2024-05-30 14:00:00,216.04,216.08,214.8,215.22,122875.0,211.9921,212.0313,210.7753,211.1874,122875.0
2024-05-30 14:30:00,215.25,215.34,214.91,215.18,68785.0,211.2169,211.3052,210.8832,211.1482,68785.0
2024-05-30 15:00:00,215.17,215.56,214.97,215.42,83738.0,211.1384,211.5211,210.9421,211.3837,83738.0
2024-05-30 15:30:00,215.45,215.62,214.82,215.48,291571.0,211.4131,211.5799,210.7949,211.4425,291571.0
2024-05-31 09:30:00,216.5,218.78,216.02,216.77,169326.0,212.4434,214.6807,211.9724,212.7084,169326.0
2024-05-31 10:00:00,216.83,217.77,216.69,217.73,103168.0,212.7673,213.6896,212.6299,213.6504,103168.0
2024-05-31 10:30:00,217.71,218.09,217.11,217.58,117369.0,213.6308,214.0036,213.042,213.5032,117369.0
2024-05-31 11:00:00,217.57,218.3,217.48,218.06,60537.0,213.4934,214.2097,213.4051,213.9742,60537.0
2024-05-31 11:30:00,218.08,218.28,217.49,217.56,106694.0,213.9938,214.1901,213.4149,213.4836,106694.0
2024-05-31 12:00:00,217.53,217.54,216.72,217.14,45630.0,213.4541,213.464,212.6593,213.0714,45630.0
2024-05-31 12:30:00,217.14,217.27,216.85,217.2,41532.0,213.0714,213.199,212.7869,213.1303,41532.0
2024-05-31 13:00:00,217.21,217.97,217.21,217.97,45588.0,213.1401,213.8859,213.1401,213.8859,45588.0
2024-05-31 13:30:00,217.94,218.11,217.44,217.8,46792.0,213.8565,214.0233,213.3658,213.7191,46792.0
2024-05-31 14:00:00,217.82,218.47,217.72,217.72,67606.0,213.7387,214.3765,213.6406,213.6406,67606.0
2024-05-31 14:30:00,217.77,218.49,217.49,218.32,82937.0,213.6896,214.3962,213.4149,214.2293,82937.0
2024-05-31 15:00:00,218.31,219.42,218.27,219.22,231860.0,214.2195,215.3087,214.1803,215.1125,231860.0
2024-05-31 15:30:00,219.2,221.42,218.92,221.26,510014.0,215.0928,217.2713,214.8181,217.1142,510014.0
2024-06-03 09:30:00,219.69,221.02,217.35,218.19,179268.0,215.5737,216.8787,213.2775,214.1018,179268.0
2024-06-03 10:00:00,218.19,219.21,218.0,218.74,62803.0,214.1018,215.1027,213.9153,214.6415,62803.0
2024-06-03 10:30:00,218.55,219.06,217.9,218.61,63565.0,214.455,214.9555,213.8172,214.5139,63565.0
2024-06-03 11:00:00,218.67,218.8,217.05,217.42,65276.0,214.5728,214.7003,212.9831,213.3462,65276.0
2024-06-03 11:30:00,217.5,217.73,216.29,216.54,72522.0,213.4247,213.6504,212.2374,212.4827,72522.0
2024-06-03 12:00:00,216.55,217.13,216.0,216.35,82486.0,212.4925,213.0616,211.9528,212.2962,82486.0
2024-06-03 12:30:00,216.27,216.88,216.24,216.69,41144.0,212.2177,212.8163,212.1883,212.6299,41144.0
2024-06-03 13:00:00,216.64,217.11,216.14,216.96,58396.0,212.5808,213.042,212.0902,212.8948,58396.0
2024-06-03 13:30:00,217.11,217.44,216.75,217.27,40403.0,213.042,213.3658,212.6888,213.199,40403.0
2024-06-03 14:00:00,217.28,218.03,217.28,217.8,53757.0,213.2088,213.9448,213.2088,213.7191,53757.0
2024-06-03 14:30:00,217.81,217.92,217.3,217.62,61350.0,213.7289,213.8368,213.2284,213.5425,61350.0
2024-06-03 15:00:00,217.66,217.69,217.02,217.03,62245.0,213.5817,213.6111,212.9537,212.9635,62245.0
2024-06-03 15:30:00,217.03,217.11,216.33,216.76,277308.0,212.9635,213.042,212.2766,212.6986,277308.0
2024-06-04 09:30:00,215.3,217.53,215.11,216.81,124236.0,211.2659,213.4541,211.0795,212.7476,124236.0
2024-06-04 10:00:00,217.01,217.85,216.75,217.78,114280.0,212.9439,213.7681,212.6888,213.6995,114280.0
2024-06-04 10:30:00,217.77,217.97,217.2,217.44,88602.0,213.6896,213.8859,213.1303,213.3658,88602.0
2024-06-04 11:00:00,217.41,218.33,217.4,217.97,72348.0,213.3364,214.2391,213.3266,213.8859,72348.0
2024-06-04 11:30:00,217.96,217.96,217.18,217.19,36815.0,213.8761,213.8761,213.1107,213.1205,36815.0
2024-06-04 12:00:00,217.23,217.3,216.81,217.23,50769.0,213.1598,213.2284,212.7476,213.1598,50769.0
2024-06-04 12:30:00,217.24,217.25,216.63,217.08,46640.0,213.1696,213.1794,212.571,213.0126,46640.0
2024-06-04 13:00:00,217.09,217.09,216.64,216.91,33029.0,213.0224,213.0224,212.5808,212.8458,33029.0
2024-06-04 13:30:00,216.94,217.06,216.73,216.85,38285.0,212.8752,212.9929,212.6691,212.7869,38285.0
2024-06-04 14:00:00,216.84,217.84,216.66,217.81,63768.0,212.7771,213.7583,212.6004,213.7289,63768.0
2024-06-04 14:30:00,217.82,217.94,217.42,217.49,75489.0,213.7387,213.8565,213.3462,213.4149,75489.0
2024-06-04 15:00:00,217.49,217.5,216.73,216.93,65155.0,213.4149,213.4247,212.6691,212.8654,65155.0
2024-06-04 15:30:00,216.96,216.96,216.46,216.52,219708.0,212.8948,212.8948,212.4042,212.4631,219708.0
2024-06-05 09:30:00,216.79,218.25,216.32,216.43,102848.0,212.728,214.1606,212.2668,212.3747,102848.0
2024-06-05 10:00:00,216.36,217.19,215.76,217.19,68982.0,212.3061,213.1205,211.7173,213.1205,68982.0
2024-06-05 10:30:00,217.13,217.42,216.69,217.17,58864.0,213.0616,213.3462,212.6299,213.1009,58864.0
2024-06-05 11:00:00,217.21,217.98,217.18,217.93,46303.0,213.1401,213.8957,213.1107,213.8466,46303.0
2024-06-05 11:30:00,217.95,218.74,217.95,218.65,82908.0,213.8663,214.6415,213.8663,214.5532,82908.0
2024-06-05 12:00:00,218.66,218.87,218.24,218.75,48971.0,214.563,214.769,214.1508,214.6513,48971.0
2024-06-05 12:30:00,218.68,219.03,218.44,218.46,43984.0,214.5826,214.926,214.3471,214.3667,43984.0
2024-06-05 13:00:00,218.46,218.77,218.22,218.34,46798.0,214.3667,214.6709,214.1312,214.249,46798.0
2024-06-05 13:30:00,218.37,218.4,217.9,218.14,41722.0,214.2784,214.3078,213.8172,214.0527,41722.0
2024-06-05 14:00:00,218.13,218.7,218.09,218.68,31876.0,214.0429,214.6022,214.0036,214.5826,31876.0
2024-06-05 14:30:00,218.68,219.0,218.66,218.94,34346.0,214.5826,214.8966,214.563,214.8377,34346.0
2024-06-05 15:00:00,218.91,219.17,218.1,218.67,77341.0,214.8083,215.0634,214.0135,214.5728,77341.0
2024-06-05 15:30:00,218.67,219.65,218.62,219.56,171196.0,214.5728,215.5344,214.5237,215.4461,171196.0
2024-06-06 09:30:00,219.23,220.17,218.18,220.02,86712.0,215.1223,216.0447,214.092,215.8975,86712.0
2024-06-06 10:00:00,220.08,220.2,218.92,218.92,95790.0,215.9564,216.0741,214.8181,214.8181,95790.0
2024-06-06 10:30:00,218.93,219.0,218.12,218.93,49185.0,214.8279,214.8966,214.0331,214.8279,49185.0
2024-06-06 11:00:00,218.84,219.46,218.54,219.4,39754.0,214.7396,215.348,214.4452,215.2891,39754.0
2024-06-06 11:30:00,219.44,219.5,218.73,219.16,60590.0,215.3284,215.3872,214.6317,215.0536,60590.0
2024-06-06 12:00:00,219.15,219.41,218.42,218.55,69059.0,215.0438,215.2989,214.3275,214.455,69059.0
2024-06-06 12:30:00,218.47,218.96,218.4,218.69,61652.0,214.3765,214.8573,214.3078,214.5924,61652.0
2024-06-06 13:00:00,218.69,218.85,218.28,218.79,34466.0,214.5924,214.7494,214.1901,214.6905,34466.0
2024-06-06 13:30:00,218.78,218.78,218.45,218.45,44159.0,214.6807,214.6807,214.3569,214.3569,44159.0
2024-06-06 14:00:00,218.43,218.57,218.02,218.07,59092.0,214.3373,214.4747,213.935,213.984,59092.0
2024-06-06 14:30:00,218.06,218.77,218.04,218.71,41521.0,213.9742,214.6709,213.9546,214.612,41521.0
2024-06-06 15:00:00,218.7,218.86,218.31,218.46,56013.0,214.6022,214.7592,214.2195,214.3667,56013.0
2024-06-06 15:30:00,218.44,218.55,217.99,218.49,251084.0,214.3471,214.455,213.9055,214.3962,251084.0
2024-06-07 09:30:00,216.29,217.53,214.75,216.06,88585.0,212.2374,213.4541,210.7262,212.0117,88585.0
2024-06-07 10:00:00,216.02,217.02,215.79,216.91,81454.0,211.9724,212.9537,211.7467,212.8458,81454.0
2024-06-07 10:30:00,216.94,217.65,216.28,216.97,64616.0,212.8752,213.5719,212.2276,212.9046,64616.0
2024-06-07 11:00:00,216.91,217.33,216.42,217.08,29107.0,212.8458,213.2579,212.3649,213.0126,29107.0
2024-06-07 11:30:00,217.05,217.63,216.93,217.63,54343.0,212.9831,213.5523,212.8654,213.5523,54343.0
2024-06-07 12:00:00,217.56,217.6,216.85,217.37,32270.0,213.4836,213.5228,212.7869,213.2971,32270.0
2024-06-07 12:30:00,217.38,217.53,216.94,217.44,27273.0,213.3069,213.4541,212.8752,213.3658,27273.0
2024-06-07 13:00:00,217.39,218.12,217.14,217.99,27681.0,213.3168,214.0331,213.0714,213.9055,27681.0
2024-06-07 13:30:00,217.98,218.23,217.84,217.97,32869.0,213.8957,214.141,213.7583,213.8859,32869.0
2024-06-07 14:00:00,217.94,217.94,217.26,217.76,25711.0,213.8565,213.8565,213.1892,213.6798,25711.0
2024-06-07 14:30:00,217.69,217.87,217.19,217.29,71303.0,213.6111,213.7878,213.1205,213.2186,71303.0
2024-06-07 15:00:00,217.27,217.47,216.79,217.16,44186.0,213.199,213.3953,212.728,213.0911,44186.0
2024-06-07 15:30:00,217.12,217.23,216.52,216.69,155354.0,213.0518,213.1598,212.4631,212.6299,155354.0
2024-06-10 09:30:00,216.45,218.21,216.3,218.21,64227.0,212.3944,214.1214,212.2472,214.1214,64227.0
2024-06-10 10:00:00,218.12,218.39,217.16,217.21,61366.0,214.0331,214.298,213.0911,213.1401,61366.0
2024-06-10 10:30:00,217.06,217.08,216.1,216.25,44125.0,212.9929,213.0126,212.0509,212.1981,44125.0
2024-06-10 11:00:00,216.21,216.73,216.11,216.5,70307.0,212.1589,212.6691,212.0607,212.4434,70307.0
2024-06-10 11:30:00,216.53,217.03,216.37,216.95,40008.0,212.4729,212.9635,212.3159,212.885,40008.0
2024-06-10 12:00:00,216.92,217.01,216.59,216.89,43442.0,212.8556,212.9439,212.5318,212.8261,43442.0
2024-06-10 12:30:00,216.89,217.26,216.69,217.11,43905.0,212.8261,213.1892,212.6299,213.042,43905.0
2024-06-10 13:00:00,217.09,217.44,216.89,217.31,31764.0,213.0224,213.3658,212.8261,213.2383,31764.0
2024-06-10 13:30:00,217.35,217.79,217.27,217.51,45011.0,213.2775,213.7093,213.199,213.4345,45011.0
2024-06-10 14:00:00,217.5,218.18,217.43,218.02,76143.0,213.4247,214.092,213.356,213.935,76143.0
2024-06-10 14:30:00,218.03,218.28,217.77,217.8,46005.0,213.9448,214.1901,213.6896,213.7191,46005.0
2024-06-10 15:00:00,217.76,218.15,217.69,218.03,55086.0,213.6798,214.0625,213.6111,213.9448,55086.0
2024-06-10 15:30:00,218.01,218.18,217.65,218.16,174542.0,213.9251,214.092,213.5719,214.0723,174542.0
2024-06-11 09:30:00,217.84,218.1,215.49,215.78,127681.0,213.7583,214.0135,211.4524,211.7369,127681.0
2024-06-11 10:00:00,215.78,215.97,215.01,215.67,125649.0,211.7369,211.9234,210.9814,211.629,125649.0
2024-06-11 10:30:00,215.58,216.98,215.39,216.76,56672.0,211.5407,212.9144,211.3542,212.6986,56672.0
2024-06-11 11:00:00,216.76,217.33,216.43,216.92,56767.0,212.6986,213.2579,212.3747,212.8556,56767.0
2024-06-11 11:30:00,216.94,217.43,216.86,217.34,36920.0,212.8752,213.356,212.7967,213.2677,36920.0
2024-06-11 12:00:00,217.38,217.74,217.12,217.35,33936.0,213.3069,213.6602,213.0518,213.2775,33936.0
2024-06-11 12:30:00,217.35,217.52,216.9,217.35,36668.0,213.2775,213.4443,212.8359,213.2775,36668.0
2024-06-11 13:00:00,217.4,217.45,216.83,217.02,31476.0,213.3266,213.3756,212.7673,212.9537,31476.0
2024-06-11 13:30:00,217.01,217.62,217.01,217.59,20920.0,212.9439,213.5425,212.9439,213.513,20920.0
2024-06-11 14:00:00,217.57,218.12,217.46,218.12,35979.0,213.4934,214.0331,213.3854,214.0331,35979.0
2024-06-11 14:30:00,218.12,218.45,218.02,218.31,36709.0,214.0331,214.3569,213.935,214.2195,36709.0
2024-06-11 15:00:00,218.36,218.51,218.06,218.1,58479.0,214.2686,214.4158,213.9742,214.0135,58479.0
2024-06-11 15:30:00,218.07,218.53,217.72,218.31,252116.0,213.984,214.4354,213.6406,214.2195,252116.0
2024-06-12 09:30:00,221.82,225.65,221.82,223.89,245481.0,217.6638,221.422,217.6638,219.695,245481.0
2024-06-12 10:00:00,223.91,225.77,223.7,225.52,169897.0,219.7146,221.5397,219.5085,221.2944,169897.0
2024-06-12 10:30:00,225.5,226.99,225.36,226.8,147023.0,221.2748,222.7369,221.1374,222.5504,147023.0
2024-06-12 11:00:00,226.76,226.99,225.79,226.12,124982.0,222.5112,222.7369,221.5594,221.8832,124982.0
2024-06-12 11:30:00,226.21,226.96,225.84,226.62,105705.0,221.9715,222.7074,221.6084,222.3738,105705.0
2024-06-12 12:00:00,226.56,226.96,226.04,226.49,64900.0,222.3149,222.7074,221.8047,222.2463,64900.0
2024-06-12 12:30:00,226.51,226.57,225.97,226.44,88818.0,222.2659,222.3248,221.736,222.1972,88818.0
2024-06-12 13:00:00,226.44,226.58,225.66,225.81,88886.0,222.1972,222.3346,221.4318,221.579,88886.0
2024-06-12 13:30:00,225.75,226.0,225.34,226.0,76685.0,221.5201,221.7654,221.1178,221.7654,76685.0
2024-06-12 14:00:00,225.87,226.47,225.05,226.37,143991.0,221.6379,222.2266,220.8332,222.1285,143991.0
2024-06-12 14:30:00,226.3,226.64,225.84,226.42,117587.0,222.0598,222.3934,221.6084,222.1776,117587.0
2024-06-12 15:00:00,226.44,226.88,225.62,225.71,141926.0,222.1972,222.6289,221.3926,221.4809,141926.0
2024-06-12 15:30:00,225.66,225.81,224.78,224.98,395834.0,221.4318,221.579,220.5683,220.7645,395834.0
2024-06-13 09:30:00,225.97,225.97,223.38,224.04,130998.0,221.736,221.736,219.1945,219.8422,130998.0
2024-06-13 10:00:00,223.99,224.75,223.39,224.13,73297.0,219.7931,220.5389,219.2043,219.9305,73297.0
2024-06-13 10:30:00,224.14,225.1,224.04,224.85,59868.0,219.9403,220.8823,219.8422,220.637,59868.0
2024-06-13 11:00:00,224.89,225.35,224.56,225.35,50289.0,220.6762,221.1276,220.3524,221.1276,50289.0
2024-06-13 11:30:00,225.34,225.9,225.02,225.47,55776.0,221.1178,221.6673,220.8038,221.2454,55776.0
2024-06-13 12:00:00,225.41,225.45,225.05,225.15,98036.0,221.1865,221.2257,220.8332,220.9314,98036.0
2024-06-13 12:30:00,225.19,225.53,225.12,225.44,30705.0,220.9706,221.3042,220.9019,221.2159,30705.0
2024-06-13 13:00:00,225.44,226.24,225.38,226.24,44763.0,221.2159,222.0009,221.1571,222.0009,44763.0
2024-06-13 13:30:00,226.26,226.58,226.11,226.3,55050.0,222.0206,222.3346,221.8734,222.0598,55050.0
2024-06-13 14:00:00,226.34,226.7,226.29,226.57,44688.0,222.0991,222.4523,222.05,222.3248,44688.0
2024-06-13 14:30:00,226.53,227.11,226.52,227.08,71298.0,222.2855,222.8546,222.2757,222.8252,71298.0
2024-06-13 15:00:00,227.04,227.39,226.89,227.18,73700.0,222.7859,223.1294,222.6388,222.9233,73700.0
2024-06-13 15:30:00,227.15,227.4,226.79,226.8,192917.0,222.8939,223.1392,222.5406,222.5504,192917.0
2024-06-14 09:30:00,224.81,225.75,223.8,224.25,70186.0,220.5977,221.5201,219.6067,220.0482,70186.0
2024-06-14 10:00:00,224.13,224.13,222.07,222.19,86877.0,219.9305,219.9305,217.9091,218.0268,86877.0
2024-06-14 10:30:00,222.2,222.4,221.45,222.22,62739.0,218.0366,218.2329,217.3007,218.0563,62739.0
2024-06-14 11:00:00,222.19,222.3,221.71,222.03,75643.0,218.0268,218.1348,217.5558,217.8698,75643.0
2024-06-14 11:30:00,222.09,222.35,221.42,222.28,75413.0,217.9287,218.1838,217.2713,218.1151,75413.0
2024-06-14 12:00:00,222.28,222.56,222.01,222.24,69645.0,218.1151,218.3899,217.8502,218.0759,69645.0
2024-06-14 12:30:00,222.26,222.95,222.01,222.57,45551.0,218.0955,218.7726,217.8502,218.3997,45551.0
2024-06-14 13:00:00,222.6,222.96,222.23,222.33,47719.0,218.4291,218.7824,218.0661,218.1642,47719.0
2024-06-14 13:30:00,222.2,222.31,221.76,221.86,51223.0,218.0366,218.1446,217.6049,217.703,51223.0
2024-06-14 14:00:00,221.89,222.27,221.63,222.08,50382.0,217.7324,218.1053,217.4773,217.9189,50382.0
2024-06-14 14:30:00,222.09,222.27,221.86,222.09,58090.0,217.9287,218.1053,217.703,217.9287,58090.0
2024-06-14 15:00:00,222.11,222.65,222.09,222.54,41430.0,217.9483,218.4782,217.9287,218.3703,41430.0
2024-06-14 15:30:00,222.49,223.45,222.34,223.32,169636.0,218.3212,219.2632,218.174,219.1357,169636.0
2024-06-17 09:30:00,222.36,223.49,221.61,223.21,60759.0,218.1936,219.3025,217.4577,219.0277,60759.0
2024-06-17 10:00:00,223.13,225.04,222.88,224.8,63291.0,218.9492,220.8234,218.7039,220.5879,63291.0
2024-06-17 10:30:00,224.87,225.54,224.6,225.35,54303.0,220.6566,221.3141,220.3917,221.1276,54303.0
2024-06-17 11:00:00,225.43,226.0,225.39,225.84,45586.0,221.2061,221.7654,221.1669,221.6084,45586.0
2024-06-17 11:30:00,225.85,225.85,225.22,225.5,44990.0,221.6182,221.6182,221.0001,221.2748,44990.0
2024-06-17 12:00:00,225.55,226.09,225.39,226.04,36669.0,221.3239,221.8537,221.1669,221.8047,36669.0
2024-06-17 12:30:00,226.04,226.25,225.89,225.95,30673.0,221.8047,222.0108,221.6575,221.7164,30673.0
2024-06-17 13:00:00,225.95,226.13,225.71,226.1,28787.0,221.7164,221.893,221.4809,221.8636,28787.0
2024-06-17 13:30:00,226.09,226.47,226.09,226.2,24544.0,221.8537,222.2266,221.8537,221.9617,24544.0
2024-06-17 14:00:00,226.21,226.88,226.2,226.71,41901.0,221.9715,222.6289,221.9617,222.4621,41901.0
2024-06-17 14:30:00,226.63,226.78,226.4,226.65,46001.0,222.3836,222.5308,222.1579,222.4033,46001.0
2024-06-17 15:00:00,226.59,227.12,226.54,227.05,51812.0,222.3444,222.8645,222.2953,222.7958,51812.0
2024-06-17 15:30:00,227.06,227.23,226.65,226.86,148500.0,222.8056,222.9724,222.4033,222.6093,148500.0
2024-06-18 09:30:00,227.51,229.2,226.95,227.81,112559.0,223.2471,224.9055,222.6976,223.5415,112559.0
2024-06-18 10:00:00,227.64,228.05,227.04,227.84,63993.0,223.3747,223.777,222.7859,223.571,63993.0
2024-06-18 10:30:00,227.9,228.39,227.3,227.55,80517.0,223.6298,224.1107,223.0411,223.2864,80517.0
2024-06-18 11:00:00,227.51,228.01,227.05,227.2,51280.0,223.2471,223.7378,222.7958,222.943,51280.0
2024-06-18 11:30:00,227.2,227.82,227.16,227.76,32117.0,222.943,223.5513,222.9037,223.4925,32117.0
2024-06-18 12:00:00,227.78,227.91,227.48,227.54,33577.0,223.5121,223.6396,223.2177,223.2766,33577.0
2024-06-18 12:30:00,227.54,227.7,227.4,227.49,30285.0,223.2766,223.4336,223.1392,223.2275,30285.0
2024-06-18 13:00:00,227.49,227.71,227.23,227.57,35931.0,223.2275,223.4434,222.9724,223.306,35931.0
2024-06-18 13:30:00,227.71,228.08,227.59,227.92,25442.0,223.4434,223.8065,223.3256,223.6495,25442.0
2024-06-18 14:00:00,228.02,228.29,227.74,228.06,28100.0,223.7476,224.0125,223.4728,223.7868,28100.0
2024-06-18 14:30:00,228.03,228.48,227.79,228.44,79542.0,223.7574,224.199,223.5219,224.1597,79542.0
2024-06-18 15:00:00,228.47,228.49,228.08,228.26,66252.0,224.1892,224.2088,223.8065,223.9831,66252.0
2024-06-18 15:30:00,228.28,228.56,227.44,227.63,226146.0,224.0027,224.2775,223.1785,223.3649,226146.0
2024-06-20 09:30:00,226.8,228.07,225.1,227.44,105228.0,222.5504,223.7967,220.8823,223.1785,105228.0
2024-06-20 10:00:00,227.39,228.37,227.05,227.74,86497.0,223.1294,224.091,222.7958,223.4728,86497.0
2024-06-20 10:30:00,227.66,227.83,226.64,226.98,57239.0,223.3943,223.5611,222.3934,222.7271,57239.0
2024-06-20 11:00:00,227.04,227.16,226.21,226.29,71079.0,222.7859,222.9037,221.9715,222.05,71079.0
2024-06-20 11:30:00,226.24,226.33,225.79,225.96,51346.0,222.0009,222.0893,221.5594,221.7262,51346.0
2024-06-20 12:00:00,225.96,226.65,225.93,226.46,52694.0,221.7262,222.4033,221.6967,222.2168,52694.0
2024-06-20 12:30:00,226.45,226.51,225.98,226.21,107186.0,222.207,222.2659,221.7458,221.9715,107186.0
2024-06-20 13:00:00,226.22,226.58,226.0,226.28,83144.0,221.9813,222.3346,221.7654,222.0402,83144.0
2024-06-20 13:30:00,226.28,226.94,226.13,226.8,130818.0,222.0402,222.6878,221.893,222.5504,130818.0
2024-06-20 14:00:00,226.85,227.95,226.76,227.78,71493.0,222.5995,223.6789,222.5112,223.5121,71493.0
2024-06-20 14:30:00,227.8,228.25,227.74,228.04,66947.0,223.5317,223.9733,223.4728,223.7672,66947.0
2024-06-20 15:00:00,228.03,228.08,227.48,227.8,77321.0,223.7574,223.8065,223.2177,223.5317,77321.0
2024-06-20 15:30:00,227.83,227.98,227.34,227.63,237599.0,223.5611,223.7083,223.0803,223.3649,237599.0
2024-06-21 09:30:00,227.68,228.56,226.55,228.06,437556.0,223.414,224.2775,222.3051,223.7868,437556.0
2024-06-21 10:00:00,228.06,229.6,228.0,229.16,62036.0,223.7868,225.298,223.728,224.8662,62036.0
2024-06-21 10:30:00,229.09,229.48,228.79,229.35,38866.0,224.7975,225.1802,224.5032,225.0527,38866.0
2024-06-21 11:00:00,229.25,230.1,229.18,229.52,53081.0,224.9545,225.7886,224.8859,225.2195,53081.0
2024-06-21 11:30:00,229.53,229.53,228.84,229.06,39326.0,225.2293,225.2293,224.5522,224.7681,39326.0
2024-06-21 12:00:00,229.07,229.16,228.51,228.51,31896.0,224.7779,224.8662,224.2284,224.2284,31896.0
2024-06-21 12:30:00,228.51,228.85,228.47,228.72,21480.0,224.2284,224.562,224.1892,224.4345,21480.0
2024-06-21 13:00:00,228.72,228.82,228.07,228.13,26874.0,224.4345,224.5326,223.7967,223.8555,26874.0
2024-06-21 13:30:00,228.08,228.29,227.79,227.79,43299.0,223.8065,224.0125,223.5219,223.5219,43299.0
2024-06-21 14:00:00,227.82,228.47,227.69,228.25,52401.0,223.5513,224.1892,223.4238,223.9733,52401.0
2024-06-21 14:30:00,228.26,228.36,228.01,228.06,45898.0,223.9831,224.0812,223.7378,223.7868,45898.0
2024-06-21 15:00:00,228.06,228.29,227.85,227.91,57700.0,223.7868,224.0125,223.5808,223.6396,57700.0
2024-06-21 15:30:00,227.92,228.6,227.69,228.35,267533.0,223.6495,224.3167,223.4238,224.0714,267533.0
2024-06-24 09:30:00,228.76,229.7,228.23,229.06,111843.0,224.4737,225.3961,223.9537,224.7681,111843.0
2024-06-24 10:00:00,229.14,229.66,228.87,229.07,69063.0,224.8466,225.3569,224.5817,224.7779,69063.0
2024-06-24 10:30:00,229.13,230.01,229.13,229.66,57848.0,224.8368,225.7003,224.8368,225.3569,57848.0
2024-06-24 11:00:00,229.66,229.79,228.68,229.26,64199.0,225.3569,225.4844,224.3952,224.9644,64199.0
2024-06-24 11:30:00,229.25,229.61,228.11,228.2,53709.0,224.9545,225.3078,223.8359,223.9242,53709.0
2024-06-24 12:00:00,228.24,228.42,227.93,228.08,76388.0,223.9635,224.1401,223.6593,223.8065,76388.0
2024-06-24 12:30:00,228.08,228.7,228.01,228.5,97012.0,223.8065,224.4148,223.7378,224.2186,97012.0
2024-06-24 13:00:00,228.48,228.61,227.96,228.18,71438.0,224.199,224.3265,223.6887,223.9046,71438.0
2024-06-24 13:30:00,228.18,228.44,227.74,228.44,66073.0,223.9046,224.1597,223.4728,224.1597,66073.0
2024-06-24 14:00:00,228.4,229.55,228.3,229.51,62362.0,224.1205,225.2489,224.0223,225.2097,62362.0
2024-06-24 14:30:00,229.58,229.9,229.44,229.56,75504.0,225.2784,225.5924,225.141,225.2587,75504.0
2024-06-24 15:00:00,229.55,229.65,228.51,228.63,89190.0,225.2489,225.347,224.2284,224.3462,89190.0
2024-06-24 15:30:00,228.63,228.63,227.9,228.33,372695.0,224.3462,224.3462,223.6298,224.0518,372695.0
2024-06-25 09:30:00,226.8,227.06,220.86,220.91,207029.0,222.5504,222.8056,216.7217,216.7708,207029.0
2024-06-25 10:00:00,220.79,221.57,220.18,220.62,149854.0,216.6531,217.4184,216.0545,216.4862,149854.0
2024-06-25 10:30:00,220.82,220.99,219.31,219.98,109088.0,216.6825,216.8493,215.2008,215.8582,109088.0
2024-06-25 11:00:00,219.9,219.96,218.4,218.92,114791.0,215.7797,215.8386,214.3078,214.8181,114791.0
2024-06-25 11:30:00,218.89,219.22,218.66,219.03,102199.0,214.7887,215.1125,214.563,214.926,102199.0
2024-06-25 12:00:00,219.04,219.07,217.82,217.86,86009.0,214.9358,214.9653,213.7387,213.778,86009.0
2024-06-25 12:30:00,217.8,217.82,217.1,217.76,89807.0,213.7191,213.7387,213.0322,213.6798,89807.0
2024-06-25 13:00:00,217.68,218.43,217.61,218.02,119306.0,213.6013,214.3373,213.5326,213.935,119306.0
2024-06-25 13:30:00,218.05,218.06,217.44,217.51,87406.0,213.9644,213.9742,213.3658,213.4345,87406.0
2024-06-25 14:00:00,217.51,218.11,217.43,217.85,213314.0,213.4345,214.0233,213.356,213.7681,213314.0
2024-06-25 14:30:00,217.85,218.17,217.34,217.5,108918.0,213.7681,214.0821,213.2677,213.4247,108918.0
2024-06-25 15:00:00,217.48,218.19,217.37,217.85,120470.0,213.4051,214.1018,213.2971,213.7681,120470.0
2024-06-25 15:30:00,217.84,218.05,216.97,217.26,520852.0,213.7583,213.9644,212.9046,213.1892,520852.0
2024-06-26 09:30:00,216.46,218.43,215.86,217.82,194339.0,212.4042,214.3373,211.8154,213.7387,194339.0
2024-06-26 10:00:00,217.98,218.26,217.31,217.82,119834.0,213.8957,214.1705,213.2383,213.7387,119834.0
2024-06-26 10:30:00,217.78,217.82,216.85,217.3,76809.0,213.6995,213.7387,212.7869,213.2284,76809.0
2024-06-26 11:00:00,217.42,217.47,216.7,216.95,111530.0,213.3462,213.3953,212.6397,212.885,111530.0
2024-06-26 11:30:00,217.01,218.1,216.9,218.0,47513.0,212.9439,214.0135,212.8359,213.9153,47513.0
2024-06-26 12:00:00,217.95,218.35,217.77,218.01,77572.0,213.8663,214.2588,213.6896,213.9251,77572.0
2024-06-26 12:30:00,218.0,218.4,217.81,218.31,50272.0,213.9153,214.3078,213.7289,214.2195,50272.0
2024-06-26 13:00:00,218.24,218.96,218.18,218.8,59428.0,214.1508,214.8573,214.092,214.7003,59428.0
2024-06-26 13:30:00,218.76,218.82,218.35,218.48,34015.0,214.6611,214.72,214.2588,214.3863,34015.0
2024-06-26 14:00:00,218.49,218.68,218.22,218.54,54068.0,214.3962,214.5826,214.1312,214.4452,54068.0
2024-06-26 14:30:00,218.53,218.71,218.06,218.53,57035.0,214.4354,214.612,213.9742,214.4354,57035.0
2024-06-26 15:00:00,218.54,218.54,218.1,218.44,109180.0,214.4452,214.4452,214.0135,214.3471,109180.0
2024-06-26 15:30:00,218.42,219.16,218.06,218.84,282617.0,214.3275,215.0536,213.9742,214.7396,282617.0
2024-06-27 09:30:00,219.55,220.32,218.25,218.74,178868.0,215.4363,216.1919,214.1606,214.6415,178868.0
2024-06-27 10:00:00,218.73,218.99,218.08,218.34,155076.0,214.6317,214.8868,213.9938,214.249,155076.0
2024-06-27 10:30:00,218.36,219.25,218.23,219.19,113085.0,214.2686,215.1419,214.141,215.083,113085.0
2024-06-27 11:00:00,219.15,219.26,218.74,219.26,70907.0,215.0438,215.1517,214.6415,215.1517,70907.0
2024-06-27 11:30:00,219.24,219.57,219.1,219.39,71051.0,215.1321,215.4559,214.9947,215.2793,71051.0
2024-06-27 12:00:00,219.42,219.79,219.24,219.24,71197.0,215.3087,215.6718,215.1321,215.1321,71197.0
2024-06-27 12:30:00,219.27,219.34,218.66,218.9,47686.0,215.1615,215.2302,214.563,214.7985,47686.0
2024-06-27 13:00:00,218.85,219.74,218.85,219.74,34972.0,214.7494,215.6227,214.7494,215.6227,34972.0
2024-06-27 13:30:00,219.73,219.73,219.07,219.17,61372.0,215.6129,215.6129,214.9653,215.0634,61372.0
2024-06-27 14:00:00,219.1,219.14,218.15,218.27,68475.0,214.9947,215.034,214.0625,214.1803,68475.0
2024-06-27 14:30:00,218.3,219.1,218.08,219.1,75407.0,214.2097,214.9947,213.9938,214.9947,75407.0
2024-06-27 15:00:00,219.06,219.3,218.77,219.27,100636.0,214.9555,215.191,214.6709,215.1615,100636.0
2024-06-27 15:30:00,219.34,219.9,219.19,219.82,293644.0,215.2302,215.7797,215.083,215.7012,293644.0
2024-06-28 09:30:00,220.17,221.22,218.69,219.47,114503.0,216.0447,217.075,214.5924,215.3578,114503.0
2024-06-28 10:00:00,219.54,220.45,219.25,219.69,86214.0,215.4265,216.3194,215.1419,215.5737,86214.0
2024-06-28 10:30:00,219.84,221.56,219.78,221.06,114460.0,215.7209,217.4086,215.662,216.918,114460.0
2024-06-28 11:00:00,221.07,221.07,219.88,219.98,93792.0,216.9278,216.9278,215.7601,215.8582,93792.0
2024-06-28 11:30:00,219.9,220.43,219.78,220.1,59326.0,215.7797,216.2998,215.662,215.976,59326.0
2024-06-28 12:00:00,220.16,220.49,219.33,220.49,73002.0,216.0349,216.3587,215.2204,216.3587,73002.0
2024-06-28 12:30:00,220.44,221.56,220.44,220.95,88953.0,216.3096,217.4086,216.3096,216.8101,88953.0
2024-06-28 13:00:00,220.95,221.54,220.87,220.96,67723.0,216.8101,217.389,216.7316,216.8199,67723.0
2024-06-28 13:30:00,220.9,221.05,220.67,220.84,49536.0,216.761,216.9082,216.5353,216.7021,49536.0
2024-06-28 14:00:00,220.74,221.03,219.79,219.84,93097.0,216.604,216.8886,215.6718,215.7209,93097.0
2024-06-28 14:30:00,219.79,219.82,218.5,218.65,141823.0,215.6718,215.7012,214.406,214.5532,141823.0
2024-06-28 15:00:00,218.64,218.95,218.37,218.83,141470.0,214.5433,214.8475,214.2784,214.7298,141470.0
2024-06-28 15:30:00,218.84,221.53,218.63,220.51,851883.0,214.7396,217.3792,214.5335,216.3783,851883.0
2024-07-01 09:30:00,219.44,220.5,217.2,218.63,168323.0,215.3284,216.3685,213.1303,214.5335,168323.0
2024-07-01 10:00:00,218.84,219.33,216.21,216.4,97360.0,214.7396,215.2204,212.1589,212.3453,97360.0
2024-07-01 10:30:00,216.48,216.6,214.61,214.97,161948.0,212.4238,212.5416,210.5889,210.9421,161948.0
2024-07-01 11:00:00,214.88,215.33,214.61,215.01,100854.0,210.8538,211.2954,210.5889,210.9814,100854.0
2024-07-01 11:30:00,215.03,215.57,214.93,215.1,75446.0,211.001,211.5309,210.9029,211.0697,75446.0
2024-07-01 12:00:00,215.01,215.4,214.62,214.67,41542.0,210.9814,211.364,210.5987,210.6477,41542.0
2024-07-01 12:30:00,214.72,214.81,214.07,214.29,49709.0,210.6968,210.7851,210.059,210.2748,49709.0
2024-07-01 13:00:00,214.34,214.79,214.25,214.63,39971.0,210.3239,210.7655,210.2356,210.6085,39971.0
2024-07-01 13:30:00,214.62,214.85,214.43,214.56,55696.0,210.5987,210.8244,210.4122,210.5398,55696.0
2024-07-01 14:00:00,214.57,214.99,214.34,214.5,53652.0,210.5496,210.9617,210.3239,210.4809,53652.0
2024-07-01 14:30:00,214.56,214.67,214.1,214.19,59473.0,210.5398,210.6477,210.0884,210.1767,59473.0
2024-07-01 15:00:00,214.19,214.41,213.67,213.83,121760.0,210.1767,210.3926,209.6665,209.8235,121760.0
2024-07-01 15:30:00,213.79,214.21,213.48,213.6,234233.0,209.7842,210.1963,209.48,209.5978,234233.0
2024-07-02 09:30:00,212.69,214.85,212.15,213.13,141673.0,208.7048,210.8244,208.1749,209.1366,141673.0
2024-07-02 10:00:00,213.13,214.25,212.9,213.39,119318.0,209.1366,210.2356,208.9109,209.3917,119318.0
2024-07-02 10:30:00,213.38,213.49,211.8,212.44,93103.0,209.3819,209.4898,207.8315,208.4595,93103.0
2024-07-02 11:00:00,212.43,213.04,212.37,212.94,82331.0,208.4497,209.0483,208.3908,208.9501,82331.0
2024-07-02 11:30:00,212.99,213.33,212.87,213.21,55161.0,208.9992,209.3328,208.8815,209.2151,55161.0
2024-07-02 12:00:00,213.21,213.41,212.97,212.98,41554.0,209.2151,209.4113,208.9796,208.9894,41554.0
2024-07-02 12:30:00,213.0,213.24,212.43,212.55,55824.0,209.009,209.2445,208.4497,208.5674,55824.0
2024-07-02 13:00:00,212.5,212.9,212.33,212.36,55241.0,208.5184,208.9109,208.3516,208.381,55241.0
2024-07-02 13:30:00,212.31,212.51,212.21,212.41,40723.0,208.3319,208.5282,208.2338,208.4301,40723.0
2024-07-02 14:00:00,212.41,213.03,212.36,212.85,113084.0,208.4301,209.0385,208.381,208.8618,113084.0
2024-07-02 14:30:00,212.81,213.15,212.64,213.11,40459.0,208.8226,209.1562,208.6558,209.117,40459.0
2024-07-02 15:00:00,213.09,213.34,212.91,213.13,58899.0,209.0973,209.3426,208.9207,209.1366,58899.0
2024-07-02 15:30:00,213.12,213.85,212.96,213.71,206266.0,209.1268,209.8431,208.9698,209.7057,206266.0
2024-07-03 09:30:00,215.83,217.0,214.39,215.3,230777.0,211.786,212.9341,210.373,211.2659,230777.0
2024-07-03 10:00:00,215.45,216.4,215.1,215.15,103973.0,211.4131,212.3453,211.0697,211.1187,103973.0
2024-07-03 10:30:00,215.14,215.23,213.89,214.28,79015.0,211.1089,211.1972,209.8823,210.265,79015.0
2024-07-03 11:00:00,214.22,214.62,213.91,213.91,73607.0,210.2062,210.5987,209.902,209.902,73607.0
2024-07-03 11:30:00,213.85,214.24,213.58,213.84,54496.0,209.8431,210.2258,209.5781,209.8333,54496.0
2024-07-03 12:00:00,213.83,214.1,213.37,213.37,53917.0,209.8235,210.0884,209.3721,209.3721,53917.0
2024-07-03 12:30:00,213.39,213.87,213.05,213.17,171622.0,209.3917,209.8627,209.0581,209.1758,171622.0
2024-07-05 09:30:00,212.69,214.38,212.53,213.58,91997.0,208.7048,210.3632,208.5478,209.5781,91997.0
2024-07-05 10:00:00,213.36,213.68,212.72,213.3,58430.0,209.3623,209.6763,208.7343,209.3034,58430.0
2024-07-05 10:30:00,213.3,214.01,213.1,213.55,73711.0,209.3034,210.0001,209.1071,209.5487,73711.0
2024-07-05 11:00:00,213.55,213.98,213.0,213.05,53561.0,209.5487,209.9707,209.009,209.0581,53561.0
2024-07-05 11:30:00,213.0,213.6,212.9,213.37,51036.0,209.009,209.5978,208.9109,209.3721,51036.0
2024-07-05 12:00:00,213.3,213.74,212.88,213.34,41817.0,209.3034,209.7352,208.8913,209.3426,41817.0
2024-07-05 12:30:00,213.35,214.0,213.25,214.0,38208.0,209.3525,209.9903,209.2543,209.9903,38208.0
2024-07-05 13:00:00,213.93,214.17,213.67,213.76,28576.0,209.9216,210.1571,209.6665,209.7548,28576.0
2024-07-05 13:30:00,213.77,214.38,213.65,214.3,39350.0,209.7646,210.3632,209.6468,210.2847,39350.0
2024-07-05 14:00:00,214.3,214.48,214.16,214.4,43311.0,210.2847,210.4613,210.1473,210.3828,43311.0
2024-07-05 14:30:00,214.39,214.84,214.29,214.72,36859.0,210.373,210.8145,210.2748,210.6968,36859.0
2024-07-05 15:00:00,214.69,214.7,214.09,214.25,47680.0,210.6674,210.6772,210.0786,210.2356,47680.0
2024-07-05 15:30:00,214.24,214.59,213.79,213.87,193212.0,210.2258,210.5692,209.7842,209.8627,193212.0
2024-07-08 09:30:00,214.83,217.6,214.83,216.49,122840.0,210.8047,213.5228,210.8047,212.4336,122840.0
2024-07-08 10:00:00,216.6,217.18,216.27,216.93,143463.0,212.5416,213.1107,212.2177,212.8654,143463.0
2024-07-08 10:30:00,216.84,218.25,216.56,218.12,124727.0,212.7771,214.1606,212.5023,214.0331,124727.0
2024-07-08 11:00:00,218.05,218.3,216.74,216.75,93320.0,213.9644,214.2097,212.6789,212.6888,93320.0
2024-07-08 11:30:00,216.82,216.9,214.79,215.31,154362.0,212.7574,212.8359,210.7655,211.2757,154362.0
2024-07-08 12:00:00,215.31,215.62,215.09,215.61,81887.0,211.2757,211.5799,211.0599,211.5701,81887.0
2024-07-08 12:30:00,215.52,216.56,215.46,216.44,66403.0,211.4818,212.5023,211.4229,212.3846,66403.0
2024-07-08 13:00:00,216.43,216.97,216.39,216.68,42739.0,212.3747,212.9046,212.3355,212.6201,42739.0
2024-07-08 13:30:00,216.68,217.11,216.34,216.44,114838.0,212.6201,213.042,212.2864,212.3846,114838.0
2024-07-08 14:00:00,216.44,217.12,216.25,216.96,73436.0,212.3846,213.0518,212.1981,212.8948,73436.0
2024-07-08 14:30:00,216.92,217.16,216.61,217.05,81684.0,212.8556,213.0911,212.5514,212.9831,81684.0
2024-07-08 15:00:00,217.04,217.26,216.77,217.18,78707.0,212.9733,213.1892,212.7084,213.1107,78707.0
2024-07-08 15:30:00,217.16,217.76,216.62,217.14,470820.0,213.0911,213.6798,212.5612,213.0714,470820.0
2024-07-09 09:30:00,215.97,216.68,215.42,216.03,79510.0,211.9234,212.6201,211.3837,211.9822,79510.0
2024-07-09 10:00:00,216.0,216.3,215.2,216.18,93645.0,211.9528,212.2472,211.1678,212.1294,93645.0
2024-07-09 10:30:00,216.18,216.57,216.01,216.2,75165.0,212.1294,212.5121,211.9626,212.1491,75165.0
2024-07-09 11:00:00,216.19,216.25,215.46,215.58,68964.0,212.1392,212.1981,211.4229,211.5407,68964.0
2024-07-09 11:30:00,215.64,215.9,215.47,215.86,82796.0,211.5996,211.8547,211.4327,211.8154,82796.0
2024-07-09 12:00:00,215.86,216.31,215.72,216.31,99533.0,211.8154,212.257,211.6781,212.257,99533.0
2024-07-09 12:30:00,216.28,217.03,216.23,216.92,71559.0,212.2276,212.9635,212.1785,212.8556,71559.0
2024-07-09 13:00:00,216.96,217.19,216.8,217.01,56098.0,212.8948,213.1205,212.7378,212.9439,56098.0
2024-07-09 13:30:00,216.99,217.07,216.6,216.6,48082.0,212.9243,213.0028,212.5416,212.5416,48082.0
2024-07-09 14:00:00,216.59,216.65,216.34,216.41,78785.0,212.5318,212.5906,212.2864,212.3551,78785.0
2024-07-09 14:30:00,216.42,216.62,216.16,216.19,40324.0,212.3649,212.5612,212.1098,212.1392,40324.0
2024-07-09 15:00:00,216.19,216.19,215.82,216.02,97278.0,212.1392,212.1392,211.7762,211.9724,97278.0
2024-07-09 15:30:00,216.02,216.86,215.94,216.33,280076.0,211.9724,212.7967,211.8939,212.2766,280076.0
2024-07-10 09:30:00,217.57,218.9,216.89,217.9,131744.0,213.4934,214.7985,212.8261,213.8172,131744.0
2024-07-10 10:00:00,217.9,218.29,217.56,217.83,66057.0,213.8172,214.1999,213.4836,213.7485,66057.0
2024-07-10 10:30:00,217.76,218.12,217.52,217.92,46827.0,213.6798,214.0331,213.4443,213.8368,46827.0
2024-07-10 11:00:00,217.81,218.19,217.67,217.82,42621.0,213.7289,214.1018,213.5915,213.7387,42621.0
2024-07-10 11:30:00,217.81,218.04,217.31,217.93,42862.0,213.7289,213.9546,213.2383,213.8466,42862.0
2024-07-10 12:00:00,217.98,218.96,217.97,218.76,38312.0,213.8957,214.8573,213.8859,214.6611,38312.0
2024-07-10 12:30:00,218.68,218.79,218.29,218.73,52667.0,214.5826,214.6905,214.1999,214.6317,52667.0
2024-07-10 13:00:00,218.73,219.16,218.49,218.73,34753.0,214.6317,215.0536,214.3962,214.6317,34753.0
2024-07-10 13:30:00,218.76,218.86,218.46,218.79,31238.0,214.6611,214.7592,214.3667,214.6905,31238.0
2024-07-10 14:00:00,218.79,219.22,218.73,219.17,45129.0,214.6905,215.1125,214.6317,215.0634,45129.0
2024-07-10 14:30:00,219.13,219.5,218.99,219.33,75301.0,215.0242,215.3872,214.8868,215.2204,75301.0
2024-07-10 15:00:00,219.38,219.66,219.28,219.45,44483.0,215.2695,215.5442,215.1713,215.3382,44483.0
2024-07-10 15:30:00,219.47,220.91,219.45,220.64,246970.0,215.3578,216.7708,215.3382,216.5059,246970.0
2024-07-11 09:30:00,225.61,227.13,223.54,226.54,225125.0,221.3827,222.8743,219.3515,222.2953,225125.0
2024-07-11 10:00:00,226.54,228.01,226.12,227.55,139162.0,222.2953,223.7378,221.8832,223.2864,139162.0
2024-07-11 10:30:00,227.52,229.23,227.14,228.58,132500.0,223.257,224.9349,222.8841,224.2971,132500.0
2024-07-11 11:00:00,228.75,229.01,227.69,228.05,116743.0,224.4639,224.719,223.4238,223.777,116743.0
2024-07-11 11:30:00,228.04,228.4,226.91,227.91,78828.0,223.7672,224.1205,222.6584,223.6396,78828.0
2024-07-11 12:00:00,227.81,228.21,227.36,227.82,72814.0,223.5415,223.934,223.1,223.5513,72814.0
2024-07-11 12:30:00,227.83,228.69,227.77,228.56,48169.0,223.5611,224.405,223.5023,224.2775,48169.0
2024-07-11 13:00:00,228.61,228.61,227.55,227.98,87070.0,224.3265,224.3265,223.2864,223.7083,87070.0
2024-07-11 13:30:00,227.87,228.9,227.72,228.84,45799.0,223.6004,224.6111,223.4532,224.5522,45799.0
2024-07-11 14:00:00,228.93,229.02,228.36,228.47,34829.0,224.6405,224.7288,224.0812,224.1892,34829.0
2024-07-11 14:30:00,228.52,228.97,228.5,228.91,44365.0,224.2382,224.6798,224.2186,224.6209,44365.0
2024-07-11 15:00:00,228.93,229.19,228.39,229.06,69350.0,224.6405,224.8957,224.1107,224.7681,69350.0
2024-07-11 15:30:00,229.13,229.98,228.71,229.66,319397.0,224.8368,225.6709,224.4247,225.3569,319397.0
2024-07-12 09:30:00,231.12,232.77,230.34,232.75,192226.0,226.7895,228.4086,226.0241,228.389,192226.0
2024-07-12 10:00:00,232.67,235.18,232.16,235.05,192371.0,228.3105,230.7734,227.81,230.6459,192371.0
2024-07-12 10:30:00,234.99,235.88,234.61,235.3,157364.0,230.587,231.4603,230.2141,230.8912,157364.0
2024-07-12 11:00:00,235.35,236.02,235.26,235.68,123343.0,230.9402,231.5977,230.8519,231.2641,123343.0
2024-07-12 11:30:00,235.71,236.3,235.38,236.06,81840.0,231.2935,231.8724,230.9697,231.6369,81840.0
2024-07-12 12:00:00,236.0,236.0,235.46,235.83,68649.0,231.5781,231.5781,231.0482,231.4113,68649.0
2024-07-12 12:30:00,235.83,236.17,235.26,236.12,63115.0,231.4113,231.7449,230.8519,231.6958,63115.0
2024-07-12 13:00:00,236.05,237.57,236.0,237.57,61954.0,231.6271,233.1186,231.5781,233.1186,61954.0
2024-07-12 13:30:00,237.53,238.06,237.08,237.61,76434.0,233.0794,233.5995,232.6378,233.1579,76434.0
2024-07-12 14:00:00,237.51,237.72,236.94,237.02,71070.0,233.0598,233.2658,232.5005,232.579,71070.0
2024-07-12 14:30:00,237.06,237.12,236.15,236.33,80824.0,232.6182,232.6771,231.7253,231.9019,80824.0
2024-07-12 15:00:00,236.31,236.56,235.99,236.17,119709.0,231.8823,232.1276,231.5683,231.7449,119709.0
2024-07-12 15:30:00,236.16,236.18,233.75,234.25,352432.0,231.7351,231.7547,229.3702,229.8609,352432.0
2024-07-15 09:30:00,234.0,234.17,230.63,231.43,208266.0,229.6155,229.7824,226.3087,227.0937,208266.0
2024-07-15 10:00:00,231.52,233.51,231.31,233.15,83272.0,227.182,229.1347,226.9759,228.7815,83272.0
2024-07-15 10:30:00,233.23,233.45,232.45,232.88,77713.0,228.86,229.0758,228.0946,228.5165,77713.0
2024-07-15 11:00:00,232.95,233.91,232.62,233.72,82260.0,228.5852,229.5272,228.2614,229.3408,82260.0
2024-07-15 11:30:00,233.67,234.99,233.32,234.6,54986.0,229.2917,230.587,228.9483,230.2043,54986.0
2024-07-15 12:00:00,234.53,235.09,233.81,233.87,52570.0,230.1356,230.6851,229.4291,229.488,52570.0
2024-07-15 12:30:00,233.82,234.07,233.43,233.43,29859.0,229.4389,229.6842,229.0562,229.0562,29859.0
2024-07-15 13:00:00,233.44,233.56,232.99,233.1,32789.0,229.066,229.1838,228.6245,228.7324,32789.0
2024-07-15 13:30:00,233.1,233.13,232.33,232.65,38630.0,228.7324,228.7618,227.9768,228.2908,38630.0
2024-07-15 14:00:00,232.62,233.32,232.49,233.32,24089.0,228.2614,228.9483,228.1338,228.9483,24089.0
2024-07-15 14:30:00,233.31,233.5,232.97,233.19,38401.0,228.9385,229.1249,228.6048,228.8207,38401.0
2024-07-15 15:00:00,233.19,233.55,233.03,233.16,43584.0,228.8207,229.174,228.6637,228.7913,43584.0
2024-07-15 15:30:00,233.16,233.26,231.7,232.29,227846.0,228.7913,228.8894,227.3586,227.9376,227846.0
2024-07-16 09:30:00,232.82,238.78,232.1,238.37,117660.0,228.4576,234.306,227.7511,233.9037,117660.0
2024-07-16 10:00:00,238.37,238.95,237.55,237.55,146765.0,233.9037,234.4728,233.099,233.099,146765.0
2024-07-16 10:30:00,237.53,238.55,237.41,238.54,123532.0,233.0794,234.0803,232.9616,234.0705,123532.0
2024-07-16 11:00:00,238.46,239.29,238.22,238.4,97580.0,233.992,234.8064,233.7565,233.9331,97580.0
2024-07-16 11:30:00,238.4,238.56,237.79,238.53,43751.0,233.9331,234.0901,233.3345,234.0607,43751.0
2024-07-16 12:00:00,238.47,239.85,238.36,239.64,45861.0,234.0018,235.3559,233.8938,235.1499,45861.0
2024-07-16 12:30:00,239.57,239.86,239.41,239.84,56131.0,235.0812,235.3657,234.9242,235.3461,56131.0
2024-07-16 13:00:00,239.81,240.02,238.84,238.95,54818.0,235.3167,235.5227,234.3649,234.4728,54818.0
2024-07-16 13:30:00,238.89,239.25,238.84,239.06,56091.0,234.4139,234.7672,234.3649,234.5807,56091.0
2024-07-16 14:00:00,239.03,239.66,238.96,239.34,48712.0,234.5513,235.1695,234.4826,234.8555,48712.0
2024-07-16 14:30:00,239.34,240.34,239.29,240.15,52013.0,234.8555,235.8367,234.8064,235.6503,52013.0
2024-07-16 15:00:00,240.2,240.86,239.96,240.84,56324.0,235.6994,236.347,235.4639,236.3274,56324.0
2024-07-16 15:30:00,240.8,241.01,240.39,240.96,251310.0,236.2881,236.4942,235.8858,236.4451,251310.0
2024-07-17 09:30:00,239.45,242.06,237.74,241.95,232135.0,234.9634,237.5245,233.2855,237.4166,232135.0
2024-07-17 10:00:00,241.95,242.2,240.14,241.93,186197.0,237.4166,237.6619,235.6405,237.397,186197.0
2024-07-17 10:30:00,241.88,242.31,240.9,242.03,180856.0,237.3479,237.7698,236.3863,237.4951,180856.0
2024-07-17 11:00:00,242.06,243.88,241.76,243.29,256809.0,237.5245,239.3104,237.2301,238.7315,256809.0
2024-07-17 11:30:00,243.27,244.62,242.64,244.42,107589.0,238.7118,240.0366,238.0937,239.8403,107589.0
2024-07-17 12:00:00,244.44,245.04,244.14,244.75,129336.0,239.8599,240.4487,239.5655,240.1641,129336.0
2024-07-17 12:30:00,244.75,245.63,244.65,245.29,186855.0,240.1641,241.0276,240.066,240.694,186855.0
2024-07-17 13:00:00,245.23,245.23,244.21,244.76,114161.0,240.6351,240.6351,239.6342,240.1739,114161.0
2024-07-17 13:30:00,244.69,245.01,244.31,244.72,94904.0,240.1052,240.4192,239.7324,240.1347,94904.0
2024-07-17 14:00:00,244.72,244.81,244.1,244.48,175111.0,240.1347,240.223,239.5263,239.8992,175111.0
2024-07-17 14:30:00,244.43,245.54,244.42,245.09,212989.0,239.8501,240.9393,239.8403,240.4977,212989.0
2024-07-17 15:00:00,245.09,245.47,244.65,244.68,206431.0,240.4977,240.8706,240.066,240.0954,206431.0
2024-07-17 15:30:00,244.67,244.75,242.36,243.02,305208.0,240.0856,240.1641,237.8189,238.4665,305208.0
2024-07-18 09:30:00,241.95,246.97,241.25,246.57,160172.0,237.4166,242.3425,236.7297,241.95,160172.0
2024-07-18 10:00:00,246.35,246.62,244.49,245.16,113822.0,241.7341,241.9991,239.909,240.5664,113822.0
2024-07-18 10:30:00,245.16,245.16,243.89,244.45,98029.0,240.5664,240.5664,239.3202,239.8697,98029.0
2024-07-18 11:00:00,244.31,244.92,243.89,244.2,95554.0,239.7324,240.3309,239.3202,239.6244,95554.0
2024-07-18 11:30:00,244.14,244.63,243.02,243.19,73286.0,239.5655,240.0464,238.4665,238.6333,73286.0
2024-07-18 12:00:00,243.13,243.31,241.42,241.43,64179.0,238.5745,238.7511,236.8965,236.9063,64179.0
2024-07-18 12:30:00,241.4,241.69,241.1,241.62,71701.0,236.8769,237.1615,236.5825,237.0928,71701.0
2024-07-18 13:00:00,241.67,242.44,241.62,242.0,54951.0,237.1418,237.8974,237.0928,237.4656,54951.0
2024-07-18 13:30:00,242.06,242.49,241.69,241.84,47090.0,237.5245,237.9465,237.1615,237.3086,47090.0
2024-07-18 14:00:00,241.83,241.85,239.51,239.59,118090.0,237.2988,237.3185,235.0223,235.1008,118090.0
2024-07-18 14:30:00,239.55,239.89,238.92,238.97,146621.0,235.0615,235.3952,234.4434,234.4924,146621.0
2024-07-18 15:00:00,238.94,239.4,237.9,238.44,160303.0,234.463,234.9144,233.4425,233.9723,160303.0
2024-07-18 15:30:00,238.42,239.98,238.24,239.27,234732.0,233.9527,235.4835,233.7761,234.7868,234732.0
2024-07-19 09:30:00,239.4,241.04,238.58,240.39,214104.0,234.9144,236.5236,234.1097,235.8858,214104.0
2024-07-19 10:00:00,240.44,240.56,239.37,239.82,158289.0,235.9349,236.0526,234.8849,235.3265,158289.0
2024-07-19 10:30:00,239.77,240.01,238.23,239.49,161855.0,235.2774,235.5129,233.7663,235.0027,161855.0
2024-07-19 11:00:00,239.56,239.68,238.58,238.62,70651.0,235.0714,235.1891,234.1097,234.149,70651.0
2024-07-19 11:30:00,238.68,239.34,238.54,239.34,73769.0,234.2079,234.8555,234.0705,234.8555,73769.0
2024-07-19 12:00:00,239.39,240.68,239.3,239.74,55501.0,234.9045,236.1704,234.8162,235.248,55501.0
2024-07-19 12:30:00,239.74,240.35,239.54,239.57,39969.0,235.248,235.8466,235.0517,235.0812,39969.0
2024-07-19 13:00:00,239.51,239.56,238.46,239.17,191581.0,235.0223,235.0714,233.992,234.6887,191581.0
2024-07-19 13:30:00,239.17,239.72,238.82,239.69,36273.0,234.6887,235.2284,234.3452,235.1989,36273.0
2024-07-19 14:00:00,239.64,239.77,239.2,239.27,42890.0,235.1499,235.2774,234.7181,234.7868,42890.0
2024-07-19 14:30:00,239.25,239.38,238.72,239.11,57603.0,234.7672,234.8947,234.2471,234.6298,57603.0
2024-07-19 15:00:00,239.22,239.81,239.13,239.28,48207.0,234.7377,235.3167,234.6494,234.7966,48207.0
2024-07-19 15:30:00,239.3,239.53,237.85,238.43,220341.0,234.8162,235.0419,233.3934,233.9625,220341.0
2024-07-22 09:30:00,239.45,241.4,237.69,237.89,158609.0,234.9634,236.8769,233.2364,233.4327,158609.0
2024-07-22 10:00:00,237.83,238.14,236.57,237.53,122722.0,233.3738,233.678,232.1374,233.0794,122722.0
2024-07-22 10:30:00,237.47,238.86,237.16,238.86,63118.0,233.0205,234.3845,232.7163,234.3845,63118.0
2024-07-22 11:00:00,238.88,239.22,238.34,238.53,40778.0,234.4041,234.7377,233.8742,234.0607,40778.0
2024-07-22 11:30:00,238.46,239.25,238.1,238.81,92497.0,233.992,234.7672,233.6387,234.3354,92497.0
2024-07-22 12:00:00,238.9,239.36,238.29,238.84,89756.0,234.4237,234.8751,233.8252,234.3649,89756.0
2024-07-22 12:30:00,238.84,239.11,237.95,238.99,32089.0,234.3649,234.6298,233.4915,234.512,32089.0
2024-07-22 13:00:00,239.1,239.4,238.98,239.07,24941.0,234.62,234.9144,234.5022,234.5905,24941.0
2024-07-22 13:30:00,239.17,239.37,238.7,239.34,32582.0,234.6887,234.8849,234.2275,234.8555,32582.0
2024-07-22 14:00:00,239.35,239.77,238.57,239.57,57944.0,234.8653,235.2774,234.0999,235.0812,57944.0
2024-07-22 14:30:00,239.57,240.58,239.56,240.51,49501.0,235.0812,236.0723,235.0714,236.0036,49501.0
2024-07-22 15:00:00,240.57,240.78,240.19,240.54,57133.0,236.0624,236.2685,235.6896,236.033,57133.0
2024-07-22 15:30:00,240.56,240.75,240.14,240.28,263363.0,236.0526,236.2391,235.6405,235.7779,263363.0
2024-07-23 09:30:00,241.09,241.98,238.58,239.19,175190.0,236.5727,237.446,234.1097,234.7083,175190.0
2024-07-23 10:00:00,239.03,239.81,237.67,238.22,51122.0,234.5513,235.3167,233.2168,233.7565,51122.0
2024-07-23 10:30:00,238.11,239.12,237.52,238.05,81039.0,233.6485,234.6396,233.0696,233.5897,81039.0
2024-07-23 11:00:00,238.05,238.63,237.93,238.58,86521.0,233.5897,234.1588,233.4719,234.1097,86521.0
2024-07-23 11:30:00,238.66,239.26,238.65,239.02,114289.0,234.1882,234.777,234.1784,234.5415,114289.0
2024-07-23 12:00:00,239.01,239.38,238.36,238.46,43202.0,234.5317,234.8947,233.8938,233.992,43202.0
2024-07-23 12:30:00,238.45,238.68,238.0,238.32,81115.0,233.9822,234.2079,233.5406,233.8546,81115.0
2024-07-23 13:00:00,238.31,239.24,238.24,239.19,32768.0,233.8448,234.7574,233.7761,234.7083,32768.0
2024-07-23 13:30:00,239.12,239.83,239.0,239.65,36888.0,234.6396,235.3363,234.5219,235.1597,36888.0
2024-07-23 14:00:00,239.68,239.92,239.5,239.58,46969.0,235.1891,235.4246,235.0125,235.091,46969.0
2024-07-23 14:30:00,239.5,239.72,238.89,238.9,45407.0,235.0125,235.2284,234.4139,234.4237,45407.0
2024-07-23 15:00:00,238.84,238.84,238.19,238.61,57541.0,234.3649,234.3649,233.727,234.1392,57541.0
2024-07-23 15:30:00,238.54,238.62,237.77,238.19,209715.0,234.0705,234.149,233.3149,233.727,209715.0
2024-07-24 09:30:00,236.49,239.09,235.54,236.17,128568.0,233.2108,235.7748,232.274,232.8953,128568.0
2024-07-24 10:00:00,235.84,235.95,234.18,234.94,106762.0,232.5698,232.6783,230.9328,231.6823,106762.0
2024-07-24 10:30:00,234.7,235.89,234.68,235.75,96758.0,231.4456,232.6191,231.4259,232.4811,96758.0
2024-07-24 11:00:00,235.64,235.98,235.14,235.61,54423.0,232.3726,232.7079,231.8795,232.343,54423.0
2024-07-24 11:30:00,235.54,235.85,235.35,235.47,45271.0,232.274,232.5797,232.0866,232.205,45271.0
2024-07-24 12:00:00,235.52,235.7,235.1,235.33,40868.0,232.2543,232.4318,231.8401,232.0669,40868.0
2024-07-24 12:30:00,235.3,235.3,234.23,234.46,27748.0,232.0373,232.0373,230.9822,231.209,27748.0
2024-07-24 13:00:00,234.52,234.98,234.39,234.64,38039.0,231.2681,231.7218,231.1399,231.3865,38039.0
2024-07-24 13:30:00,234.72,234.92,234.51,234.55,47041.0,231.4654,231.6626,231.2583,231.2977,47041.0
2024-07-24 14:00:00,234.55,234.81,233.88,234.0,30970.0,231.2977,231.5541,230.637,230.7553,30970.0
2024-07-24 14:30:00,233.94,234.06,232.9,233.36,33517.0,230.6962,230.8145,229.6706,230.1242,33517.0
2024-07-24 15:00:00,233.34,233.46,232.3,232.31,98554.0,230.1045,230.2228,229.0789,229.0888,98554.0
2024-07-24 15:30:00,232.3,232.56,231.45,231.77,187617.0,229.0789,229.3353,228.2407,228.5563,187617.0
2024-07-25 09:30:00,231.82,236.16,231.04,235.7,130826.0,228.6056,232.8854,227.8364,232.4318,130826.0
2024-07-25 10:00:00,235.67,236.67,234.91,236.67,113905.0,232.4022,233.3883,231.6527,233.3883,113905.0
2024-07-25 10:30:00,236.58,236.66,235.52,235.52,101878.0,233.2996,233.3785,232.2543,232.2543,101878.0
2024-07-25 11:00:00,235.65,237.2,235.65,236.16,53801.0,232.3825,233.911,232.3825,232.8854,53801.0
2024-07-25 11:30:00,236.13,237.17,236.06,237.14,54932.0,232.8558,233.8814,232.7868,233.8518,54932.0
2024-07-25 12:00:00,237.03,238.25,236.85,238.02,47628.0,233.7433,234.9464,233.5658,234.7196,47628.0
2024-07-25 12:30:00,237.94,238.02,237.46,237.75,37884.0,234.6407,234.7196,234.1674,234.4533,37884.0
2024-07-25 13:00:00,237.9,238.68,237.85,237.85,48955.0,234.6013,235.3704,234.552,234.552,48955.0
2024-07-25 13:30:00,237.98,238.1,236.97,237.19,41265.0,234.6802,234.7985,233.6842,233.9011,41265.0
2024-07-25 14:00:00,237.22,237.72,236.98,237.19,53615.0,233.9307,234.4238,233.694,233.9011,53615.0
2024-07-25 14:30:00,237.33,237.63,235.94,236.16,40418.0,234.0392,234.335,232.6684,232.8854,40418.0
2024-07-25 15:00:00,236.15,237.75,236.14,237.53,51453.0,232.8755,234.4533,232.8657,234.2364,51453.0
2024-07-25 15:30:00,237.67,237.71,234.73,234.78,249682.0,234.3745,234.4139,231.4752,231.5245,249682.0
2024-07-26 09:30:00,236.25,242.52,236.07,241.77,158026.0,232.9741,239.1572,232.7966,238.4176,158026.0
2024-07-26 10:00:00,241.77,242.2,239.68,240.07,105106.0,238.4176,238.8416,236.3566,236.7412,105106.0
2024-07-26 10:30:00,240.09,240.09,237.98,238.51,55749.0,236.7609,236.7609,234.6802,235.2028,55749.0
2024-07-26 11:00:00,238.7,238.84,238.01,238.56,38520.0,235.3902,235.5282,234.7097,235.2521,38520.0
2024-07-26 11:30:00,238.62,239.33,238.55,239.28,39224.0,235.3113,236.0114,235.2423,235.9621,39224.0
2024-07-26 12:00:00,239.36,240.05,239.12,239.44,33904.0,236.041,236.7215,235.8043,236.1199,33904.0
2024-07-26 12:30:00,239.38,240.76,239.14,240.72,37494.0,236.0607,237.4216,235.8241,237.3822,37494.0
2024-07-26 13:00:00,240.68,240.73,240.23,240.55,47518.0,237.3427,237.392,236.899,237.2145,47518.0
2024-07-26 13:30:00,240.48,240.58,238.56,238.78,73837.0,237.1455,237.2441,235.2521,235.4691,73837.0
2024-07-26 14:00:00,238.86,239.82,238.81,239.43,32720.0,235.548,236.4946,235.4986,236.11,32720.0
2024-07-26 14:30:00,239.39,239.65,239.0,239.33,26384.0,236.0706,236.327,235.686,236.0114,26384.0
2024-07-26 15:00:00,239.32,240.05,238.85,239.78,58161.0,236.0016,236.7215,235.5381,236.4552,58161.0
2024-07-26 15:30:00,239.72,239.72,238.46,238.99,156947.0,236.396,236.396,235.1535,235.6761,156947.0
2024-07-29 09:30:00,238.27,239.54,237.33,239.34,79615.0,234.9661,236.2185,234.0392,236.0213,79615.0
2024-07-29 10:00:00,239.25,240.98,239.2,240.1,62425.0,235.9325,237.6386,235.8832,236.7708,62425.0
2024-07-29 10:30:00,240.09,240.19,239.25,240.02,53213.0,236.7609,236.8595,235.9325,236.6919,53213.0
2024-07-29 11:00:00,240.02,240.13,239.0,239.89,40017.0,236.6919,236.8003,235.686,236.5637,40017.0
2024-07-29 11:30:00,240.01,240.02,238.91,239.83,42530.0,236.682,236.6919,235.5973,236.5045,42530.0
2024-07-29 12:00:00,239.92,240.37,239.82,239.96,41895.0,236.5933,237.037,236.4946,236.6327,41895.0
2024-07-29 12:30:00,240.06,240.16,239.2,239.37,58346.0,236.7313,236.8299,235.8832,236.0509,58346.0
2024-07-29 13:00:00,239.4,239.88,239.02,239.2,75148.0,236.0805,236.5538,235.7057,235.8832,75148.0
2024-07-29 13:30:00,239.17,239.19,238.56,238.59,41164.0,235.8537,235.8734,235.2521,235.2817,41164.0
2024-07-29 14:00:00,238.54,239.66,238.17,239.66,132238.0,235.2324,236.3369,234.8675,236.3369,132238.0
2024-07-29 14:30:00,239.8,240.01,239.32,239.72,58264.0,236.4749,236.682,236.0016,236.396,58264.0
2024-07-29 15:00:00,239.62,240.16,239.31,239.48,64467.0,236.2974,236.8299,235.9917,236.1594,64467.0
2024-07-29 15:30:00,239.62,240.62,239.38,239.69,299912.0,236.2974,237.2835,236.0607,236.3664,299912.0
2024-07-30 09:30:00,240.19,241.04,239.21,240.23,80803.0,236.8595,237.6977,235.8931,236.899,80803.0
2024-07-30 10:00:00,240.04,240.35,238.3,239.66,46534.0,236.7116,237.0173,234.9957,236.3369,46534.0
2024-07-30 10:30:00,239.63,240.79,239.55,239.77,42617.0,236.3073,237.4512,236.2284,236.4453,42617.0
2024-07-30 11:00:00,239.95,240.04,239.14,239.36,34890.0,236.6228,236.7116,235.8241,236.041,34890.0
2024-07-30 11:30:00,239.2,239.87,239.04,239.23,28064.0,235.8832,236.5439,235.7255,235.9128,28064.0
2024-07-30 12:00:00,239.23,239.64,239.1,239.59,43945.0,235.9128,236.3171,235.7846,236.2678,43945.0
2024-07-30 12:30:00,239.6,239.92,239.24,239.26,34024.0,236.2777,236.5933,235.9227,235.9424,34024.0
2024-07-30 13:00:00,239.16,240.0,239.09,239.71,25001.0,235.8438,236.6721,235.7748,236.3862,25001.0
2024-07-30 13:30:00,239.74,240.7,239.65,240.36,32284.0,236.4158,237.3624,236.327,237.0272,32284.0
2024-07-30 14:00:00,240.29,241.01,240.16,240.65,31065.0,236.9581,237.6681,236.8299,237.3131,31065.0
2024-07-30 14:30:00,240.59,240.82,239.93,240.06,41290.0,237.254,237.4808,236.6031,236.7313,41290.0
2024-07-30 15:00:00,240.11,240.85,239.8,240.69,79580.0,236.7806,237.5104,236.4749,237.3526,79580.0
2024-07-30 15:30:00,240.69,242.38,240.69,241.47,146628.0,237.3526,239.0191,237.3526,238.1218,146628.0
2024-07-31 09:30:00,242.64,243.69,241.24,242.15,114519.0,239.2755,240.311,237.895,238.7923,114519.0
2024-07-31 10:00:00,242.16,244.81,242.06,244.75,73771.0,238.8022,241.4154,238.7036,241.3563,73771.0
2024-07-31 10:30:00,244.71,245.19,243.62,244.31,74377.0,241.3168,241.7902,240.2419,240.9224,74377.0
2024-07-31 11:00:00,244.31,245.16,244.12,244.96,44159.0,240.9224,241.7606,240.735,241.5634,44159.0
2024-07-31 11:30:00,244.9,245.63,244.78,245.31,33939.0,241.5042,242.2241,241.3859,241.9085,33939.0
2024-07-31 12:00:00,245.33,245.68,245.2,245.47,38128.0,241.9282,242.2734,241.8,242.0663,38128.0
2024-07-31 12:30:00,245.51,245.91,245.32,245.63,42147.0,242.1057,242.5002,241.9184,242.2241,42147.0
2024-07-31 13:00:00,245.49,245.88,245.18,245.41,29190.0,242.086,242.4706,241.7803,242.0071,29190.0
2024-07-31 13:30:00,245.35,245.6,244.46,245.37,31169.0,241.948,242.1945,241.0703,241.9677,31169.0
2024-07-31 14:00:00,245.16,245.64,244.52,245.32,48924.0,241.7606,242.2339,241.1295,241.9184,48924.0
2024-07-31 14:30:00,245.33,248.42,245.13,248.38,83357.0,241.9282,244.9754,241.731,244.9359,83357.0
2024-07-31 15:00:00,248.49,248.99,245.99,246.31,154514.0,245.0444,245.5375,242.5791,242.8947,154514.0
2024-07-31 15:30:00,246.24,247.32,245.4,245.47,258980.0,242.8256,243.8906,241.9973,242.0663,258980.0
2024-08-01 09:30:00,246.83,248.27,245.3,245.48,112608.0,243.4074,244.8275,241.8987,242.0762,112608.0
2024-08-01 10:00:00,245.3,245.43,242.5,242.5,74779.0,241.8987,242.0269,239.1375,239.1375,74779.0
2024-08-01 10:30:00,242.47,242.5,241.2,241.55,47059.0,239.1079,239.1375,237.8555,238.2007,47059.0
2024-08-01 11:00:00,241.5,241.72,240.74,241.35,56447.0,238.1513,238.3683,237.4019,238.0034,56447.0
2024-08-01 11:30:00,241.35,242.25,241.09,242.09,42986.0,238.0034,238.8909,237.747,238.7332,42986.0
2024-08-01 12:00:00,242.05,242.57,241.64,241.81,59687.0,238.6937,239.2065,238.2894,238.457,59687.0
2024-08-01 12:30:00,241.87,242.08,240.81,241.15,26347.0,238.5162,238.7233,237.4709,237.8062,26347.0
2024-08-01 13:00:00,241.25,241.25,240.43,240.81,21277.0,237.9048,237.9048,237.0962,237.4709,21277.0
2024-08-01 13:30:00,240.81,241.15,240.32,241.0,34949.0,237.4709,237.8062,236.9877,237.6583,34949.0
2024-08-01 14:00:00,241.0,241.11,239.38,239.49,46906.0,237.6583,237.7668,236.0607,236.1692,46906.0
2024-08-01 14:30:00,239.49,239.67,239.02,239.35,40940.0,236.1692,236.3467,235.7057,236.0312,40940.0
2024-08-01 15:00:00,239.35,239.79,239.08,239.74,61590.0,236.0312,236.4651,235.7649,236.4158,61590.0
2024-08-01 15:30:00,239.82,241.66,239.82,241.24,227327.0,236.4946,238.3091,236.4946,237.895,227327.0
2024-08-02 09:30:00,238.27,240.13,235.57,238.41,142449.0,234.9661,236.8003,232.3036,235.1042,142449.0
2024-08-02 10:00:00,238.71,239.73,236.17,236.69,147947.0,235.4,236.4059,232.8953,233.408,147947.0
2024-08-02 10:30:00,236.45,237.98,236.29,236.68,136085.0,233.1714,234.6802,233.0136,233.3982,136085.0
2024-08-02 11:00:00,236.68,236.78,235.2,235.3,102054.0,233.3982,233.4968,231.9387,232.0373,102054.0
2024-08-02 11:30:00,235.3,237.85,235.28,237.17,55091.0,232.0373,234.552,232.0176,233.8814,55091.0
2024-08-02 12:00:00,237.07,238.67,236.71,238.67,38264.0,233.7828,235.3606,233.4278,235.3606,38264.0
2024-08-02 12:30:00,238.58,239.04,237.86,238.13,32135.0,235.2718,235.7255,234.5618,234.8281,32135.0
2024-08-02 13:00:00,238.31,238.36,237.46,237.85,48948.0,235.0056,235.0549,234.1674,234.552,48948.0
2024-08-02 13:30:00,237.85,237.85,237.19,237.59,46891.0,234.552,234.552,233.9011,234.2956,46891.0
2024-08-02 14:00:00,237.47,238.76,237.28,238.65,36487.0,234.1772,235.4493,233.9899,235.3409,36487.0
2024-08-02 14:30:00,238.65,238.91,238.04,238.78,56547.0,235.3409,235.5973,234.7393,235.4691,56547.0
2024-08-02 15:00:00,238.77,239.52,238.46,239.46,84373.0,235.4592,236.1988,235.1535,236.1396,84373.0
2024-08-02 15:30:00,239.57,240.52,238.87,240.38,217872.0,236.2481,237.1849,235.5578,237.0469,217872.0
2024-08-05 09:30:00,236.33,237.98,232.74,235.36,225419.0,233.053,234.6802,229.5128,232.0965,225419.0
2024-08-05 10:00:00,235.88,238.93,235.42,235.85,53695.0,232.6093,235.617,232.1557,232.5797,53695.0
2024-08-05 10:30:00,235.82,237.72,235.45,236.55,72557.0,232.5501,234.4238,232.1852,233.27,72557.0
2024-08-05 11:00:00,236.56,238.06,236.41,237.5,93170.0,233.2798,234.759,233.1319,234.2068,93170.0
2024-08-05 11:30:00,237.28,239.36,237.09,239.12,99480.0,233.9899,236.041,233.8025,235.8043,99480.0
2024-08-05 12:00:00,239.29,240.5,238.76,240.41,100268.0,235.972,237.1652,235.4493,237.0765,100268.0
2024-08-05 12:30:00,240.31,240.99,238.81,239.21,128409.0,236.9778,237.6484,235.4986,235.8931,128409.0
2024-08-05 13:00:00,239.15,239.3,237.88,238.94,49973.0,235.8339,235.9819,234.5815,235.6268,49973.0
2024-08-05 13:30:00,238.85,239.64,238.5,238.76,32586.0,235.5381,236.3171,235.1929,235.4493,32586.0
2024-08-05 14:00:00,238.63,238.94,237.91,238.8,60127.0,235.3211,235.6268,234.6111,235.4888,60127.0
2024-08-05 14:30:00,238.72,238.81,237.26,237.53,38066.0,235.4099,235.4986,233.9701,234.2364,38066.0
2024-08-05 15:00:00,237.56,237.7,236.88,237.2,54129.0,234.266,234.404,233.5954,233.911,54129.0
2024-08-05 15:30:00,237.43,237.56,236.37,237.01,307251.0,234.1378,234.266,233.0925,233.7236,307251.0
2024-08-06 09:30:00,235.67,240.25,235.67,240.0,76284.0,232.4022,236.9187,232.4022,236.6721,76284.0
2024-08-06 10:00:00,239.69,241.42,239.46,240.56,68000.0,236.3664,238.0725,236.1396,237.2244,68000.0
2024-08-06 10:30:00,240.78,242.86,240.31,242.05,62775.0,237.4413,239.4925,236.9778,238.6937,62775.0
2024-08-06 11:00:00,241.89,242.56,239.57,239.6,51330.0,238.5359,239.1966,236.2481,236.2777,51330.0
2024-08-06 11:30:00,239.49,241.41,239.48,241.12,79859.0,236.1692,238.0626,236.1594,237.7766,79859.0
2024-08-06 12:00:00,241.27,242.32,241.23,242.11,47087.0,237.9245,238.96,237.8851,238.7529,47087.0
2024-08-06 12:30:00,242.14,242.64,241.58,241.61,56113.0,238.7825,239.2755,238.2302,238.2598,56113.0
2024-08-06 13:00:00,241.55,242.57,241.49,242.42,101238.0,238.2007,239.2065,238.1415,239.0586,101238.0
2024-08-06 13:30:00,242.67,243.12,242.62,242.83,25409.0,239.3051,239.7489,239.2558,239.4629,25409.0
2024-08-06 14:00:00,242.78,243.33,242.38,243.33,58673.0,239.4136,239.956,239.0191,239.956,58673.0
2024-08-06 14:30:00,243.28,244.21,242.94,242.94,53030.0,239.9067,240.8238,239.5714,239.5714,53030.0
2024-08-06 15:00:00,242.75,244.08,241.68,243.73,88082.0,239.384,240.6956,238.3289,240.3504,88082.0
2024-08-06 15:30:00,243.84,244.12,240.42,240.64,313513.0,240.4589,240.735,237.0863,237.3033,313513.0
2024-08-07 09:30:00,241.7,243.34,240.31,240.96,123706.0,238.3486,239.9658,236.9778,237.6188,123706.0
2024-08-07 10:00:00,240.85,241.29,238.21,238.25,100771.0,237.5104,237.9443,234.907,234.9464,100771.0
2024-08-07 10:30:00,238.32,238.57,236.51,237.33,220108.0,235.0154,235.262,233.2305,234.0392,220108.0
2024-08-07 11:00:00,237.33,238.92,237.16,238.26,134962.0,234.0392,235.6071,233.8715,234.9563,134962.0
2024-08-07 11:30:00,238.26,239.07,237.01,237.01,52916.0,234.9563,235.755,233.7236,233.7236,52916.0
2024-08-07 12:00:00,237.03,237.06,235.38,235.47,58263.0,233.7433,233.7729,232.1162,232.205,58263.0
2024-08-07 12:30:00,235.42,235.66,233.67,233.79,76334.0,232.1557,232.3923,230.4299,230.5483,76334.0
2024-08-07 13:00:00,233.69,234.16,231.93,233.29,66380.0,230.4496,230.9131,228.714,230.0552,66380.0
2024-08-07 13:30:00,233.17,234.09,232.11,232.56,67403.0,229.9369,230.8441,228.8915,229.3353,67403.0
2024-08-07 14:00:00,232.61,232.87,231.2,231.69,35810.0,229.3846,229.641,227.9942,228.4774,35810.0
2024-08-07 14:30:00,231.63,231.99,231.1,231.24,63851.0,228.4182,228.7732,227.8956,228.0336,63851.0
2024-08-07 15:00:00,231.28,233.25,231.24,232.55,154452.0,228.0731,230.0157,228.0336,229.3254,154452.0
2024-08-07 15:30:00,232.54,232.99,231.35,231.68,351225.0,229.3156,229.7593,228.1421,228.4675,351225.0
2024-08-08 09:30:00,232.19,234.97,231.0,234.2,82071.0,228.9704,231.7119,227.7969,230.9526,82071.0
2024-08-08 10:00:00,234.41,236.12,233.3,234.35,46926.0,231.1597,232.8459,230.065,231.1005,46926.0
2024-08-08 10:30:00,234.36,235.7,234.12,234.68,48195.0,231.1103,232.4318,230.8737,231.4259,48195.0
2024-08-08 11:00:00,234.57,235.33,233.84,235.08,91959.0,231.3174,232.0669,230.5976,231.8204,91959.0
2024-08-08 11:30:00,235.04,235.67,234.9,234.99,88044.0,231.7809,232.4022,231.6429,231.7316,88044.0
2024-08-08 12:00:00,234.84,235.74,234.76,235.09,44455.0,231.5837,232.4712,231.5048,231.8302,44455.0
2024-08-08 12:30:00,235.03,235.2,234.53,234.87,39394.0,231.7711,231.9387,231.278,231.6133,39394.0
2024-08-08 13:00:00,234.95,236.22,234.94,236.22,32529.0,231.6922,232.9446,231.6823,232.9446,32529.0
2024-08-08 13:30:00,236.28,236.45,235.9,235.91,46295.0,233.0037,233.1714,232.629,232.6389,46295.0
2024-08-08 14:00:00,235.88,236.52,235.73,235.81,37371.0,232.6093,233.2404,232.4614,232.5402,37371.0
2024-08-08 14:30:00,235.76,236.29,235.59,236.06,44552.0,232.4909,233.0136,232.3233,232.7868,44552.0
2024-08-08 15:00:00,235.97,236.81,235.85,236.25,64285.0,232.698,233.5264,232.5797,232.9741,64285.0
2024-08-08 15:30:00,236.1,236.57,235.37,236.22,171737.0,232.8262,233.2897,232.1063,232.9446,171737.0
2024-08-09 09:30:00,235.78,236.84,234.3,235.36,70562.0,232.5107,233.556,231.0512,232.0965,70562.0
2024-08-09 10:00:00,235.17,236.93,235.16,236.52,52403.0,231.9091,233.6447,231.8993,233.2404,52403.0
2024-08-09 10:30:00,236.52,237.54,235.49,236.81,77343.0,233.2404,234.2463,232.2247,233.5264,77343.0
2024-08-09 11:00:00,236.71,237.42,236.07,236.07,50919.0,233.4278,234.1279,232.7966,232.7966,50919.0
2024-08-09 11:30:00,236.16,237.0,235.96,236.43,46406.0,232.8854,233.7137,232.6882,233.1516,46406.0
2024-08-09 12:00:00,236.52,236.58,235.91,236.05,30963.0,233.2404,233.2996,232.6389,232.7769,30963.0
2024-08-09 12:30:00,235.8,236.74,235.8,236.62,33946.0,232.5304,233.4573,232.5304,233.339,33946.0
2024-08-09 13:00:00,236.64,237.68,236.53,237.48,38163.0,233.3587,234.3843,233.2503,234.1871,38163.0
2024-08-09 13:30:00,237.46,237.75,236.52,236.6,27260.0,234.1674,234.4533,233.2404,233.3193,27260.0
2024-08-09 14:00:00,236.45,236.78,235.89,236.01,55745.0,233.1714,233.4968,232.6191,232.7375,55745.0
2024-08-09 14:30:00,236.06,236.52,235.64,236.46,38507.0,232.7868,233.2404,232.3726,233.1812,38507.0
2024-08-09 15:00:00,236.46,237.15,236.42,236.93,48289.0,233.1812,233.8617,233.1418,233.6447,48289.0
2024-08-09 15:30:00,236.94,237.2,235.71,235.77,170512.0,233.6546,233.911,232.4416,232.5008,170512.0
2024-08-12 09:30:00,234.75,234.75,229.38,230.96,201678.0,231.4949,231.4949,226.1994,227.7575,201678.0
2024-08-12 10:00:00,231.02,232.93,230.67,232.23,108745.0,227.8167,229.7002,227.4715,229.0099,108745.0
2024-08-12 10:30:00,232.3,233.0,231.99,232.19,101617.0,229.0789,229.7692,228.7732,228.9704,101617.0
2024-08-12 11:00:00,232.23,232.36,230.34,230.78,63557.0,229.0099,229.1381,227.1461,227.58,63557.0
2024-08-12 11:30:00,230.83,232.0,230.58,231.92,62599.0,227.6293,228.7831,227.3828,228.7042,62599.0
2024-08-12 12:00:00,231.85,232.48,231.74,232.26,68201.0,228.6352,229.2564,228.5267,229.0395,68201.0
2024-08-12 12:30:00,232.21,232.35,231.71,231.78,38590.0,228.9902,229.1282,228.4971,228.5661,38590.0
2024-08-12 13:00:00,231.66,232.15,231.26,232.02,72700.0,228.4478,228.931,228.0533,228.8028,72700.0
2024-08-12 13:30:00,232.0,232.57,231.9,232.24,85656.0,228.7831,229.3452,228.6845,229.0197,85656.0
2024-08-12 14:00:00,232.31,232.58,232.14,232.52,35763.0,229.0888,229.355,228.9211,229.2959,35763.0
2024-08-12 14:30:00,232.5,232.86,231.86,231.99,39949.0,229.2761,229.6311,228.645,228.7732,39949.0
2024-08-12 15:00:00,231.92,231.92,230.79,231.01,100927.0,228.7042,228.7042,227.5899,227.8068,100927.0
2024-08-12 15:30:00,231.01,231.66,230.7,231.13,290834.0,227.8068,228.4478,227.5011,227.9251,290834.0
2024-08-13 09:30:00,228.8,234.45,227.63,232.7,274577.0,225.6274,231.1991,224.4737,229.4734,274577.0
2024-08-13 10:00:00,232.59,232.72,230.58,232.48,112801.0,229.3649,229.4931,227.3828,229.2564,112801.0
2024-08-13 10:30:00,232.5,233.27,231.6,232.51,70751.0,229.2761,230.0355,228.3886,229.286,70751.0
2024-08-13 11:00:00,232.56,232.92,231.9,232.57,73069.0,229.3353,229.6903,228.6845,229.3452,73069.0
2024-08-13 11:30:00,232.72,234.04,232.29,233.91,51665.0,229.4931,230.7948,229.0691,230.6666,51665.0
2024-08-13 12:00:00,234.07,236.11,233.76,235.5,63578.0,230.8244,232.8361,230.5187,232.2345,63578.0
2024-08-13 12:30:00,235.6,235.95,235.39,235.73,59038.0,232.3332,232.6783,232.1261,232.4614,59038.0
2024-08-13 13:00:00,235.69,235.88,235.07,235.65,49289.0,232.4219,232.6093,231.8105,232.3825,49289.0
2024-08-13 13:30:00,235.65,235.69,234.94,235.5,42126.0,232.3825,232.4219,231.6823,232.2345,42126.0
2024-08-13 14:00:00,235.53,236.29,235.53,236.12,64392.0,232.2641,233.0136,232.2641,232.8459,64392.0
2024-08-13 14:30:00,236.03,236.79,235.91,236.27,67648.0,232.7572,233.5067,232.6389,232.9939,67648.0
2024-08-13 15:00:00,236.22,236.22,235.24,236.18,77672.0,232.9446,232.9446,231.9781,232.9051,77672.0
2024-08-13 15:30:00,236.2,236.75,235.94,236.18,390467.0,232.9248,233.4672,232.6684,232.9051,390467.0
2024-08-14 09:30:00,235.83,239.54,235.79,238.36,165732.0,232.56,236.2185,232.5205,235.0549,165732.0
2024-08-14 10:00:00,238.47,239.65,237.61,239.26,70338.0,235.1634,236.327,234.3153,235.9424,70338.0
2024-08-14 10:30:00,239.18,239.19,237.8,238.37,63621.0,235.8635,235.8734,234.5027,235.0647,63621.0
2024-08-14 11:00:00,238.35,238.56,237.72,237.82,59875.0,235.045,235.2521,234.4238,234.5224,59875.0
2024-08-14 11:30:00,237.74,238.77,237.72,238.2,110965.0,234.4435,235.4592,234.4238,234.8971,110965.0
2024-08-14 12:00:00,238.24,238.84,236.94,236.99,64008.0,234.9365,235.5282,233.6546,233.7039,64008.0
2024-08-14 12:30:00,237.03,238.14,237.02,237.97,47056.0,233.7433,234.8379,233.7335,234.6703,47056.0
2024-08-14 13:00:00,237.81,238.23,237.58,238.13,36760.0,234.5125,234.9267,234.2857,234.8281,36760.0
2024-08-14 13:30:00,238.02,238.39,237.92,237.94,46112.0,234.7196,235.0845,234.621,234.6407,46112.0
2024-08-14 14:00:00,238.12,238.12,237.36,237.93,56825.0,234.8182,234.8182,234.0688,234.6308,56825.0
2024-08-14 14:30:00,237.93,238.86,237.79,238.86,68761.0,234.6308,235.548,234.4928,235.548,68761.0
2024-08-14 15:00:00,238.86,238.9,237.52,237.67,63290.0,235.548,235.5874,234.2265,234.3745,63290.0
2024-08-14 15:30:00,237.63,237.98,237.2,237.62,284340.0,234.335,234.6802,233.911,234.3251,284340.0
2024-08-15 09:30:00,242.28,242.94,238.47,238.47,157529.0,238.9205,239.5714,235.1634,235.1634,157529.0
2024-08-15 10:00:00,238.66,240.15,238.66,239.77,104675.0,235.3507,236.8201,235.3507,236.4453,104675.0
2024-08-15 10:30:00,239.79,239.96,238.26,238.37,55160.0,236.4651,236.6327,234.9563,235.0647,55160.0
2024-08-15 11:00:00,238.47,239.97,238.31,239.31,56606.0,235.1634,236.6426,235.0056,235.9917,56606.0
2024-08-15 11:30:00,239.21,239.46,238.71,238.75,55828.0,235.8931,236.1396,235.4,235.4395,55828.0
2024-08-15 12:00:00,238.68,239.28,238.28,239.28,40651.0,235.3704,235.9621,234.976,235.9621,40651.0
2024-08-15 12:30:00,239.22,239.47,238.48,239.04,30447.0,235.903,236.1495,235.1732,235.7255,30447.0
2024-08-15 13:00:00,239.09,240.2,238.94,239.96,28687.0,235.7748,236.8694,235.6268,236.6327,28687.0
2024-08-15 13:30:00,239.93,240.05,239.62,239.86,34973.0,236.6031,236.7215,236.2974,236.5341,34973.0
2024-08-15 14:00:00,239.86,239.92,239.47,239.82,33357.0,236.5341,236.5933,236.1495,236.4946,33357.0
2024-08-15 14:30:00,239.91,240.18,239.75,240.01,39589.0,236.5834,236.8496,236.4256,236.682,39589.0
2024-08-15 15:00:00,239.94,240.54,239.8,240.35,51870.0,236.613,237.2047,236.4749,237.0173,51870.0
2024-08-15 15:30:00,240.38,240.62,239.45,240.18,235772.0,237.0469,237.2835,236.1298,236.8496,235772.0
2024-08-16 09:30:00,240.43,242.16,239.79,240.9,133210.0,237.0962,238.8022,236.4651,237.5597,133210.0
2024-08-16 10:00:00,241.21,242.04,239.51,240.0,66459.0,237.8654,238.6839,236.1889,236.6721,66459.0
2024-08-16 10:30:00,240.13,240.14,239.35,239.48,38118.0,236.8003,236.8102,236.0312,236.1594,38118.0
2024-08-16 11:00:00,239.53,239.92,239.14,239.91,26505.0,236.2087,236.5933,235.8241,236.5834,26505.0
2024-08-16 11:30:00,239.82,240.29,239.7,240.07,27471.0,236.4946,236.9581,236.3763,236.7412,27471.0
2024-08-16 12:00:00,240.06,240.76,240.05,240.51,18915.0,236.7313,237.4216,236.7215,237.1751,18915.0
2024-08-16 12:30:00,240.44,241.17,240.21,241.08,19291.0,237.106,237.8259,236.8792,237.7372,19291.0
2024-08-16 13:00:00,241.09,241.59,240.87,241.46,53031.0,237.747,238.2401,237.5301,238.1119,53031.0
2024-08-16 13:30:00,241.38,241.38,240.69,241.13,14596.0,238.033,238.033,237.3526,237.7865,14596.0
2024-08-16 14:00:00,240.97,241.1,240.76,241.05,19627.0,237.6287,237.7569,237.4216,237.7076,19627.0
2024-08-16 14:30:00,240.95,241.58,240.95,241.54,41132.0,237.609,238.2302,237.609,238.1908,41132.0
2024-08-16 15:00:00,241.55,242.06,241.3,241.34,86102.0,238.2007,238.7036,237.9541,237.9936,86102.0
2024-08-16 15:30:00,241.32,241.55,240.72,241.13,182797.0,237.9738,238.2007,237.3822,237.7865,182797.0
2024-08-19 09:30:00,242.26,242.53,240.15,241.28,136165.0,238.9008,239.1671,236.8201,237.9344,136165.0
2024-08-19 10:00:00,241.12,242.12,240.73,241.15,85212.0,237.7766,238.7627,237.392,237.8062,85212.0
2024-08-19 10:30:00,241.13,242.61,241.04,242.35,46917.0,237.7865,239.246,237.6977,238.9896,46917.0
2024-08-19 11:00:00,242.36,242.86,242.03,242.25,48524.0,238.9994,239.4925,238.674,238.8909,48524.0
2024-08-19 11:30:00,242.45,243.08,241.47,242.13,110268.0,239.0882,239.7094,238.1218,238.7726,110268.0
2024-08-19 12:00:00,242.0,242.95,241.47,242.86,74924.0,238.6444,239.5812,238.1218,239.4925,74924.0
2024-08-19 12:30:00,242.73,243.39,242.62,243.19,50057.0,239.3643,240.0151,239.2558,239.8179,50057.0
2024-08-19 13:00:00,243.11,243.3,242.66,242.85,75124.0,239.739,239.9264,239.2953,239.4826,75124.0
2024-08-19 13:30:00,242.77,243.05,242.62,242.88,50058.0,239.4037,239.6799,239.2558,239.5122,50058.0
2024-08-19 14:00:00,242.91,243.0,242.51,242.51,70851.0,239.5418,239.6305,239.1473,239.1473,70851.0
2024-08-19 14:30:00,242.52,243.45,242.52,243.24,116871.0,239.1572,240.0743,239.1572,239.8672,116871.0
2024-08-19 15:00:00,243.2,243.27,242.7,242.8,83573.0,239.8278,239.8968,239.3347,239.4333,83573.0
2024-08-19 15:30:00,242.79,243.54,242.56,243.08,339599.0,239.4235,240.1631,239.1966,239.7094,339599.0
2024-08-20 09:30:00,240.0,245.13,239.6,243.05,446524.0,236.6721,241.731,236.2777,239.6799,446524.0
2024-08-20 10:00:00,243.18,245.87,242.69,244.22,343937.0,239.8081,242.4608,239.3248,240.8336,343937.0
2024-08-20 10:30:00,244.29,244.31,239.16,239.17,214107.0,240.9027,240.9224,235.8438,235.8537,214107.0
2024-08-20 11:00:00,239.2,240.59,238.65,240.0,151816.0,235.8832,237.254,235.3409,236.6721,151816.0
2024-08-20 11:30:00,240.3,242.2,240.18,241.85,100962.0,236.968,238.8416,236.8496,238.4965,100962.0
2024-08-20 12:00:00,241.67,241.82,239.77,240.62,81157.0,238.319,238.4669,236.4453,237.2835,81157.0
2024-08-20 12:30:00,240.46,240.83,239.76,240.07,61459.0,237.1258,237.4906,236.4355,236.7412,61459.0
2024-08-20 13:00:00,240.02,240.31,239.48,239.59,79915.0,236.6919,236.9778,236.1594,236.2678,79915.0
2024-08-20 13:30:00,239.6,239.92,239.17,239.87,60317.0,236.2777,236.5933,235.8537,236.5439,60317.0
2024-08-20 14:00:00,239.96,240.98,239.76,240.23,63312.0,236.6327,237.6386,236.4355,236.899,63312.0
2024-08-20 14:30:00,240.15,240.22,239.38,239.93,60168.0,236.8201,236.8891,236.0607,236.6031,60168.0
2024-08-20 15:00:00,240.01,240.91,239.86,240.35,116065.0,236.682,237.5695,236.5341,237.0173,116065.0
2024-08-20 15:30:00,240.41,240.83,239.81,240.32,318437.0,237.0765,237.4906,236.4848,236.9877,318437.0
2024-08-21 09:30:00,241.5,242.7,241.23,241.84,94625.0,238.1513,239.3347,237.8851,238.4866,94625.0
2024-08-21 10:00:00,241.9,241.9,239.85,241.61,83287.0,238.5458,238.5458,236.5242,238.2598,83287.0
2024-08-21 10:30:00,241.5,242.28,240.67,241.41,82632.0,238.1513,238.9205,237.3329,238.0626,82632.0
2024-08-21 11:00:00,241.25,242.24,240.97,242.24,67712.0,237.9048,238.8811,237.6287,238.8811,67712.0
2024-08-21 11:30:00,242.14,242.18,240.81,240.81,72829.0,238.7825,238.8219,237.4709,237.4709,72829.0
2024-08-21 12:00:00,240.75,240.86,240.33,240.64,36861.0,237.4117,237.5202,236.9976,237.3033,36861.0
2024-08-21 12:30:00,240.61,240.99,240.33,240.93,37465.0,237.2737,237.6484,236.9976,237.5892,37465.0
2024-08-21 13:00:00,240.93,241.75,240.83,241.72,34344.0,237.5892,238.3979,237.4906,238.3683,34344.0
2024-08-21 13:30:00,241.65,242.04,241.35,241.44,50750.0,238.2993,238.6839,238.0034,238.0922,50750.0
2024-08-21 14:00:00,241.69,241.77,241.15,241.54,45209.0,238.3387,238.4176,237.8062,238.1908,45209.0
2024-08-21 14:30:00,241.66,242.13,241.43,241.93,49575.0,238.3091,238.7726,238.0823,238.5754,49575.0
2024-08-21 15:00:00,241.94,242.38,241.64,242.38,74607.0,238.5852,239.0191,238.2894,239.0191,74607.0
2024-08-21 15:30:00,242.32,242.5,241.62,242.37,264360.0,238.96,239.1375,238.2697,239.0093,264360.0
2024-08-22 09:30:00,243.0,243.33,239.68,240.39,85646.0,239.6305,239.956,236.3566,237.0567,85646.0
2024-08-22 10:00:00,240.4,241.36,240.19,240.73,34722.0,237.0666,238.0133,236.8595,237.392,34722.0
2024-08-22 10:30:00,240.68,242.21,240.68,241.83,55279.0,237.3427,238.8515,237.3427,238.4768,55279.0
2024-08-22 11:00:00,241.73,241.99,240.68,241.17,42746.0,238.3782,238.6346,237.3427,237.8259,42746.0
2024-08-22 11:30:00,241.24,242.08,240.96,241.11,29764.0,237.895,238.7233,237.6188,237.7668,29764.0
2024-08-22 12:00:00,240.95,242.31,240.95,242.0,38966.0,237.609,238.9501,237.609,238.6444,38966.0
2024-08-22 12:30:00,241.89,242.23,240.88,240.96,65625.0,238.5359,238.8712,237.5399,237.6188,65625.0
2024-08-22 13:00:00,241.05,241.15,240.55,240.87,35882.0,237.7076,237.8062,237.2145,237.5301,35882.0
2024-08-22 13:30:00,240.84,241.29,239.9,239.9,36004.0,237.5005,237.9443,236.5735,236.5735,36004.0
2024-08-22 14:00:00,239.97,241.12,239.92,241.12,45535.0,236.6426,237.7766,236.5933,237.7766,45535.0
2024-08-22 14:30:00,241.05,241.3,240.86,240.93,46144.0,237.7076,237.9541,237.5202,237.5892,46144.0
2024-08-22 15:00:00,240.88,241.76,240.66,240.78,62635.0,237.5399,238.4077,237.323,237.4413,62635.0
2024-08-22 15:30:00,240.9,241.1,239.92,240.32,227745.0,237.5597,237.7569,236.5933,236.9877,227745.0
2024-08-23 09:30:00,241.65,242.89,240.84,241.39,74575.0,238.2993,239.5221,237.5005,238.0429,74575.0
2024-08-23 10:00:00,241.53,245.84,241.48,245.83,101518.0,238.1809,242.4312,238.1316,242.4213,101518.0
2024-08-23 10:30:00,245.82,247.79,245.71,247.53,71537.0,242.4114,244.3541,242.303,244.0977,71537.0
2024-08-23 11:00:00,247.51,248.57,247.24,248.15,81731.0,244.078,245.1233,243.8118,244.7091,81731.0
2024-08-23 11:30:00,247.99,248.68,247.94,248.27,63414.0,244.5514,245.2318,244.502,244.8275,63414.0
2024-08-23 12:00:00,248.22,248.5,247.92,248.09,42069.0,244.7782,245.0543,244.4823,244.65,42069.0
2024-08-23 12:30:00,248.21,249.24,248.16,249.22,44078.0,244.7683,245.784,244.719,245.7643,44078.0
2024-08-23 13:00:00,248.88,249.96,248.81,249.94,58530.0,245.429,246.494,245.36,246.4743,58530.0
2024-08-23 13:30:00,249.89,250.32,249.41,249.73,104346.0,246.425,246.849,245.9517,246.2672,104346.0
2024-08-23 14:00:00,249.72,250.16,249.07,249.84,58481.0,246.2574,246.6913,245.6164,246.3757,58481.0
2024-08-23 14:30:00,249.82,250.6,249.71,249.95,62135.0,246.356,247.1252,246.2475,246.4842,62135.0
2024-08-23 15:00:00,249.87,250.86,249.44,250.76,127822.0,246.4053,247.3816,245.9812,247.2829,127822.0
2024-08-23 15:30:00,250.84,251.23,249.9,250.06,304493.0,247.3618,247.7464,246.4349,246.5927,304493.0
2024-08-26 09:30:00,251.88,251.95,250.16,251.78,86290.0,248.3874,248.4564,246.6913,248.2888,86290.0
2024-08-26 10:00:00,251.88,253.2,251.71,252.21,90580.0,248.3874,249.6891,248.2198,248.7128,90580.0
2024-08-26 10:30:00,252.19,252.55,251.35,251.43,48687.0,248.6931,249.0481,247.8648,247.9437,48687.0
2024-08-26 11:00:00,251.29,251.54,250.25,250.45,92045.0,247.8056,248.0521,246.78,246.9772,92045.0
2024-08-26 11:30:00,250.39,250.97,250.25,250.68,54111.0,246.9181,247.49,246.78,247.2041,54111.0
2024-08-26 12:00:00,250.6,251.64,250.6,251.34,49069.0,247.1252,248.1507,247.1252,247.8549,49069.0
2024-08-26 12:30:00,251.47,252.19,250.91,252.04,43305.0,247.9831,248.6931,247.4309,248.5452,43305.0
2024-08-26 13:00:00,252.16,252.16,251.65,251.65,42061.0,248.6635,248.6635,248.1606,248.1606,42061.0
2024-08-26 13:30:00,251.69,251.69,250.57,250.91,28609.0,248.2001,248.2001,247.0956,247.4309,28609.0
2024-08-26 14:00:00,250.83,251.25,250.56,251.07,47708.0,247.352,247.7662,247.0857,247.5886,47708.0
2024-08-26 14:30:00,251.08,251.53,251.08,251.47,40777.0,247.5985,248.0423,247.5985,247.9831,40777.0
2024-08-26 15:00:00,251.39,251.39,250.65,250.67,47738.0,247.9042,247.9042,247.1745,247.1942,47738.0
2024-08-26 15:30:00,250.72,251.0,250.12,250.47,209297.0,247.2435,247.5196,246.6518,246.997,209297.0
2024-08-27 09:30:00,249.86,249.93,248.0,248.1,59988.0,246.3954,246.4645,244.5612,244.6598,59988.0
2024-08-27 10:00:00,248.18,248.82,247.78,248.76,33113.0,244.7387,245.3698,244.3443,245.3107,33113.0
2024-08-27 10:30:00,248.49,249.21,248.08,248.49,52816.0,245.0444,245.7544,244.6401,245.0444,52816.0
2024-08-27 11:00:00,248.85,248.94,248.4,248.79,22138.0,245.3994,245.4882,244.9557,245.3403,22138.0
2024-08-27 11:30:00,248.63,248.79,248.11,248.62,15884.0,245.1825,245.3403,244.6697,245.1726,15884.0
2024-08-27 12:00:00,248.5,248.64,248.13,248.44,13580.0,245.0543,245.1923,244.6894,244.9951,13580.0
2024-08-27 12:30:00,248.46,248.6,247.88,248.34,21219.0,245.0148,245.1529,244.4429,244.8965,21219.0
2024-08-27 13:00:00,248.32,249.11,248.32,249.1,24509.0,244.8768,245.6558,244.8768,245.646,24509.0
2024-08-27 13:30:00,249.11,249.26,248.27,248.3,23067.0,245.6558,245.8037,244.8275,244.8571,23067.0
2024-08-27 14:00:00,248.31,248.51,247.98,248.16,27210.0,244.8669,245.0641,244.5415,244.719,27210.0
2024-08-27 14:30:00,248.15,248.37,247.91,247.91,34285.0,244.7091,244.9261,244.4725,244.4725,34285.0
2024-08-27 15:00:00,247.98,248.12,247.72,247.78,31357.0,244.5415,244.6796,244.2851,244.3443,31357.0
2024-08-27 15:30:00,247.74,248.76,247.62,248.66,185431.0,244.3048,245.3107,244.1865,245.2121,185431.0
2024-08-28 09:30:00,248.48,250.43,248.05,249.88,47584.0,245.0346,246.9575,244.6105,246.4151,47584.0
2024-08-28 10:00:00,249.88,250.11,249.1,249.17,32575.0,246.4151,246.642,245.646,245.715,32575.0
2024-08-28 10:30:00,249.17,250.22,248.9,250.1,41228.0,245.715,246.7504,245.4487,246.6321,41228.0
2024-08-28 11:00:00,250.17,250.24,248.62,249.22,41487.0,246.7011,246.7702,245.1726,245.7643,41487.0
2024-08-28 11:30:00,249.2,249.38,248.44,248.83,22153.0,245.7446,245.9221,244.9951,245.3797,22153.0
2024-08-28 12:00:00,248.84,248.94,247.86,248.21,24036.0,245.3896,245.4882,244.4232,244.7683,24036.0
2024-08-28 12:30:00,248.2,248.77,248.06,248.64,20098.0,244.7584,245.3205,244.6204,245.1923,20098.0
2024-08-28 13:00:00,248.61,248.88,248.08,248.38,11960.0,245.1628,245.429,244.6401,244.9359,11960.0
2024-08-28 13:30:00,248.36,248.58,247.33,247.39,25321.0,244.9162,245.1332,243.9005,243.9597,25321.0
2024-08-28 14:00:00,247.39,247.95,247.21,247.38,26535.0,243.9597,244.5119,243.7822,243.9498,26535.0
2024-08-28 14:30:00,247.38,248.78,246.92,248.69,35649.0,243.9498,245.3304,243.4962,245.2416,35649.0
2024-08-28 15:00:00,248.77,248.99,247.85,248.75,48697.0,245.3205,245.5375,244.4133,245.3008,48697.0
2024-08-28 15:30:00,248.74,249.41,248.02,248.92,165080.0,245.291,245.9517,244.5809,245.4685,165080.0
2024-08-29 09:30:00,250.0,250.75,246.63,247.18,50005.0,246.5335,247.2731,243.2102,243.7526,50005.0
2024-08-29 10:00:00,247.56,249.49,247.56,249.07,24643.0,244.1273,246.0306,244.1273,245.6164,24643.0
2024-08-29 10:30:00,249.15,249.42,248.03,248.11,14678.0,245.6953,245.9615,244.5908,244.6697,14678.0
2024-08-29 11:00:00,248.36,249.14,248.2,248.91,20718.0,244.9162,245.6854,244.7584,245.4586,20718.0
2024-08-29 11:30:00,248.86,249.28,248.47,249.15,25149.0,245.4093,245.8235,245.0247,245.6953,25149.0
2024-08-29 12:00:00,249.13,249.19,248.61,248.99,24495.0,245.6755,245.7347,245.1628,245.5375,24495.0
2024-08-29 12:30:00,248.86,249.14,248.23,248.36,40885.0,245.4093,245.6854,244.788,244.9162,40885.0
2024-08-29 13:00:00,248.36,248.81,247.93,248.64,20474.0,244.9162,245.36,244.4922,245.1923,20474.0
2024-08-29 13:30:00,248.69,249.78,248.56,249.68,34655.0,245.2416,246.3165,245.1135,246.2179,34655.0
2024-08-29 14:00:00,249.58,249.75,248.78,248.98,16985.0,246.1193,246.287,245.3304,245.5276,16985.0
2024-08-29 14:30:00,248.83,248.99,247.9,248.31,28190.0,245.3797,245.5375,244.4626,244.8669,28190.0
2024-08-29 15:00:00,248.47,248.47,247.15,248.27,25443.0,245.0247,245.0247,243.723,244.8275,25443.0
2024-08-29 15:30:00,248.26,248.34,246.38,246.88,136191.0,244.8176,244.8965,242.9637,243.4567,136191.0
2024-08-30 09:30:00,247.84,249.05,246.19,247.8,70037.0,244.4034,245.5967,242.7763,244.364,70037.0
2024-08-30 10:00:00,247.46,248.46,247.03,247.9,35848.0,244.0287,245.0148,243.6047,244.4626,35848.0
2024-08-30 10:30:00,247.91,248.28,247.49,248.05,41921.0,244.4725,244.8373,244.0583,244.6105,41921.0
2024-08-30 11:00:00,247.9,248.1,246.58,246.68,78100.0,244.4626,244.6598,243.1609,243.2595,78100.0
2024-08-30 11:30:00,246.68,247.17,245.97,247.07,34511.0,243.2595,243.7427,242.5594,243.6441,34511.0
2024-08-30 12:00:00,246.97,246.97,245.93,246.04,77313.0,243.5455,243.5455,242.5199,242.6284,77313.0
2024-08-30 12:30:00,246.04,246.52,245.4,246.22,59745.0,242.6284,243.1017,241.9973,242.8059,59745.0
2024-08-30 13:00:00,246.34,246.76,246.33,246.5,17673.0,242.9242,243.3384,242.9144,243.082,17673.0
2024-08-30 13:30:00,246.53,247.21,246.44,246.92,17429.0,243.1116,243.7822,243.0228,243.4962,17429.0
2024-08-30 14:00:00,246.82,247.55,246.78,247.09,21973.0,243.3976,244.1175,243.3581,243.6638,21973.0
2024-08-30 14:30:00,247.11,247.61,247.02,247.5,28299.0,243.6836,244.1766,243.5948,244.0681,28299.0
2024-08-30 15:00:00,247.49,248.5,247.45,248.36,34621.0,244.0583,245.0543,244.0188,244.9162,34621.0
2024-08-30 15:30:00,248.36,249.06,247.91,248.33,327062.0,244.9162,245.6065,244.4725,244.8866,327062.0
2024-09-03 09:30:00,247.2,249.44,245.64,247.73,125288.0,243.7723,245.9812,242.2339,244.295,125288.0
2024-09-03 10:00:00,247.75,247.77,245.88,246.83,74482.0,244.3147,244.3344,242.4706,243.4074,74482.0
2024-09-03 10:30:00,246.95,246.95,246.07,246.57,110586.0,243.5258,243.5258,242.658,243.151,110586.0
2024-09-03 11:00:00,246.56,247.37,246.49,246.71,80824.0,243.1412,243.94,243.0722,243.2891,80824.0
2024-09-03 11:30:00,246.72,246.98,246.36,246.61,50391.0,243.299,243.5554,242.944,243.1905,50391.0
2024-09-03 12:00:00,246.59,246.73,245.87,246.15,36851.0,243.1708,243.3088,242.4608,242.7369,36851.0
2024-09-03 12:30:00,246.15,246.15,245.03,245.19,24584.0,242.7369,242.7369,241.6324,241.7902,24584.0
2024-09-03 13:00:00,245.1,245.87,244.71,245.8,23830.0,241.7014,242.4608,241.3168,242.3917,23830.0
2024-09-03 13:30:00,245.8,246.21,245.46,245.75,52842.0,242.3917,242.796,242.0564,242.3424,52842.0
2024-09-03 14:00:00,245.73,246.41,245.25,246.07,34830.0,242.3227,242.9933,241.8493,242.658,34830.0
2024-09-03 14:30:00,246.16,246.47,245.53,245.84,41020.0,242.7467,243.0524,242.1255,242.4312,41020.0
2024-09-03 15:00:00,245.74,245.9,245.32,245.47,43383.0,242.3326,242.4903,241.9184,242.0663,43383.0
2024-09-03 15:30:00,245.46,245.73,243.62,245.47,427466.0,242.0564,242.3227,240.2419,242.0663,427466.0
2024-09-04 09:30:00,244.86,245.21,243.01,244.63,53354.0,241.4648,241.8099,239.6404,241.2379,53354.0
2024-09-04 10:00:00,244.36,244.57,243.44,244.26,81196.0,240.9717,241.1788,240.0644,240.8731,81196.0
2024-09-04 10:30:00,244.24,244.26,243.48,243.83,37465.0,240.8534,240.8731,240.1039,240.449,37465.0
2024-09-04 11:00:00,243.86,244.1,243.36,243.73,45423.0,240.4786,240.7153,239.9856,240.3504,45423.0
2024-09-04 11:30:00,243.69,243.77,242.83,242.87,41747.0,240.311,240.3899,239.4629,239.5023,41747.0
2024-09-04 12:00:00,242.86,243.55,242.83,243.25,28024.0,239.4925,240.1729,239.4629,239.8771,28024.0
2024-09-04 12:30:00,243.3,243.7,242.6,242.69,29793.0,239.9264,240.3208,239.2361,239.3248,29793.0
2024-09-04 13:00:00,242.69,243.17,242.1,243.05,22203.0,239.3248,239.7982,238.743,239.6799,22203.0
2024-09-04 13:30:00,243.0,243.42,242.8,242.95,52679.0,239.6305,240.0447,239.4333,239.5812,52679.0
2024-09-04 14:00:00,242.93,243.21,242.79,243.07,49209.0,239.5615,239.8376,239.4235,239.6996,49209.0
2024-09-04 14:30:00,243.02,243.3,242.57,242.71,63299.0,239.6503,239.9264,239.2065,239.3446,63299.0
2024-09-04 15:00:00,242.63,243.58,242.52,243.51,82909.0,239.2657,240.2025,239.1572,240.1335,82909.0
2024-09-04 15:30:00,243.48,245.84,243.29,245.39,328535.0,240.1039,242.4312,239.9165,241.9874,328535.0
2024-09-05 09:30:00,246.35,246.35,242.06,242.34,99954.0,242.9341,242.9341,238.7036,238.9797,99954.0
2024-09-05 10:00:00,242.0,244.29,242.0,243.05,109165.0,238.6444,240.9027,238.6444,239.6799,109165.0
2024-09-05 10:30:00,243.1,243.62,242.65,242.69,35741.0,239.7292,240.2419,239.2854,239.3248,35741.0
2024-09-05 11:00:00,242.84,243.26,242.23,242.69,141654.0,239.4728,239.8869,238.8712,239.3248,141654.0
2024-09-05 11:30:00,242.54,242.81,242.0,242.15,90388.0,239.1769,239.4432,238.6444,238.7923,90388.0
2024-09-05 12:00:00,242.15,242.37,241.59,241.96,47202.0,238.7923,239.0093,238.2401,238.605,47202.0
2024-09-05 12:30:00,242.06,243.51,241.85,243.27,40038.0,238.7036,240.1335,238.4965,239.8968,40038.0
2024-09-05 13:00:00,243.2,243.23,242.63,242.73,23948.0,239.8278,239.8574,239.2657,239.3643,23948.0
2024-09-05 13:30:00,242.73,244.02,242.66,243.81,35031.0,239.3643,240.6364,239.2953,240.4293,35031.0
2024-09-05 14:00:00,243.91,244.41,243.79,244.27,40620.0,240.5279,241.021,240.4096,240.8829,40620.0
2024-09-05 14:30:00,244.26,244.65,244.12,244.18,21033.0,240.8731,241.2577,240.735,240.7942,21033.0
2024-09-05 15:00:00,244.16,244.51,243.44,244.04,57215.0,240.7745,241.1196,240.0644,240.6561,57215.0
2024-09-05 15:30:00,244.05,244.84,243.71,244.11,199569.0,240.666,241.445,240.3307,240.7252,199569.0
2024-09-06 09:30:00,244.85,247.46,244.59,246.66,111418.0,241.4549,244.0287,241.1985,243.2398,111418.0
2024-09-06 10:00:00,246.66,246.69,244.78,244.81,81851.0,243.2398,243.2694,241.3859,241.4154,81851.0
2024-09-06 10:30:00,245.2,245.45,244.56,244.69,67325.0,241.8,242.0466,241.1689,241.2971,67325.0
2024-09-06 11:00:00,244.67,247.04,243.33,243.77,72279.0,241.2774,243.6145,239.956,240.3899,72279.0
2024-09-06 11:30:00,243.84,244.21,243.14,243.46,29070.0,240.4589,240.8238,239.7686,240.0842,29070.0
2024-09-06 12:00:00,243.49,244.5,243.32,243.81,22140.0,240.1138,241.1097,239.9461,240.4293,22140.0
2024-09-06 12:30:00,243.8,244.79,243.68,244.78,19994.0,240.4195,241.3957,240.3011,241.3859,19994.0
2024-09-06 13:00:00,244.7,245.72,244.35,245.44,33244.0,241.307,242.3128,240.9618,242.0367,33244.0
2024-09-06 13:30:00,245.23,245.46,244.4,245.02,33911.0,241.8296,242.0564,241.0111,241.6225,33911.0
2024-09-06 14:00:00,245.14,245.15,244.23,244.72,25224.0,241.7409,241.7507,240.8435,241.3267,25224.0
2024-09-06 14:30:00,244.53,244.7,243.9,244.55,19011.0,241.1393,241.307,240.5181,241.1591,19011.0
2024-09-06 15:00:00,244.44,245.46,244.44,245.22,70164.0,241.0506,242.0564,241.0506,241.8198,70164.0
2024-09-06 15:30:00,245.01,245.11,243.69,243.82,201440.0,241.6127,241.7113,240.311,240.4392,201440.0
2024-09-09 09:30:00,245.25,245.25,242.33,242.7,99120.0,241.8493,241.8493,238.9698,239.3347,99120.0
2024-09-09 10:00:00,242.72,243.82,242.72,242.77,102868.0,239.3544,240.4392,239.3544,239.4037,102868.0
2024-09-09 10:30:00,242.76,243.66,242.59,243.47,63529.0,239.3939,240.2814,239.2262,240.094,63529.0
2024-09-09 11:00:00,243.5,244.15,243.09,244.11,55846.0,240.1236,240.7646,239.7193,240.7252,55846.0
2024-09-09 11:30:00,244.17,245.74,244.17,245.47,32286.0,240.7843,242.3326,240.7843,242.0663,32286.0
2024-09-09 12:00:00,245.58,245.65,245.24,245.37,26169.0,242.1748,242.2438,241.8395,241.9677,26169.0
2024-09-09 12:30:00,245.37,245.37,244.29,244.61,34401.0,241.9677,241.9677,240.9027,241.2182,34401.0
2024-09-09 13:00:00,244.62,244.86,244.36,244.62,30206.0,241.2281,241.4648,240.9717,241.2281,30206.0
2024-09-09 13:30:00,244.63,244.85,243.77,243.84,35013.0,241.2379,241.4549,240.3899,240.4589,35013.0
2024-09-09 14:00:00,243.86,244.33,243.48,243.99,45869.0,240.4786,240.9421,240.1039,240.6068,45869.0
2024-09-09 14:30:00,243.97,244.56,243.75,244.21,31384.0,240.5871,241.1689,240.3701,240.8238,31384.0
2024-09-09 15:00:00,244.15,244.28,243.69,244.25,39818.0,240.7646,240.8928,240.311,240.8632,39818.0
2024-09-09 15:30:00,244.25,245.03,243.85,244.72,152264.0,240.8632,241.6324,240.4688,241.3267,152264.0
2024-09-10 09:30:00,244.47,245.87,242.61,245.17,96048.0,241.0802,242.4608,239.246,241.7705,96048.0
2024-09-10 10:00:00,245.16,245.38,243.3,245.32,45689.0,241.7606,241.9775,239.9264,241.9184,45689.0
2024-09-10 10:30:00,245.15,246.81,244.55,246.76,69961.0,241.7507,243.3877,241.1591,243.3384,69961.0
2024-09-10 11:00:00,246.62,248.29,246.46,248.08,67298.0,243.2004,244.8472,243.0426,244.6401,67298.0
2024-09-10 11:30:00,248.05,248.24,246.72,246.78,107681.0,244.6105,244.7979,243.299,243.3581,107681.0
2024-09-10 12:00:00,246.65,247.06,246.47,246.71,60236.0,243.2299,243.6343,243.0524,243.2891,60236.0
2024-09-10 12:30:00,246.71,247.84,246.36,247.52,66098.0,243.2891,244.4034,242.944,244.0879,66098.0
2024-09-10 13:00:00,247.6,248.38,247.49,247.85,44913.0,244.1668,244.9359,244.0583,244.4133,44913.0
2024-09-10 13:30:00,247.86,248.02,247.27,247.43,39400.0,244.4232,244.5809,243.8413,243.9991,39400.0
2024-09-10 14:00:00,247.52,247.73,246.9,247.23,56185.0,244.0879,244.295,243.4765,243.8019,56185.0
2024-09-10 14:30:00,247.16,247.63,246.73,246.99,69180.0,243.7329,244.1963,243.3088,243.5652,69180.0
2024-09-10 15:00:00,246.98,247.54,246.72,247.02,78848.0,243.5554,244.1076,243.299,243.5948,78848.0
2024-09-10 15:30:00,246.96,247.52,246.45,247.38,276994.0,243.5356,244.0879,243.0327,243.9498,276994.0
2024-09-11 09:30:00,245.06,245.06,240.74,241.43,100607.0,241.662,241.662,237.4019,238.0823,100607.0
2024-09-11 10:00:00,241.18,241.63,240.0,240.52,53166.0,237.8358,238.2795,236.6721,237.1849,53166.0
2024-09-11 10:30:00,240.42,241.83,240.29,241.6,61145.0,237.0863,238.4768,236.9581,238.25,61145.0
2024-09-11 11:00:00,241.59,242.42,241.21,242.02,115213.0,238.2401,239.0586,237.8654,238.6641,115213.0
2024-09-11 11:30:00,242.0,243.1,241.93,242.62,57052.0,238.6444,239.7292,238.5754,239.2558,57052.0
2024-09-11 12:00:00,242.61,243.82,242.61,243.82,35358.0,239.246,240.4392,239.246,240.4392,35358.0
2024-09-11 12:30:00,243.91,244.44,243.61,244.44,17812.0,240.5279,241.0506,240.2321,241.0506,17812.0
2024-09-11 13:00:00,244.53,245.47,244.53,245.31,23276.0,241.1393,242.0663,241.1393,241.9085,23276.0
2024-09-11 13:30:00,245.46,246.47,245.16,246.08,22397.0,242.0564,243.0524,241.7606,242.6678,22397.0
2024-09-11 14:00:00,246.08,246.64,245.94,246.5,30850.0,242.6678,243.2201,242.5298,243.082,30850.0
2024-09-11 14:30:00,246.55,247.36,246.32,247.02,45239.0,243.1313,243.9301,242.9045,243.5948,45239.0
2024-09-11 15:00:00,246.96,247.43,246.77,247.38,48544.0,243.5356,243.9991,243.3483,243.9498,48544.0
2024-09-11 15:30:00,247.4,247.84,246.46,247.3,199415.0,243.9695,244.4034,243.0426,243.8709,199415.0
2024-09-12 09:30:00,248.59,249.65,247.52,248.81,85935.0,245.143,246.1883,244.0879,245.36,85935.0
2024-09-12 10:00:00,248.83,249.54,248.11,249.39,81991.0,245.3797,246.0799,244.6697,245.9319,81991.0
2024-09-12 10:30:00,249.41,250.47,249.32,249.43,59319.0,245.9517,246.997,245.8629,245.9714,59319.0
2024-09-12 11:00:00,249.06,249.62,248.93,249.36,38255.0,245.6065,246.1588,245.4783,245.9024,38255.0
2024-09-12 11:30:00,249.3,250.06,249.23,249.52,31754.0,245.8432,246.5927,245.7742,246.0601,31754.0
2024-09-12 12:00:00,249.55,249.73,248.63,248.81,46080.0,246.0897,246.2672,245.1825,245.36,46080.0
2024-09-12 12:30:00,248.65,250.29,248.65,250.28,33643.0,245.2022,246.8195,245.2022,246.8096,33643.0
2024-09-12 13:00:00,250.12,250.9,250.12,250.89,30637.0,246.6518,247.421,246.6518,247.4111,30637.0
2024-09-12 13:30:00,250.88,251.73,250.82,251.48,34398.0,247.4013,248.2395,247.3421,247.993,34398.0
2024-09-12 14:00:00,251.57,251.58,250.8,251.14,43850.0,248.0817,248.0916,247.3224,247.6577,43850.0
2024-09-12 14:30:00,251.16,251.52,250.23,251.19,45441.0,247.6774,248.0324,246.7603,247.707,45441.0
2024-09-12 15:00:00,251.22,251.72,250.92,251.58,47092.0,247.7366,248.2296,247.4407,248.0916,47092.0
2024-09-12 15:30:00,251.58,252.2,250.8,252.15,239444.0,248.0916,248.703,247.3224,248.6537,239444.0
2024-09-13 09:30:00,252.99,255.25,252.61,255.12,121803.0,249.482,251.7107,249.1073,251.5825,121803.0
2024-09-13 10:00:00,255.13,257.27,254.29,256.9,152787.0,251.5924,253.7027,250.764,253.3378,152787.0
2024-09-13 10:30:00,256.72,257.41,256.27,256.57,105008.0,253.1603,253.8407,252.7165,253.0124,105008.0
2024-09-13 11:00:00,256.57,256.58,255.36,255.58,50323.0,253.0124,253.0222,251.8192,252.0361,50323.0
2024-09-13 11:30:00,255.7,257.12,255.69,256.73,71020.0,252.1544,253.5548,252.1446,253.1702,71020.0
2024-09-13 12:00:00,256.8,256.92,255.85,256.04,85769.0,253.2392,253.3575,252.3024,252.4897,85769.0
2024-09-13 12:30:00,255.96,256.48,255.31,255.53,31307.0,252.4108,252.9236,251.7699,251.9868,31307.0
2024-09-13 13:00:00,255.52,256.03,255.48,255.85,29169.0,251.9769,252.4799,251.9375,252.3024,29169.0
2024-09-13 13:30:00,255.8,256.04,255.1,255.23,40173.0,252.2531,252.4897,251.5628,251.691,40173.0
2024-09-13 14:00:00,255.18,255.67,254.73,254.85,35289.0,251.6417,252.1249,251.1979,251.3162,35289.0
2024-09-13 14:30:00,254.86,255.4,254.81,255.19,33264.0,251.3261,251.8586,251.2768,251.6515,33264.0
2024-09-13 15:00:00,255.13,255.19,254.04,254.99,117144.0,251.5924,251.6515,250.5175,251.4543,117144.0
2024-09-13 15:30:00,254.99,255.83,254.86,255.45,264939.0,251.4543,252.2826,251.3261,251.9079,264939.0
2024-09-16 09:30:00,257.05,258.0,255.55,257.3,80021.0,253.4857,254.4226,252.0065,253.7323,80021.0
2024-09-16 10:00:00,257.33,258.13,256.16,256.19,87114.0,253.7618,254.5508,252.6081,252.6377,87114.0
2024-09-16 10:30:00,256.16,256.65,255.35,256.12,77771.0,252.6081,253.0913,251.8093,252.5686,77771.0
2024-09-16 11:00:00,256.18,256.52,254.22,254.43,62492.0,252.6278,252.9631,250.695,250.9021,62492.0
2024-09-16 11:30:00,254.53,255.83,254.42,255.55,36489.0,251.0007,252.2826,250.8922,252.0065,36489.0
2024-09-16 12:00:00,255.55,256.55,255.45,256.5,30231.0,252.0065,252.9927,251.9079,252.9434,30231.0
2024-09-16 12:30:00,256.52,256.77,256.28,256.32,28789.0,252.9631,253.2096,252.7264,252.7659,28789.0
2024-09-16 13:00:00,256.31,256.8,255.95,256.55,48044.0,252.756,253.2392,252.401,252.9927,48044.0
2024-09-16 13:30:00,256.6,257.01,256.41,256.72,33009.0,253.042,253.4463,252.8546,253.1603,33009.0
2024-09-16 14:00:00,256.76,256.89,256.44,256.69,34513.0,253.1997,253.3279,252.8842,253.1307,34513.0
2024-09-16 14:30:00,256.66,257.13,256.41,257.04,47698.0,253.1011,253.5646,252.8546,253.4759,47698.0
2024-09-16 15:00:00,256.99,256.99,256.15,256.47,31385.0,253.4266,253.4266,252.5982,252.9138,31385.0
2024-09-16 15:30:00,256.57,256.97,256.37,256.64,152980.0,253.0124,253.4068,252.8152,253.0814,152980.0
2024-09-17 09:30:00,256.39,258.25,256.03,256.51,70308.0,252.8349,254.6691,252.4799,252.9532,70308.0
2024-09-17 10:00:00,256.47,259.49,256.31,258.61,62792.0,252.9138,255.8919,252.756,255.0241,62792.0
2024-09-17 10:30:00,258.51,259.27,258.47,258.77,34084.0,254.9255,255.6749,254.886,255.1819,34084.0
2024-09-17 11:00:00,258.85,259.47,258.4,258.69,52515.0,255.2608,255.8722,254.817,255.103,52515.0
2024-09-17 11:30:00,258.61,259.02,258.02,258.11,25722.0,255.0241,255.4284,254.4423,254.531,25722.0
2024-09-17 12:00:00,258.02,258.18,257.58,257.93,29140.0,254.4423,254.6001,254.0084,254.3535,29140.0
2024-09-17 12:30:00,257.83,257.83,256.0,256.6,20561.0,254.2549,254.2549,252.4503,253.042,20561.0
2024-09-17 13:00:00,256.63,257.83,256.48,257.59,16731.0,253.0716,254.2549,252.9236,254.0182,16731.0
2024-09-17 13:30:00,257.52,257.89,256.88,257.73,20513.0,253.9492,254.3141,253.3181,254.1563,20513.0
2024-09-17 14:00:00,257.6,257.78,257.29,257.37,24339.0,254.0281,254.2056,253.7224,253.8013,24339.0
2024-09-17 14:30:00,257.34,257.73,257.02,257.52,24508.0,253.7717,254.1563,253.4561,253.9492,24508.0
2024-09-17 15:00:00,257.42,257.55,256.85,257.1,28675.0,253.8506,253.9788,253.2885,253.535,28675.0
2024-09-17 15:30:00,257.0,257.3,256.49,256.89,123070.0,253.4364,253.7323,252.9335,253.3279,123070.0
2024-09-18 09:30:00,257.13,258.26,255.55,256.44,53712.0,253.5646,254.679,252.0065,252.8842,53712.0
2024-09-18 10:00:00,256.2,257.67,256.07,257.51,36492.0,252.6475,254.0971,252.5193,253.9394,36492.0
2024-09-18 10:30:00,257.51,257.51,256.12,256.57,49159.0,253.9394,253.9394,252.5686,253.0124,49159.0
2024-09-18 11:00:00,256.5,257.19,256.39,257.07,40389.0,252.9434,253.6238,252.8349,253.5055,40389.0
2024-09-18 11:30:00,256.93,257.29,256.61,256.85,14644.0,253.3674,253.7224,253.0518,253.2885,14644.0
2024-09-18 12:00:00,256.87,256.92,256.13,256.37,19767.0,253.3082,253.3575,252.5785,252.8152,19767.0
2024-09-18 12:30:00,256.28,256.58,256.28,256.43,28799.0,252.7264,253.0222,252.7264,252.8743,28799.0
2024-09-18 13:00:00,256.42,256.69,256.27,256.63,30139.0,252.8645,253.1307,252.7165,253.0716,30139.0
2024-09-18 13:30:00,256.69,257.11,255.55,256.29,42898.0,253.1307,253.5449,252.0065,252.7363,42898.0
2024-09-18 14:00:00,256.0,260.81,256.0,260.75,125789.0,252.4503,257.1936,252.4503,257.1344,125789.0
2024-09-18 14:30:00,260.69,261.97,258.63,258.75,94910.0,257.0753,258.3375,255.0438,255.1622,94910.0
2024-09-18 15:00:00,258.58,259.64,257.51,258.6,62578.0,254.9945,256.0398,253.9394,255.0142,62578.0
2024-09-18 15:30:00,258.31,258.82,256.38,256.62,159537.0,254.7283,255.2312,252.825,253.0617,159537.0
2024-09-19 09:30:00,260.89,262.28,259.63,261.5,180316.0,257.2725,258.6432,256.03,257.874,180316.0
2024-09-19 10:00:00,261.69,262.25,260.13,261.08,81393.0,258.0614,258.6136,256.523,257.4598,81393.0
2024-09-19 10:30:00,261.28,261.6,260.16,260.75,118590.0,257.6571,257.9726,256.5526,257.1344,118590.0
2024-09-19 11:00:00,260.63,261.34,260.27,260.29,75490.0,257.0161,257.7162,256.6611,256.6808,75490.0
2024-09-19 11:30:00,260.38,260.5,259.55,260.34,32023.0,256.7696,256.8879,255.9511,256.7301,32023.0
2024-09-19 12:00:00,260.43,260.9,260.06,260.52,25707.0,256.8189,257.2823,256.454,256.9076,25707.0
2024-09-19 12:30:00,260.53,261.02,260.46,260.67,22758.0,256.9175,257.4007,256.8484,257.0555,22758.0
2024-09-19 13:00:00,260.73,261.65,260.73,261.46,25251.0,257.1147,258.0219,257.1147,257.8346,25251.0
2024-09-19 13:30:00,261.29,261.7,261.08,261.27,68914.0,257.6669,258.0713,257.4598,257.6472,68914.0
2024-09-19 14:00:00,261.29,261.58,260.77,261.56,43693.0,257.6669,257.9529,257.1541,257.9332,43693.0
2024-09-19 14:30:00,261.55,261.55,260.54,261.3,31031.0,257.9233,257.9233,256.9273,257.6768,31031.0
2024-09-19 15:00:00,261.26,261.6,260.55,260.73,112152.0,257.6374,257.9726,256.9372,257.1147,112152.0
2024-09-19 15:30:00,260.68,261.02,260.13,261.0,308660.0,257.0654,257.4007,256.523,257.381,308660.0
2024-09-20 09:30:00,259.28,259.61,257.95,259.29,544892.0,255.6848,256.0102,254.3732,255.6947,544892.0
2024-09-20 10:00:00,259.24,260.7,259.11,259.93,51184.0,255.6454,257.0851,255.5172,256.3258,51184.0
2024-09-20 10:30:00,259.93,261.11,259.84,260.09,118752.0,256.3258,257.4894,256.237,256.4836,118752.0
2024-09-20 11:00:00,260.08,261.22,260.03,260.33,147647.0,256.4737,257.5979,256.4244,256.7202,147647.0
2024-09-20 11:30:00,260.37,261.33,260.01,260.8,67678.0,256.7597,257.7064,256.4047,257.1837,67678.0
2024-09-20 12:00:00,260.76,261.09,260.07,261.09,32836.0,257.1443,257.4697,256.4639,257.4697,32836.0
2024-09-20 12:30:00,260.98,261.38,260.93,261.1,59665.0,257.3612,257.7557,257.3119,257.4796,59665.0
2024-09-20 13:00:00,261.13,261.55,260.73,260.73,44593.0,257.5092,257.9233,257.1147,257.1147,44593.0
2024-09-20 13:30:00,260.66,261.11,260.53,260.72,28544.0,257.0457,257.4894,256.9175,257.1048,28544.0
2024-09-20 14:00:00,260.72,260.79,260.16,260.46,71765.0,257.1048,257.1739,256.5526,256.8484,71765.0
2024-09-20 14:30:00,260.37,260.54,259.89,260.37,32001.0,256.7597,256.9273,256.2863,256.7597,32001.0
2024-09-20 15:00:00,260.42,260.84,259.87,260.55,93385.0,256.809,257.2232,256.2666,256.9372,93385.0
2024-09-20 15:30:00,260.64,261.17,260.07,260.09,302293.0,257.0259,257.5486,256.4639,256.4836,302293.0
2024-09-23 09:30:00,260.8,262.23,258.28,259.42,62112.0,257.1837,258.5939,254.6987,255.8229,62112.0
2024-09-23 10:00:00,259.65,260.31,259.5,259.5,31880.0,256.0497,256.7005,255.9018,255.9018,31880.0
2024-09-23 10:30:00,259.44,259.78,258.95,259.47,29844.0,255.8426,256.1779,255.3594,255.8722,29844.0
2024-09-23 11:00:00,259.39,259.51,258.98,259.48,40986.0,255.7933,255.9116,255.389,255.882,40986.0
2024-09-23 11:30:00,259.48,260.24,259.41,259.67,43282.0,255.882,256.6315,255.813,256.0694,43282.0
2024-09-23 12:00:00,259.62,260.13,259.27,259.87,31145.0,256.0201,256.523,255.6749,256.2666,31145.0
2024-09-23 12:30:00,259.92,260.27,259.75,260.07,37203.0,256.3159,256.6611,256.1483,256.4639,37203.0
2024-09-23 13:00:00,260.03,260.93,259.65,260.71,54576.0,256.4244,257.3119,256.0497,257.095,54576.0
2024-09-23 13:30:00,260.82,261.05,260.38,260.65,24633.0,257.2035,257.4303,256.7696,257.0358,24633.0
2024-09-23 14:00:00,260.73,261.22,260.55,260.8,29507.0,257.1147,257.5979,256.9372,257.1837,29507.0
2024-09-23 14:30:00,260.77,261.39,260.75,261.39,34741.0,257.1541,257.7655,257.1344,257.7655,34741.0
2024-09-23 15:00:00,261.35,261.7,261.02,261.55,47252.0,257.7261,258.0713,257.4007,257.9233,47252.0
2024-09-23 15:30:00,261.55,262.46,261.43,262.35,252210.0,257.9233,258.8207,257.805,258.7122,252210.0
2024-09-24 09:30:00,265.33,268.09,264.73,265.23,168668.0,261.6509,264.3726,261.0592,261.5523,168668.0
2024-09-24 10:00:00,265.1,265.88,264.06,264.93,106391.0,261.4241,262.1933,260.3985,261.2565,106391.0
2024-09-24 10:30:00,265.13,265.68,264.46,265.37,64320.0,261.4537,261.9961,260.793,261.6904,64320.0
2024-09-24 11:00:00,265.51,265.63,264.55,264.56,106036.0,261.8284,261.9468,260.8817,260.8916,106036.0
2024-09-24 11:30:00,264.55,264.85,263.44,263.72,53924.0,260.8817,261.1776,259.7871,260.0632,53924.0
2024-09-24 12:00:00,263.96,264.42,263.47,264.1,27865.0,260.2999,260.7535,259.8167,260.438,27865.0
2024-09-24 12:30:00,264.13,265.36,264.02,264.95,39803.0,260.4676,261.6805,260.3591,261.2762,39803.0
2024-09-24 13:00:00,264.94,265.61,264.81,265.09,29715.0,261.2663,261.927,261.1381,261.4142,29715.0
2024-09-24 13:30:00,265.08,265.23,264.66,264.72,22911.0,261.4044,261.5523,260.9902,261.0494,22911.0
2024-09-24 14:00:00,264.69,265.34,264.6,265.13,31714.0,261.0198,261.6608,260.931,261.4537,31714.0
2024-09-24 14:30:00,265.15,265.51,264.79,265.28,39170.0,261.4734,261.8284,261.1184,261.6016,39170.0
2024-09-24 15:00:00,265.46,265.66,265.22,265.56,35124.0,261.7791,261.9763,261.5424,261.8777,35124.0
2024-09-24 15:30:00,265.63,266.51,265.37,266.16,226461.0,261.9468,262.8146,261.6904,262.4694,226461.0
2024-09-25 09:30:00,266.15,266.6,264.5,264.85,69567.0,262.4595,262.9033,260.8324,261.1776,69567.0
2024-09-25 10:00:00,264.96,265.31,264.34,264.82,43653.0,261.286,261.6312,260.6746,261.148,43653.0
2024-09-25 10:30:00,264.77,265.25,264.6,265.06,25537.0,261.0987,261.572,260.931,261.3847,25537.0
2024-09-25 11:00:00,265.08,265.1,264.25,264.76,32006.0,261.4044,261.4241,260.5859,261.0888,32006.0
2024-09-25 11:30:00,264.76,264.83,263.92,264.17,95069.0,261.0888,261.1579,260.2605,260.507,95069.0
2024-09-25 12:00:00,264.04,265.11,264.04,264.81,36472.0,260.3788,261.434,260.3788,261.1381,36472.0
2024-09-25 12:30:00,264.69,265.16,264.43,264.79,27642.0,261.0198,261.4833,260.7634,261.1184,27642.0
2024-09-25 13:00:00,264.7,264.93,264.27,264.57,27034.0,261.0297,261.2565,260.6056,260.9015,27034.0
2024-09-25 13:30:00,264.56,265.05,264.31,264.81,49047.0,260.8916,261.3748,260.6451,261.1381,49047.0
2024-09-25 14:00:00,264.92,265.15,264.49,264.83,42129.0,261.2466,261.4734,260.8226,261.1579,42129.0
2024-09-25 14:30:00,264.82,265.2,264.56,264.99,66572.0,261.148,261.5227,260.8916,261.3156,66572.0
2024-09-25 15:00:00,265.04,265.12,264.45,264.9,37642.0,261.3649,261.4438,260.7831,261.2269,37642.0
2024-09-25 15:30:00,264.84,265.09,264.13,264.98,170784.0,261.1677,261.4142,260.4676,261.3058,170784.0
2024-09-26 09:30:00,266.14,266.15,259.29,263.51,319229.0,262.4497,262.4595,255.6947,259.8562,319229.0
2024-09-26 10:00:00,263.49,265.34,262.82,264.24,64335.0,259.8364,261.6608,259.1757,260.576,64335.0
2024-09-26 10:30:00,264.23,265.69,264.15,265.07,59635.0,260.5662,262.0059,260.4873,261.3945,59635.0
2024-09-26 11:00:00,265.01,265.55,264.0,264.43,54877.0,261.3354,261.8679,260.3394,260.7634,54877.0
2024-09-26 11:30:00,264.43,265.32,264.21,264.61,35631.0,260.7634,261.6411,260.5464,260.9409,35631.0
2024-09-26 12:00:00,264.49,265.68,264.36,265.52,33981.0,260.8226,261.9961,260.6944,261.8383,33981.0
2024-09-26 12:30:00,265.53,265.86,265.0,265.69,38207.0,261.8481,262.1736,261.3255,262.0059,38207.0
2024-09-26 13:00:00,265.69,266.18,265.41,266.13,33089.0,262.0059,262.4891,261.7298,262.4398,33089.0
2024-09-26 13:30:00,266.25,266.59,265.87,266.4,42014.0,262.5582,262.8934,262.1834,262.7061,42014.0
2024-09-26 14:00:00,266.52,266.73,266.0,266.31,32089.0,262.8244,263.0315,262.3116,262.6173,32089.0
2024-09-26 14:30:00,266.37,266.66,266.03,266.28,33039.0,262.6765,262.9625,262.3412,262.5877,33039.0
2024-09-26 15:00:00,266.25,266.52,265.42,265.49,46904.0,262.5582,262.8244,261.7397,261.8087,46904.0
2024-09-26 15:30:00,265.48,266.1,264.93,265.61,159778.0,261.7988,262.4102,261.2565,261.927,159778.0
2024-09-27 09:30:00,267.75,268.71,266.0,267.59,72026.0,264.0374,264.9841,262.3116,263.8796,72026.0
2024-09-27 10:00:00,267.54,268.64,266.98,268.63,49591.0,263.8303,264.915,263.278,264.9052,49591.0
2024-09-27 10:30:00,268.54,268.71,267.61,268.13,43914.0,264.8164,264.9841,263.8993,264.4121,43914.0
2024-09-27 11:00:00,268.22,268.55,267.67,268.09,31149.0,264.5008,264.8263,263.9585,264.3726,31149.0
2024-09-27 11:30:00,268.22,268.43,267.76,267.94,19532.0,264.5008,264.7079,264.0472,264.2247,19532.0
2024-09-27 12:00:00,267.81,267.94,266.79,267.05,28905.0,264.0965,264.2247,263.0907,263.3471,28905.0
2024-09-27 12:30:00,266.73,267.0,266.61,266.96,20619.0,263.0315,263.2978,262.9132,263.2583,20619.0
2024-09-27 13:00:00,266.87,267.02,266.24,266.72,16799.0,263.1696,263.3175,262.5483,263.0216,16799.0
2024-09-27 13:30:00,266.76,266.87,266.29,266.37,21172.0,263.0611,263.1696,262.5976,262.6765,21172.0
2024-09-27 14:00:00,266.53,266.77,266.14,266.26,22136.0,262.8343,263.071,262.4497,262.568,22136.0
2024-09-27 14:30:00,266.39,267.14,265.74,266.94,28045.0,262.6962,263.4358,262.0552,263.2386,28045.0
2024-09-27 15:00:00,267.0,267.18,266.4,266.8,27243.0,263.2978,263.4753,262.7061,263.1005,27243.0
2024-09-27 15:30:00,266.7,267.61,266.69,267.16,132190.0,263.0019,263.8993,262.9921,263.4555,132190.0
2024-09-30 09:30:00,268.43,269.08,267.07,268.72,98635.0,264.7079,265.3489,263.3668,264.9939,98635.0
2024-09-30 10:00:00,268.81,269.33,268.26,268.4,45048.0,265.0827,265.5955,264.5403,264.6783,45048.0
2024-09-30 10:30:00,268.55,270.37,268.42,269.5,64446.0,264.8263,266.621,264.6981,265.7631,64446.0
2024-09-30 11:00:00,269.52,270.5,269.44,269.56,69836.0,265.7828,266.7492,265.7039,265.8223,69836.0
2024-09-30 11:30:00,269.51,269.73,268.97,269.67,37914.0,265.773,265.9899,265.2404,265.9307,37914.0
2024-09-30 12:00:00,269.58,270.02,269.56,269.9,24062.0,265.842,266.2759,265.8223,266.1575,24062.0
2024-09-30 12:30:00,269.82,269.91,269.4,269.77,22739.0,266.0787,266.1674,265.6645,266.0294,22739.0
2024-09-30 13:00:00,269.66,270.27,269.3,270.11,30168.0,265.9209,266.5224,265.5659,266.3646,30168.0
2024-09-30 13:30:00,270.0,270.74,269.75,270.01,47650.0,266.2562,266.9859,266.0096,266.266,47650.0
2024-09-30 14:00:00,270.03,270.09,268.07,269.09,40344.0,266.2857,266.3449,264.3529,265.3588,40344.0
2024-09-30 14:30:00,269.13,269.62,268.38,268.95,39041.0,265.3982,265.8814,264.6586,265.2207,39041.0
2024-09-30 15:00:00,268.82,269.92,268.62,269.84,37200.0,265.0925,266.1773,264.8953,266.0984,37200.0
2024-09-30 15:30:00,269.73,271.28,269.69,270.87,195117.0,265.9899,267.5184,265.9505,267.1141,195117.0
2024-10-01 09:30:00,270.01,270.73,268.69,270.47,98260.0,266.266,266.976,264.9643,266.7196,98260.0
2024-10-01 10:00:00,270.26,270.85,268.63,269.56,68220.0,266.5126,267.0944,264.9052,265.8223,68220.0
2024-10-01 10:30:00,269.59,269.75,268.52,269.35,34256.0,265.8518,266.0096,264.7967,265.6152,34256.0
2024-10-01 11:00:00,269.41,270.54,268.22,270.54,62993.0,265.6743,266.7887,264.5008,266.7887,62993.0
2024-10-01 11:30:00,270.3,271.0,269.99,270.78,29609.0,266.552,267.2423,266.2463,267.0253,29609.0
2024-10-01 12:00:00,270.76,271.01,270.15,270.22,42327.0,267.0056,267.2522,266.4041,266.4731,42327.0
2024-10-01 12:30:00,270.68,271.8,269.66,271.35,96868.0,266.9267,268.0312,265.9209,267.5874,96868.0
2024-10-01 13:00:00,271.36,271.43,270.73,271.07,48961.0,267.5973,267.6663,266.976,267.3113,48961.0
2024-10-01 13:30:00,270.98,272.95,270.98,272.73,83162.0,267.2226,269.1653,267.2226,268.9483,83162.0
2024-10-01 14:00:00,272.89,274.16,272.79,273.85,98468.0,269.1061,270.3585,269.0075,270.0528,98468.0
2024-10-01 14:30:00,273.84,273.97,273.27,273.48,105104.0,270.0429,270.1711,269.4808,269.6879,105104.0
2024-10-01 15:00:00,273.46,273.82,272.56,273.71,148610.0,269.6682,270.0232,268.7807,269.9147,148610.0
2024-10-01 15:30:00,273.71,273.75,272.37,272.66,327180.0,269.9147,269.9542,268.5933,268.8793,327180.0
2024-10-02 09:30:00,271.78,272.9,270.76,271.91,89142.0,268.0115,269.116,267.0056,268.1397,89142.0
2024-10-02 10:00:00,272.09,272.69,271.0,271.47,49224.0,268.3172,268.9089,267.2423,267.7058,49224.0
2024-10-02 10:30:00,271.47,272.5,270.84,271.63,64623.0,267.7058,268.7215,267.0845,267.8636,64623.0
2024-10-02 11:00:00,271.67,272.03,271.01,271.56,69514.0,267.903,268.258,267.2522,267.7945,69514.0
2024-10-02 11:30:00,271.6,272.29,271.45,271.75,55057.0,267.834,268.5144,267.6861,267.9819,55057.0
2024-10-02 12:00:00,271.62,271.93,271.02,271.89,49592.0,267.8537,268.1594,267.262,268.12,49592.0
2024-10-02 12:30:00,271.82,271.82,271.27,271.36,43650.0,268.0509,268.0509,267.5086,267.5973,43650.0
2024-10-02 13:00:00,271.31,271.34,270.75,271.25,44850.0,267.548,267.5776,266.9958,267.4888,44850.0
2024-10-02 13:30:00,271.16,272.04,270.75,271.89,38780.0,267.4001,268.2679,266.9958,268.12,38780.0
2024-10-02 14:00:00,271.85,271.98,270.82,271.06,73618.0,268.0805,268.2087,267.0648,267.3015,73618.0
2024-10-02 14:30:00,271.0,271.55,270.81,271.03,64849.0,267.2423,267.7847,267.0549,267.2719,64849.0
2024-10-02 15:00:00,271.02,271.67,270.98,271.66,54023.0,267.262,267.903,267.2226,267.8931,54023.0
2024-10-02 15:30:00,271.63,272.0,271.1,271.89,225948.0,267.8636,268.2284,267.3409,268.12,225948.0
2024-10-03 09:30:00,271.48,272.3,268.95,269.63,84547.0,267.7156,268.5243,265.2207,265.8913,84547.0
2024-10-03 10:00:00,269.62,270.32,268.62,269.29,41863.0,265.8814,266.5717,264.8953,265.556,41863.0
2024-10-03 10:30:00,269.35,270.32,268.92,269.33,35950.0,265.6152,266.5717,265.1911,265.5955,35950.0
2024-10-03 11:00:00,269.39,270.9,269.28,270.58,40414.0,265.6546,267.1437,265.5461,266.8281,40414.0
2024-10-03 11:30:00,270.74,271.1,270.42,270.69,27819.0,266.9859,267.3409,266.6703,266.9366,27819.0
2024-10-03 12:00:00,270.74,271.24,270.37,270.79,48044.0,266.9859,267.479,266.621,267.0352,48044.0
2024-10-03 12:30:00,270.77,270.77,269.37,269.76,21023.0,267.0155,267.0155,265.6349,266.0195,21023.0
2024-10-03 13:00:00,269.67,269.97,269.21,269.49,22434.0,265.9307,266.2266,265.4771,265.7532,22434.0
2024-10-03 13:30:00,269.39,269.88,269.23,269.56,29494.0,265.6546,266.1378,265.4968,265.8223,29494.0
2024-10-03 14:00:00,269.47,269.84,269.43,269.56,19185.0,265.7335,266.0984,265.6941,265.8223,19185.0
2024-10-03 14:30:00,269.56,269.9,269.35,269.54,24949.0,265.8223,266.1575,265.6152,265.8025,24949.0
2024-10-03 15:00:00,269.52,269.9,269.21,269.79,51406.0,265.7828,266.1575,265.4771,266.0491,51406.0
2024-10-03 15:30:00,269.75,270.38,269.19,270.3,157261.0,266.0096,266.6309,265.4574,266.552,157261.0
2024-10-04 09:30:00,270.0,270.46,266.49,267.63,120732.0,266.2562,266.7098,262.7948,263.919,120732.0
2024-10-04 10:00:00,267.84,269.64,264.49,265.0,120724.0,264.1261,265.9012,260.8226,261.3255,120724.0
2024-10-04 10:30:00,264.86,265.45,263.16,265.27,119963.0,261.1874,261.7693,259.511,261.5917,119963.0
2024-10-04 11:00:00,265.24,265.41,264.0,264.93,54322.0,261.5622,261.7298,260.3394,261.2565,54322.0
2024-10-04 11:30:00,264.83,266.68,264.18,266.28,96799.0,261.1579,262.9822,260.5169,262.5877,96799.0
2024-10-04 12:00:00,266.42,266.8,265.84,265.9,53428.0,262.7258,263.1005,262.1538,262.213,53428.0
2024-10-04 12:30:00,265.85,267.36,265.6,266.88,29418.0,262.1637,263.6528,261.9172,263.1794,29418.0
2024-10-04 13:00:00,266.79,267.42,266.57,266.68,34189.0,263.0907,263.7119,262.8737,262.9822,34189.0
2024-10-04 13:30:00,266.59,266.95,266.06,266.25,34072.0,262.8934,263.2485,262.3708,262.5582,34072.0
2024-10-04 14:00:00,266.28,266.52,265.72,266.28,30986.0,262.5877,262.8244,262.0355,262.5877,30986.0
2024-10-04 14:30:00,266.19,266.99,266.12,266.9,37421.0,262.499,263.2879,262.43,263.1991,37421.0
2024-10-04 15:00:00,266.87,267.26,266.67,267.06,47703.0,263.1696,263.5542,262.9723,263.3569,47703.0
2024-10-04 15:30:00,267.03,267.91,266.74,267.7,218770.0,263.3273,264.1951,263.0414,263.9881,218770.0
2024-10-07 09:30:00,265.35,267.25,263.59,266.72,152051.0,261.6706,263.5443,259.935,263.0216,152051.0
2024-10-07 10:00:00,266.63,268.12,266.46,267.6,81901.0,262.9329,264.4022,262.7652,263.8894,81901.0
2024-10-07 10:30:00,267.55,268.37,267.4,267.73,57209.0,263.8401,264.6488,263.6922,264.0176,57209.0
2024-10-07 11:00:00,267.63,268.96,267.25,268.8,63322.0,263.919,265.2306,263.5443,265.0728,63322.0
2024-10-07 11:30:00,268.85,269.02,267.5,267.56,70946.0,265.1221,265.2898,263.7908,263.85,70946.0
2024-10-07 12:00:00,267.64,268.0,267.31,267.93,61362.0,263.9289,264.2839,263.6035,264.2149,61362.0
2024-10-07 12:30:00,267.96,269.14,267.93,269.11,48707.0,264.2444,265.4081,264.2149,265.3785,48707.0
2024-10-07 13:00:00,269.18,269.91,268.89,269.36,67333.0,265.4475,266.1674,265.1616,265.625,67333.0
2024-10-07 13:30:00,269.19,269.56,268.48,268.7,43834.0,265.4574,265.8223,264.7572,264.9742,43834.0
2024-10-07 14:00:00,268.7,268.98,268.27,268.65,46141.0,264.9742,265.2503,264.5502,264.9249,46141.0
2024-10-07 14:30:00,268.53,268.61,267.7,268.4,64251.0,264.8065,264.8854,263.9881,264.6783,64251.0
2024-10-07 15:00:00,268.41,269.19,268.05,268.97,149431.0,264.6882,265.4574,264.3332,265.2404,149431.0
2024-10-07 15:30:00,268.97,269.42,268.33,268.49,238331.0,265.2404,265.6842,264.6093,264.7671,238331.0
2024-10-08 09:30:00,270.48,272.62,269.81,272.49,161681.0,266.7295,268.8398,266.0688,268.7116,161681.0
2024-10-08 10:00:00,272.33,273.41,271.75,272.23,82256.0,268.5539,269.6189,267.9819,268.4552,82256.0
2024-10-08 10:30:00,272.12,273.25,271.22,271.98,72124.0,268.3468,269.4611,267.4592,268.2087,72124.0
2024-10-08 11:00:00,271.95,272.8,271.93,272.75,55782.0,268.1791,269.0173,268.1594,268.968,55782.0
2024-10-08 11:30:00,272.82,273.24,272.75,272.97,31030.0,269.0371,269.4512,268.968,269.185,31030.0
2024-10-08 12:00:00,273.05,273.58,272.77,273.18,29152.0,269.2639,269.7865,268.9878,269.3921,29152.0
2024-10-08 12:30:00,273.19,274.04,272.97,273.46,63242.0,269.4019,270.2401,269.185,269.6682,63242.0
2024-10-08 13:00:00,273.43,273.73,272.7,272.83,50822.0,269.6386,269.9344,268.9187,269.0469,50822.0
2024-10-08 13:30:00,272.76,272.99,272.52,272.84,33416.0,268.9779,269.2047,268.7412,269.0568,33416.0
2024-10-08 14:00:00,272.88,273.6,272.84,273.53,35408.0,269.0962,269.8062,269.0568,269.7372,35408.0
2024-10-08 14:30:00,273.57,274.05,273.48,273.65,55618.0,269.7767,270.25,269.6879,269.8556,55618.0
2024-10-08 15:00:00,273.67,274.25,273.56,273.98,68244.0,269.8753,270.4472,269.7668,270.181,68244.0
2024-10-08 15:30:00,273.97,274.26,273.23,273.26,181916.0,270.1711,270.4571,269.4414,269.471,181916.0
2024-10-09 09:30:00,278.1,278.1,275.97,277.47,186284.0,274.2438,274.2438,272.1434,273.6226,186284.0
2024-10-09 10:00:00,277.33,277.67,273.28,273.31,109262.0,273.4845,273.8198,269.4907,269.5203,109262.0
2024-10-09 10:30:00,273.43,274.88,273.28,274.42,70614.0,269.6386,271.0685,269.4907,270.6149,70614.0
2024-10-09 11:00:00,274.43,274.76,273.63,273.93,84545.0,270.6247,270.9502,269.8358,270.1317,84545.0
2024-10-09 11:30:00,273.84,274.82,273.61,274.7,123164.0,270.0429,271.0093,269.8161,270.891,123164.0
2024-10-09 12:00:00,274.55,275.85,274.47,275.18,34319.0,270.7431,272.025,270.6642,271.3643,34319.0
2024-10-09 12:30:00,275.25,275.84,274.92,275.38,27038.0,271.4334,272.0152,271.1079,271.5616,27038.0
2024-10-09 13:00:00,275.29,275.98,275.13,275.86,39509.0,271.4728,272.1532,271.315,272.0349,39509.0
2024-10-09 13:30:00,275.69,276.12,275.22,275.75,47476.0,271.8673,272.2913,271.4038,271.9264,47476.0
2024-10-09 14:00:00,275.68,276.15,274.87,275.25,52498.0,271.8574,272.3209,271.0586,271.4334,52498.0
2024-10-09 14:30:00,275.14,276.18,275.14,275.7,50723.0,271.3249,272.3505,271.3249,271.8771,50723.0
2024-10-09 15:00:00,275.59,276.59,275.3,276.5,68450.0,271.7687,272.7548,271.4827,272.666,68450.0
2024-10-09 15:30:00,276.56,277.59,276.24,277.12,264038.0,272.7252,273.7409,272.4096,273.2774,264038.0
2024-10-10 09:30:00,272.82,274.4,270.99,273.61,216025.0,269.0371,270.5952,267.2324,269.8161,216025.0
2024-10-10 10:00:00,273.53,274.85,273.51,273.63,60435.0,269.7372,271.0389,269.7175,269.8358,60435.0
2024-10-10 10:30:00,273.69,273.88,272.8,273.17,39100.0,269.895,270.0824,269.0173,269.3822,39100.0
2024-10-10 11:00:00,273.12,274.36,272.92,274.03,43333.0,269.3329,270.5557,269.1357,270.2303,43333.0
2024-10-10 11:30:00,274.02,274.03,273.39,273.9,29411.0,270.2204,270.2303,269.5992,270.1021,29411.0
2024-10-10 12:00:00,273.9,274.92,273.89,274.88,35480.0,270.1021,271.1079,270.0922,271.0685,35480.0
2024-10-10 12:30:00,274.81,275.05,274.1,274.17,27989.0,270.9995,271.2361,270.2993,270.3683,27989.0
2024-10-10 13:00:00,274.17,274.62,273.67,274.02,37715.0,270.3683,270.8121,269.8753,270.2204,37715.0
2024-10-10 13:30:00,274.05,274.11,272.88,273.63,36350.0,270.25,270.3092,269.0962,269.8358,36350.0
2024-10-10 14:00:00,273.57,273.57,272.67,273.13,33749.0,269.7767,269.7767,268.8891,269.3428,33749.0
2024-10-10 14:30:00,273.13,273.19,272.6,272.85,36882.0,269.3428,269.4019,268.8201,269.0666,36882.0
2024-10-10 15:00:00,272.96,273.0,272.03,272.63,80985.0,269.1751,269.2146,268.258,268.8497,80985.0
2024-10-10 15:30:00,272.6,273.51,272.01,273.22,172031.0,268.8201,269.7175,268.2383,269.4315,172031.0
2024-10-11 09:30:00,274.01,276.53,274.01,274.34,72341.0,270.2106,272.6956,270.2106,270.536,72341.0
2024-10-11 10:00:00,274.44,275.81,274.11,275.51,51218.0,270.6346,271.9856,270.3092,271.6898,51218.0
2024-10-11 10:30:00,275.4,276.27,275.26,275.8,39904.0,271.5813,272.4392,271.4432,271.9757,39904.0
2024-10-11 11:00:00,275.75,275.96,275.3,275.87,28939.0,271.9264,272.1335,271.4827,272.0448,28939.0
2024-10-11 11:30:00,275.88,276.73,275.77,276.19,38417.0,272.0546,272.8928,271.9462,272.3603,38417.0
2024-10-11 12:00:00,276.17,276.18,275.24,275.37,25910.0,272.3406,272.3505,271.4235,271.5517,25910.0
2024-10-11 12:30:00,275.42,275.79,275.16,275.67,28369.0,271.601,271.9659,271.3446,271.8475,28369.0
2024-10-11 13:00:00,275.74,275.85,275.2,275.44,15355.0,271.9166,272.025,271.3841,271.6207,15355.0
2024-10-11 13:30:00,275.44,275.58,275.0,275.08,28346.0,271.6207,271.7588,271.1868,271.2657,28346.0
2024-10-11 14:00:00,275.06,275.54,275.06,275.45,17979.0,271.246,271.7193,271.246,271.6306,17979.0
2024-10-11 14:30:00,275.45,275.45,275.08,275.43,26802.0,271.6306,271.6306,271.2657,271.6109,26802.0
2024-10-11 15:00:00,275.42,275.8,275.25,275.48,34831.0,271.601,271.9757,271.4334,271.6602,34831.0
2024-10-11 15:30:00,275.51,276.5,275.51,275.75,137144.0,271.6898,272.666,271.6898,271.9264,137144.0
2024-10-14 09:30:00,275.69,277.5,275.51,277.5,69946.0,271.8673,273.6522,271.6898,273.6522,69946.0
2024-10-14 10:00:00,277.47,278.32,277.32,278.24,39755.0,273.6226,274.4608,273.4747,274.3819,39755.0
2024-10-14 10:30:00,278.27,279.11,278.16,278.65,52586.0,274.4115,275.2398,274.303,274.7862,52586.0
2024-10-14 11:00:00,278.67,279.36,278.36,278.52,38401.0,274.8059,275.4864,274.5002,274.658,38401.0
2024-10-14 11:30:00,278.5,279.35,278.38,279.08,44426.0,274.6383,275.4765,274.52,275.2103,44426.0
2024-10-14 12:00:00,279.06,279.72,278.85,279.51,51334.0,275.1905,275.8414,274.9834,275.6343,51334.0
2024-10-14 12:30:00,279.53,279.58,278.94,279.1,34851.0,275.654,275.7033,275.0722,275.23,34851.0
2024-10-14 13:00:00,279.1,279.86,278.99,279.76,35799.0,275.23,275.9794,275.1215,275.8808,35799.0
2024-10-14 13:30:00,279.75,279.78,279.48,279.53,36084.0,275.871,275.9006,275.6047,275.654,36084.0
2024-10-14 14:00:00,279.52,280.45,279.32,280.16,72239.0,275.6442,276.5613,275.4469,276.2753,72239.0
2024-10-14 14:30:00,280.19,280.89,280.19,280.47,60310.0,276.3049,276.9952,276.3049,276.581,60310.0
2024-10-14 15:00:00,280.59,281.31,280.38,281.2,48768.0,276.6993,277.4093,276.4922,277.3009,48768.0
2024-10-14 15:30:00,281.26,281.4,280.68,280.74,201329.0,277.36,277.4981,276.7881,276.8472,201329.0
2024-10-15 09:30:00,281.92,284.36,281.37,283.53,107624.0,278.0109,280.417,277.4685,279.5986,107624.0
2024-10-15 10:00:00,283.59,286.59,283.39,285.82,96255.0,279.6577,282.6161,279.4605,281.8568,96255.0
2024-10-15 10:30:00,285.65,286.25,284.92,285.19,101006.0,281.6892,282.2808,280.9693,281.2355,101006.0
2024-10-15 11:00:00,285.2,287.01,285.03,286.9,125108.0,281.2454,283.0303,281.0778,282.9218,125108.0
2024-10-15 11:30:00,286.78,286.89,285.56,285.75,60789.0,282.8035,282.912,281.6004,281.7878,60789.0
2024-10-15 12:00:00,285.86,285.94,284.56,284.85,51861.0,281.8962,281.9751,280.6143,280.9003,51861.0
2024-10-15 12:30:00,284.81,285.24,284.29,285.01,49925.0,280.8608,281.2848,280.348,281.058,49925.0
2024-10-15 13:00:00,284.94,285.05,283.33,283.65,59883.0,280.989,281.0975,279.4013,279.7169,59883.0
2024-10-15 13:30:00,283.59,283.83,282.85,282.86,31521.0,279.6577,279.8944,278.928,278.9378,31521.0
2024-10-15 14:00:00,282.96,283.28,282.18,282.42,42057.0,279.0365,279.352,278.2673,278.5039,42057.0
2024-10-15 14:30:00,282.45,282.84,282.21,282.44,45251.0,278.5335,278.9181,278.2969,278.5237,45251.0
2024-10-15 15:00:00,282.52,282.53,281.64,282.01,61792.0,278.6026,278.6124,277.7348,278.0996,61792.0
2024-10-15 15:30:00,282.01,282.58,281.5,281.95,270736.0,278.0996,278.6617,277.5967,278.0405,270736.0
2024-10-16 09:30:00,281.09,283.4,280.81,283.29,56278.0,277.1924,279.4704,276.9163,279.3619,56278.0
2024-10-16 10:00:00,283.49,284.11,281.91,282.3,70835.0,279.5591,280.1705,278.001,278.3856,70835.0
2024-10-16 10:30:00,282.06,282.36,281.06,281.48,66506.0,278.1489,278.4448,277.1628,277.577,66506.0
2024-10-16 11:00:00,281.46,281.96,280.99,281.71,78074.0,277.5573,278.0503,277.0938,277.8038,78074.0
2024-10-16 11:30:00,281.59,282.41,281.5,282.0,54273.0,277.6855,278.4941,277.5967,278.0898,54273.0
2024-10-16 12:00:00,282.06,282.55,281.97,282.21,53903.0,278.1489,278.6321,278.0602,278.2969,53903.0
2024-10-16 12:30:00,282.24,282.28,281.94,282.03,51679.0,278.3264,278.3659,278.0306,278.1194,51679.0
2024-10-16 13:00:00,282.03,282.51,281.49,282.41,31089.0,278.1194,278.5927,277.5868,278.4941,31089.0
2024-10-16 13:30:00,282.41,283.0,282.22,282.74,28338.0,278.4941,279.0759,278.3067,278.8195,28338.0
2024-10-16 14:00:00,282.79,283.65,282.77,283.5,29876.0,278.8688,279.7169,278.8491,279.569,29876.0
2024-10-16 14:30:00,283.5,283.66,282.94,283.38,37818.0,279.569,279.7268,279.0167,279.4506,37818.0
2024-10-16 15:00:00,283.38,283.77,283.08,283.66,38598.0,279.4506,279.8352,279.1548,279.7268,38598.0
2024-10-16 15:30:00,283.66,284.4,283.57,284.07,252735.0,279.7268,280.4565,279.638,280.1311,252735.0
2024-10-17 09:30:00,284.0,285.24,282.83,283.5,121360.0,280.062,281.2848,278.9083,279.569,121360.0
2024-10-17 10:00:00,283.51,283.6,282.35,282.83,62189.0,279.5788,279.6676,278.4349,278.9083,62189.0
2024-10-17 10:30:00,282.72,282.98,282.04,282.26,46044.0,278.7998,279.0562,278.1292,278.3462,46044.0
2024-10-17 11:00:00,282.31,282.39,281.48,282.24,39322.0,278.3955,278.4744,277.577,278.3264,39322.0
2024-10-17 11:30:00,282.33,282.56,281.83,282.17,43202.0,278.4152,278.642,277.9221,278.2574,43202.0
2024-10-17 12:00:00,282.1,282.34,281.57,282.17,25492.0,278.1884,278.4251,277.6657,278.2574,25492.0
2024-10-17 12:30:00,282.06,282.79,281.96,282.75,34227.0,278.1489,278.8688,278.0503,278.8294,34227.0
2024-10-17 13:00:00,282.78,282.78,282.07,282.12,19681.0,278.859,278.859,278.1588,278.2081,19681.0
2024-10-17 13:30:00,282.18,282.49,282.02,282.19,25020.0,278.2673,278.573,278.1095,278.2771,25020.0
2024-10-17 14:00:00,282.1,282.25,281.26,281.38,42006.0,278.1884,278.3363,277.36,277.4784,42006.0
2024-10-17 14:30:00,281.45,281.7,281.2,281.49,46667.0,277.5474,277.7939,277.3009,277.5868,46667.0
2024-10-17 15:00:00,281.5,281.65,281.11,281.17,45994.0,277.5967,277.7446,277.2121,277.2713,45994.0
2024-10-17 15:30:00,281.33,281.89,281.01,281.28,211401.0,277.4291,277.9813,277.1135,277.3798,211401.0
2024-10-18 09:30:00,281.8,281.8,280.14,280.35,215794.0,277.8925,277.8925,276.2556,276.4626,215794.0
2024-10-18 10:00:00,280.34,280.46,279.09,279.98,81671.0,276.4528,276.5711,275.2201,276.0978,81671.0
2024-10-18 10:30:00,279.96,281.81,279.96,280.86,121122.0,276.0781,277.9024,276.0781,276.9656,121122.0
2024-10-18 11:00:00,280.71,281.37,280.53,281.24,131835.0,276.8177,277.4685,276.6402,277.3403,131835.0
2024-10-18 11:30:00,281.09,282.23,280.6,282.23,72542.0,277.1924,278.3166,276.7092,278.3166,72542.0
2024-10-18 12:00:00,282.12,282.23,280.89,281.36,41879.0,278.2081,278.3166,276.9952,277.4586,41879.0
2024-10-18 12:30:00,281.41,282.35,281.11,282.03,30900.0,277.508,278.4349,277.2121,278.1194,30900.0
2024-10-18 13:00:00,282.07,282.12,281.73,281.8,22747.0,278.1588,278.2081,277.8235,277.8925,22747.0
2024-10-18 13:30:00,281.81,282.38,281.66,281.97,25292.0,277.9024,278.4645,277.7545,278.0602,25292.0
2024-10-18 14:00:00,281.9,282.28,281.39,282.17,25887.0,277.9912,278.3659,277.4882,278.2574,25887.0
2024-10-18 14:30:00,282.0,282.27,281.35,281.38,33507.0,278.0898,278.356,277.4488,277.4784,33507.0
2024-10-18 15:00:00,281.33,281.4,280.89,280.98,47995.0,277.4291,277.4981,276.9952,277.0839,47995.0
2024-10-18 15:30:00,281.03,281.9,280.87,281.65,104901.0,277.1332,277.9912,276.9754,277.7446,104901.0
2024-10-21 09:30:00,280.58,282.7,280.11,282.01,88680.0,276.6895,278.7801,276.226,278.0996,88680.0
2024-10-21 10:00:00,282.08,282.25,279.8,279.93,53078.0,278.1687,278.3363,275.9203,276.0485,53078.0
2024-10-21 10:30:00,279.91,280.51,278.81,279.01,51269.0,276.0288,276.6204,274.944,275.1412,51269.0
2024-10-21 11:00:00,278.92,278.93,277.63,277.89,35747.0,275.0525,275.0623,273.7804,274.0368,35747.0
2024-10-21 11:30:00,277.91,278.33,277.2,278.0,35503.0,274.0565,274.4707,273.3563,274.1452,35503.0
2024-10-21 12:00:00,277.98,278.07,276.9,277.28,51328.0,274.1255,274.2143,273.0605,273.4352,51328.0
2024-10-21 12:30:00,277.28,277.46,276.8,277.46,46592.0,273.4352,273.6127,272.9619,273.6127,46592.0
2024-10-21 13:00:00,277.43,277.59,276.94,277.0,26256.0,273.5831,273.7409,273.0999,273.1591,26256.0
2024-10-21 13:30:00,276.95,276.97,276.16,276.41,55556.0,273.1098,273.1295,272.3307,272.5773,55556.0
2024-10-21 14:00:00,276.31,276.63,275.69,275.98,67095.0,272.4787,272.7942,271.8673,272.1532,67095.0
2024-10-21 14:30:00,275.95,276.16,275.67,275.99,59988.0,272.1237,272.3307,271.8475,272.1631,59988.0
2024-10-21 15:00:00,276.01,276.48,276.01,276.13,46574.0,272.1828,272.6463,272.1828,272.3012,46574.0
2024-10-21 15:30:00,276.08,277.04,275.94,276.93,198395.0,272.2519,273.1985,272.1138,273.0901,198395.0
2024-10-22 09:30:00,272.02,272.31,268.17,269.46,347438.0,268.2482,268.5341,264.4515,265.7237,347438.0
2024-10-22 10:00:00,269.56,270.82,269.56,270.73,164769.0,265.8223,267.0648,265.8223,266.976,164769.0
2024-10-22 10:30:00,270.65,271.61,270.38,270.84,127493.0,266.8972,267.8438,266.6309,267.0845,127493.0
2024-10-22 11:00:00,270.73,270.8,270.0,270.41,81119.0,266.976,267.0451,266.2562,266.6605,81119.0
2024-10-22 11:30:00,270.46,271.46,270.15,270.78,61850.0,266.7098,267.6959,266.4041,267.0253,61850.0
2024-10-22 12:00:00,270.75,271.83,270.75,271.71,52761.0,266.9958,268.0608,266.9958,267.9425,52761.0
2024-10-22 12:30:00,271.82,272.76,271.81,272.09,41969.0,268.0509,268.9779,268.0411,268.3172,41969.0
2024-10-22 13:00:00,272.14,272.45,271.79,272.37,47674.0,268.3665,268.6722,268.0213,268.5933,47674.0
2024-10-22 13:30:00,272.37,272.73,271.63,272.53,60363.0,268.5933,268.9483,267.8636,268.7511,60363.0
2024-10-22 14:00:00,272.54,272.95,271.94,272.79,57903.0,268.7609,269.1653,268.1693,269.0075,57903.0
2024-10-22 14:30:00,272.73,272.83,272.01,272.31,51509.0,268.9483,269.0469,268.2383,268.5341,51509.0
2024-10-22 15:00:00,272.31,273.15,272.22,272.79,84213.0,268.5341,269.3625,268.4454,269.0075,84213.0
2024-10-22 15:30:00,272.79,273.42,272.19,272.23,250553.0,269.0075,269.6287,268.4158,268.4552,250553.0
2024-10-23 09:30:00,270.66,272.61,269.69,271.55,156480.0,268.0434,269.9745,267.0828,268.9248,156480.0
2024-10-23 10:00:00,271.63,272.35,270.75,271.48,55139.0,269.004,269.717,268.1325,268.8554,55139.0
2024-10-23 10:30:00,271.33,271.35,270.44,271.06,56229.0,268.7069,268.7267,267.8255,268.4395,56229.0
2024-10-23 11:00:00,271.18,271.66,270.65,270.75,116941.0,268.5583,269.0337,268.0335,268.1325,116941.0
2024-10-23 11:30:00,270.8,271.73,270.76,271.4,49102.0,268.182,269.103,268.1424,268.7762,49102.0
2024-10-23 12:00:00,271.45,271.77,270.73,270.94,34709.0,268.8257,269.1426,268.1127,268.3207,34709.0
2024-10-23 12:30:00,270.91,271.43,270.83,271.31,26363.0,268.291,268.8059,268.2117,268.6871,26363.0
2024-10-23 13:00:00,271.25,271.38,270.41,270.44,28225.0,268.6277,268.7564,267.7958,267.8255,28225.0
2024-10-23 13:30:00,270.45,271.4,270.32,270.94,80589.0,267.8354,268.7762,267.7067,268.3207,80589.0
2024-10-23 14:00:00,270.87,270.87,269.43,269.65,80616.0,268.2513,268.2513,266.8253,267.0431,80616.0
2024-10-23 14:30:00,269.62,270.25,269.49,269.97,64831.0,267.0134,267.6373,266.8847,267.36,64831.0
2024-10-23 15:00:00,269.9,269.9,269.24,269.6,75794.0,267.2907,267.2907,266.6371,266.9936,75794.0
2024-10-23 15:30:00,269.59,270.47,269.4,270.03,205874.0,266.9837,267.8552,266.7956,267.4195,205874.0
2024-10-24 09:30:00,270.7,271.94,270.14,270.62,100965.0,268.083,269.311,267.5284,268.0038,100965.0
2024-10-24 10:00:00,270.97,272.38,270.74,272.03,83718.0,268.3504,269.7467,268.1226,269.4001,83718.0
2024-10-24 10:30:00,272.03,272.25,270.99,271.72,35582.0,269.4001,269.618,268.3702,269.0931,35582.0
2024-10-24 11:00:00,271.72,271.83,270.8,270.8,36912.0,269.0931,269.2021,268.182,268.182,36912.0
2024-10-24 11:30:00,270.75,270.76,270.16,270.44,37159.0,268.1325,268.1424,267.5482,267.8255,37159.0
2024-10-24 12:00:00,270.44,270.58,269.79,270.57,27602.0,267.8255,267.9641,267.1818,267.9542,27602.0
2024-10-24 12:30:00,270.57,271.32,270.57,271.17,22654.0,267.9542,268.697,267.9542,268.5484,22654.0
2024-10-24 13:00:00,271.26,271.51,271.06,271.47,20237.0,268.6376,268.8852,268.4395,268.8455,20237.0
2024-10-24 13:30:00,271.42,271.82,271.36,271.4,31716.0,268.796,269.1922,268.7366,268.7762,31716.0
2024-10-24 14:00:00,271.35,271.94,271.18,271.41,57312.0,268.7267,269.311,268.5583,268.7861,57312.0
2024-10-24 14:30:00,271.42,271.81,270.99,271.67,34287.0,268.796,269.1823,268.3702,269.0436,34287.0
2024-10-24 15:00:00,271.64,272.02,271.42,271.98,42758.0,269.0139,269.3902,268.796,269.3506,42758.0
2024-10-24 15:30:00,271.97,272.2,271.24,271.46,170594.0,269.3407,269.5685,268.6178,268.8356,170594.0
2024-10-25 09:30:00,270.47,270.75,269.31,269.93,68702.0,267.8552,268.1325,266.7064,267.3204,68702.0
2024-10-25 10:00:00,270.09,271.18,269.95,270.23,59395.0,267.4789,268.5583,267.3402,267.6175,59395.0
2024-10-25 10:30:00,270.29,270.29,269.08,269.08,38711.0,267.677,267.677,266.4786,266.4786,38711.0
2024-10-25 11:00:00,269.18,269.78,267.82,268.46,114984.0,266.5777,267.1719,265.2308,265.8646,114984.0
2024-10-25 11:30:00,268.42,268.87,268.01,268.67,63527.0,265.825,266.2707,265.419,266.0726,63527.0
2024-10-25 12:00:00,268.57,269.14,268.17,269.07,33483.0,265.9736,266.5381,265.5774,266.4687,33483.0
2024-10-25 12:30:00,269.09,269.09,268.07,268.09,35217.0,266.4886,266.4886,265.4784,265.4982,35217.0
2024-10-25 13:00:00,268.13,268.36,267.06,267.31,46359.0,265.5378,265.7656,264.4782,264.7258,46359.0
2024-10-25 13:30:00,267.29,267.46,266.26,266.8,72281.0,264.706,264.8743,263.6859,264.2207,72281.0
2024-10-25 14:00:00,266.9,267.57,266.4,267.44,56000.0,264.3197,264.9832,263.8246,264.8545,56000.0
2024-10-25 14:30:00,267.44,267.92,267.2,267.46,47183.0,264.8545,265.3299,264.6168,264.8743,47183.0
2024-10-25 15:00:00,267.41,267.61,266.71,267.01,62319.0,264.8248,265.0229,264.1316,264.4287,62319.0
2024-10-25 15:30:00,267.01,267.84,266.63,267.61,212624.0,264.4287,265.2506,264.0523,265.0229,212624.0
2024-10-28 09:30:00,270.2,271.19,269.51,269.72,73799.0,267.5878,268.5683,266.9045,267.1125,73799.0
2024-10-28 10:00:00,269.73,270.53,269.2,270.44,61436.0,267.1224,267.9146,266.5975,267.8255,61436.0
2024-10-28 10:30:00,270.34,270.34,269.39,269.63,39602.0,267.7265,267.7265,266.7857,267.0233,39602.0
2024-10-28 11:00:00,269.51,270.11,269.08,269.31,44331.0,266.9045,267.4987,266.4786,266.7064,44331.0
2024-10-28 11:30:00,269.29,269.29,268.25,268.34,34763.0,266.6866,266.6866,265.6567,265.7458,34763.0
2024-10-28 12:00:00,268.41,268.46,268.06,268.12,32612.0,265.8151,265.8646,265.4685,265.5279,32612.0
2024-10-28 12:30:00,268.15,268.29,267.68,267.94,35821.0,265.5576,265.6963,265.0922,265.3497,35821.0
2024-10-28 13:00:00,267.86,268.18,267.6,267.94,32026.0,265.2704,265.5874,265.013,265.3497,32026.0
2024-10-28 13:30:00,267.9,268.44,267.9,268.31,37915.0,265.3101,265.8448,265.3101,265.7161,37915.0
2024-10-28 14:00:00,268.14,268.23,267.9,268.03,35951.0,265.5477,265.6369,265.3101,265.4388,35951.0
2024-10-28 14:30:00,268.06,268.45,267.68,268.04,67253.0,265.4685,265.8547,265.0922,265.4487,67253.0
2024-10-28 15:00:00,267.91,268.25,267.76,268.06,64532.0,265.32,265.6567,265.1714,265.4685,64532.0
2024-10-28 15:30:00,268.06,268.57,267.91,268.02,169475.0,265.4685,265.9736,265.32,265.4289,169475.0
2024-10-29 09:30:00,263.2,263.82,260.52,262.99,271837.0,260.6555,261.2695,258.0014,260.4475,271837.0
2024-10-29 10:00:00,262.73,264.81,262.63,263.67,83529.0,260.19,262.2499,260.091,261.121,83529.0
2024-10-29 10:30:00,263.6,264.25,263.33,263.62,53242.0,261.0516,261.6953,260.7842,261.0714,53242.0
2024-10-29 11:00:00,263.69,264.11,263.27,263.81,64781.0,261.1408,261.5567,260.7248,261.2596,64781.0
2024-10-29 11:30:00,263.87,264.41,263.62,263.65,46204.0,261.319,261.8538,261.0714,261.1011,46204.0
2024-10-29 12:00:00,263.84,265.07,263.73,264.25,75684.0,261.2893,262.5074,261.1804,261.6953,75684.0
2024-10-29 12:30:00,264.24,264.69,263.87,264.44,42047.0,261.6854,262.1311,261.319,261.8835,42047.0
2024-10-29 13:00:00,264.47,264.88,264.08,264.08,39409.0,261.9132,262.3193,261.527,261.527,39409.0
2024-10-29 13:30:00,264.12,264.13,263.38,263.99,44318.0,261.5666,261.5765,260.8338,261.4379,44318.0
2024-10-29 14:00:00,263.82,263.89,263.37,263.57,41808.0,261.2695,261.3388,260.8239,261.0219,41808.0
2024-10-29 14:30:00,263.57,263.95,263.31,263.38,46702.0,261.0219,261.3982,260.7644,260.8338,46702.0
2024-10-29 15:00:00,263.38,263.74,263.11,263.74,60007.0,260.8338,261.1903,260.5664,261.1903,60007.0
2024-10-29 15:30:00,263.76,263.8,262.89,262.98,291379.0,261.2101,261.2497,260.3485,260.4376,291379.0
2024-10-30 09:30:00,262.53,265.44,262.51,264.91,93639.0,259.992,262.8738,259.9722,262.349,93639.0
2024-10-30 10:00:00,264.9,265.27,264.3,264.84,33575.0,262.3391,262.7055,261.7449,262.2796,33575.0
2024-10-30 10:30:00,264.68,264.78,264.14,264.44,39012.0,262.1212,262.2202,261.5864,261.8835,39012.0
2024-10-30 11:00:00,264.56,264.58,263.29,263.51,51769.0,262.0023,262.0222,260.7446,260.9625,51769.0
2024-10-30 11:30:00,263.51,264.22,263.42,263.85,43859.0,260.9625,261.6656,260.8734,261.2992,43859.0
2024-10-30 12:00:00,264.02,264.02,263.02,263.16,46842.0,261.4676,261.4676,260.4772,260.6159,46842.0
2024-10-30 12:30:00,263.19,263.19,262.66,262.73,30852.0,260.6456,260.6456,260.1207,260.19,30852.0
2024-10-30 13:00:00,262.74,263.09,262.55,262.58,42129.0,260.1999,260.5466,260.0118,260.0415,42129.0
2024-10-30 13:30:00,262.5,262.54,261.76,262.02,67920.0,259.9623,260.0019,259.2294,259.4869,67920.0
2024-10-30 14:00:00,262.03,262.89,262.0,262.14,95762.0,259.4968,260.3485,259.4671,259.6057,95762.0
2024-10-30 14:30:00,262.09,262.19,261.72,261.73,42365.0,259.5562,259.6553,259.1898,259.1997,42365.0
2024-10-30 15:00:00,261.64,261.64,260.83,261.32,51989.0,259.1106,259.1106,258.3084,258.7937,51989.0
2024-10-30 15:30:00,261.32,261.84,260.21,261.55,237536.0,258.7937,259.3086,257.6944,259.0214,237536.0
2024-10-31 09:30:00,261.4,263.32,260.96,263.25,53603.0,258.8729,260.7743,258.4372,260.705,53603.0
2024-10-31 10:00:00,263.32,263.39,261.22,261.94,86013.0,260.7743,260.8437,258.6946,259.4077,86013.0
2024-10-31 10:30:00,261.81,262.63,261.62,261.69,51548.0,259.2789,260.091,259.0908,259.1601,51548.0
2024-10-31 11:00:00,261.62,262.25,261.07,261.58,80506.0,259.0908,259.7147,258.5461,259.0512,80506.0
2024-10-31 11:30:00,261.63,261.74,261.21,261.56,33473.0,259.1007,259.2096,258.6847,259.0313,33473.0
2024-10-31 12:00:00,261.56,262.1,261.34,261.84,49853.0,259.0313,259.5661,258.8135,259.3086,49853.0
2024-10-31 12:30:00,261.74,262.0,261.32,261.9,28429.0,259.2096,259.4671,258.7937,259.3681,28429.0
2024-10-31 13:00:00,262.01,262.45,262.01,262.14,37460.0,259.477,259.9127,259.477,259.6057,37460.0
2024-10-31 13:30:00,262.05,262.64,261.89,262.43,44493.0,259.5166,260.1009,259.3582,259.8929,44493.0
2024-10-31 14:00:00,262.45,262.8,262.25,262.78,51388.0,259.9127,260.2594,259.7147,260.2396,51388.0
2024-10-31 14:30:00,262.78,263.03,262.26,262.46,42941.0,260.2396,260.4871,259.7246,259.9226,42941.0
2024-10-31 15:00:00,262.46,262.94,262.17,262.92,58388.0,259.9226,260.398,259.6355,260.3782,58388.0
2024-10-31 15:30:00,262.98,263.54,261.54,261.87,398859.0,260.4376,260.9922,259.0115,259.3384,398859.0
2024-11-01 09:30:00,265.55,266.77,264.17,264.29,195896.0,262.9828,264.191,261.6161,261.735,195896.0
2024-11-01 10:00:00,264.41,265.65,264.06,265.59,75863.0,261.8538,263.0818,261.5072,263.0224,75863.0
2024-11-01 10:30:00,265.66,265.92,264.02,264.75,53234.0,263.0917,263.3492,261.4676,262.1905,53234.0
2024-11-01 11:00:00,264.59,264.84,263.97,264.26,38000.0,262.0321,262.2796,261.4181,261.7052,38000.0
2024-11-01 11:30:00,264.28,264.28,262.82,263.22,50399.0,261.7251,261.7251,260.2792,260.6753,50399.0
2024-11-01 12:00:00,263.25,263.52,263.04,263.19,66332.0,260.705,260.9724,260.497,260.6456,66332.0
2024-11-01 12:30:00,263.19,263.35,262.43,263.29,78551.0,260.6456,260.804,259.8929,260.7446,78551.0
2024-11-01 13:00:00,263.29,263.43,262.8,263.01,108302.0,260.7446,260.8833,260.2594,260.4673,108302.0
2024-11-01 13:30:00,263.1,263.1,261.77,262.26,43399.0,260.5565,260.5565,259.2393,259.7246,43399.0
2024-11-01 14:00:00,262.42,262.59,262.02,262.38,36972.0,259.883,260.0514,259.4869,259.8434,36972.0
2024-11-01 14:30:00,262.35,262.73,262.26,262.69,36675.0,259.8137,260.19,259.7246,260.1504,36675.0
2024-11-01 15:00:00,262.69,263.04,262.25,262.36,51784.0,260.1504,260.497,259.7147,259.8236,51784.0
2024-11-01 15:30:00,262.28,262.29,261.57,261.93,191535.0,259.7444,259.7543,259.0413,259.3978,191535.0
2024-11-04 09:30:00,262.41,267.42,262.38,267.24,190934.0,259.8731,264.8347,259.8434,264.6564,190934.0
2024-11-04 10:00:00,267.03,267.55,265.9,267.25,75168.0,264.4485,264.9634,263.3294,264.6663,75168.0
2024-11-04 10:30:00,267.06,267.57,266.28,266.43,103728.0,264.4782,264.9832,263.7057,263.8543,103728.0
2024-11-04 11:00:00,266.48,267.14,265.96,266.08,68621.0,263.9038,264.5574,263.3888,263.5077,68621.0
2024-11-04 11:30:00,266.09,266.09,264.89,265.18,35679.0,263.5176,263.5176,262.3292,262.6164,35679.0
2024-11-04 12:00:00,265.19,265.92,264.67,265.76,34899.0,262.6263,263.3492,262.1113,263.1907,34899.0
2024-11-04 12:30:00,265.81,265.96,265.02,265.82,30841.0,263.2403,263.3888,262.4579,263.2502,30841.0
2024-11-04 13:00:00,265.59,265.98,265.04,265.74,26025.0,263.0224,263.4086,262.4777,263.1709,26025.0
2024-11-04 13:30:00,265.77,266.02,265.17,265.21,30591.0,263.2006,263.4482,262.6064,262.6461,30591.0
2024-11-04 14:00:00,265.12,265.47,264.9,265.08,31521.0,262.5569,262.9035,262.3391,262.5173,31521.0
2024-11-04 14:30:00,265.06,265.75,264.95,265.11,32994.0,262.4975,263.1808,262.3886,262.547,32994.0
2024-11-04 15:00:00,265.14,265.3,264.77,265.0,25256.0,262.5767,262.7352,262.2103,262.4381,25256.0
2024-11-04 15:30:00,264.99,265.37,264.75,265.05,122941.0,262.4282,262.8045,262.1905,262.4876,122941.0
2024-11-05 09:30:00,264.06,267.37,264.06,266.6,113100.0,261.5072,264.7852,261.5072,264.0226,113100.0
2024-11-05 10:00:00,266.84,267.86,266.54,267.35,61285.0,264.2603,265.2704,263.9632,264.7654,61285.0
2024-11-05 10:30:00,267.48,267.82,266.77,266.84,24533.0,264.8941,265.2308,264.191,264.2603,24533.0
2024-11-05 11:00:00,266.82,267.42,266.75,266.89,31281.0,264.2405,264.8347,264.1712,264.3098,31281.0
2024-11-05 11:30:00,266.89,267.58,266.87,267.24,23938.0,264.3098,264.9932,264.29,264.6564,23938.0
2024-11-05 12:00:00,267.17,267.46,266.86,267.26,26305.0,264.5871,264.8743,264.2801,264.6762,26305.0
2024-11-05 12:30:00,267.3,268.2,267.3,267.75,27061.0,264.7159,265.6072,264.7159,265.1615,27061.0
2024-11-05 13:00:00,267.89,268.16,267.68,267.8,18644.0,265.3002,265.5675,265.0922,265.211,18644.0
2024-11-05 13:30:00,267.81,268.0,267.41,267.91,18668.0,265.2209,265.4091,264.8248,265.32,18668.0
2024-11-05 14:00:00,267.88,268.36,267.88,268.04,23913.0,265.2903,265.7656,265.2903,265.4487,23913.0
2024-11-05 14:30:00,268.13,268.39,267.81,268.03,39239.0,265.5378,265.7953,265.2209,265.4388,39239.0
2024-11-05 15:00:00,268.03,268.55,267.94,268.39,35096.0,265.4388,265.9538,265.3497,265.7953,35096.0
2024-11-05 15:30:00,268.38,269.27,268.27,269.24,135223.0,265.7854,266.6668,265.6765,266.6371,135223.0
2024-11-06 09:30:00,266.15,266.15,258.71,261.14,585885.0,263.577,263.577,256.2089,258.6154,585885.0
2024-11-06 10:00:00,261.19,262.23,259.96,260.46,352568.0,258.6649,259.6949,257.4468,257.942,352568.0
2024-11-06 10:30:00,260.45,260.46,257.25,257.55,183552.0,257.9321,257.942,254.763,255.0601,183552.0
2024-11-06 11:00:00,257.51,259.81,257.46,259.37,136752.0,255.0205,257.2983,254.971,256.8625,136752.0
2024-11-06 11:30:00,259.42,260.37,259.14,259.58,67456.0,256.912,257.8529,256.6347,257.0705,67456.0
2024-11-06 12:00:00,259.5,259.5,258.59,258.68,90241.0,256.9913,256.9913,256.0901,256.1792,90241.0
2024-11-06 12:30:00,258.55,259.72,258.46,258.88,66518.0,256.0504,257.2091,255.9613,256.3773,66518.0
2024-11-06 13:00:00,258.83,259.37,258.25,259.31,104176.0,256.3277,256.8625,255.7533,256.8031,104176.0
2024-11-06 13:30:00,259.29,259.8,258.83,259.77,53856.0,256.7833,257.2884,256.3277,257.2587,53856.0
2024-11-06 14:00:00,259.7,260.28,259.66,259.87,70952.0,257.1893,257.7637,257.1497,257.3577,70952.0
2024-11-06 14:30:00,259.94,261.21,259.7,260.57,88277.0,257.427,258.6847,257.1893,258.0509,88277.0
2024-11-06 15:00:00,260.63,262.41,260.26,262.08,153089.0,258.1103,259.8731,257.7439,259.5463,153089.0
2024-11-06 15:30:00,262.05,262.87,261.6,261.67,253251.0,259.5166,260.3287,259.071,259.1403,253251.0
2024-11-07 09:30:00,262.79,266.74,262.5,265.99,144953.0,260.2495,264.1613,259.9623,263.4185,144953.0
2024-11-07 10:00:00,265.98,266.68,264.8,266.28,72383.0,263.4086,264.1019,262.24,263.7057,72383.0
2024-11-07 10:30:00,266.22,266.93,264.71,265.26,64131.0,263.6463,264.3494,262.1509,262.6956,64131.0
2024-11-07 11:00:00,265.18,265.49,264.15,264.19,37560.0,262.6164,262.9234,261.5963,261.6359,37560.0
2024-11-07 11:30:00,264.2,264.55,263.88,264.17,34446.0,261.6458,261.9924,261.3289,261.6161,34446.0
2024-11-07 12:00:00,264.21,265.21,264.12,264.96,44685.0,261.6557,262.6461,261.5666,262.3985,44685.0
2024-11-07 12:30:00,264.91,265.23,264.74,264.95,32648.0,262.349,262.6659,262.1806,262.3886,32648.0
2024-11-07 13:00:00,264.97,265.27,264.75,265.01,38261.0,262.4084,262.7055,262.1905,262.448,38261.0
2024-11-07 13:30:00,264.98,265.18,264.62,264.78,38468.0,262.4183,262.6164,262.0618,262.2202,38468.0
2024-11-07 14:00:00,264.74,264.84,263.75,264.42,41689.0,262.1806,262.2796,261.2002,261.8637,41689.0
2024-11-07 14:30:00,264.44,265.7,264.44,265.64,78993.0,261.8835,263.1313,261.8835,263.0719,78993.0
2024-11-07 15:00:00,265.65,266.37,264.9,266.17,91449.0,263.0818,263.7948,262.3391,263.5968,91449.0
2024-11-07 15:30:00,266.21,267.14,266.08,266.31,214200.0,263.6364,264.5574,263.5077,263.7354,214200.0
2024-11-08 09:30:00,268.98,269.7,267.9,269.62,105531.0,266.3796,267.0927,265.3101,267.0134,105531.0
2024-11-08 10:00:00,269.53,271.07,269.12,270.66,63293.0,266.9243,268.4494,266.5183,268.0434,63293.0
2024-11-08 10:30:00,270.74,271.56,270.3,270.59,117822.0,268.1226,268.9347,267.6869,267.9741,117822.0
2024-11-08 11:00:00,270.59,271.56,270.4,271.3,50463.0,267.9741,268.9347,267.7859,268.6772,50463.0
2024-11-08 11:30:00,271.35,271.7,270.96,271.46,38376.0,268.7267,269.0733,268.3405,268.8356,38376.0
2024-11-08 12:00:00,271.38,271.38,270.1,270.29,39190.0,268.7564,268.7564,267.4888,267.677,39190.0
2024-11-08 12:30:00,270.3,270.73,270.19,270.6,20288.0,267.6869,268.1127,267.5779,267.984,20288.0
2024-11-08 13:00:00,270.55,271.05,270.4,270.46,21137.0,267.9344,268.4296,267.7859,267.8453,21137.0
2024-11-08 13:30:00,270.47,271.04,270.47,270.77,22270.0,267.8552,268.4197,267.8552,268.1523,22270.0
2024-11-08 14:00:00,270.77,271.33,270.62,271.06,23787.0,268.1523,268.7069,268.0038,268.4395,23787.0
2024-11-08 14:30:00,270.93,271.48,270.85,271.3,38409.0,268.3108,268.8554,268.2315,268.6772,38409.0
2024-11-08 15:00:00,271.28,271.9,271.13,271.29,114905.0,268.6574,269.2714,268.5088,268.6673,114905.0
2024-11-08 15:30:00,271.3,271.52,270.76,271.35,191679.0,268.6772,268.8951,268.1424,268.7267,191679.0
2024-11-11 09:30:00,273.54,275.29,272.29,274.41,159673.0,270.8955,272.6286,269.6576,271.7571,159673.0
2024-11-11 10:00:00,274.35,276.3,273.99,275.94,110130.0,271.6977,273.6288,271.3412,273.2723,110130.0
2024-11-11 10:30:00,276.01,276.13,275.08,275.59,48914.0,273.3417,273.4605,272.4206,272.9257,48914.0
2024-11-11 11:00:00,275.59,275.96,275.04,275.29,58712.0,272.9257,273.2921,272.381,272.6286,58712.0
2024-11-11 11:30:00,275.27,276.06,274.83,275.71,43337.0,272.6088,273.3912,272.1731,273.0446,43337.0
2024-11-11 12:00:00,275.76,276.03,275.22,275.26,39542.0,273.0941,273.3615,272.5593,272.5989,39542.0
2024-11-11 12:30:00,275.28,275.6,274.79,275.17,47041.0,272.6187,272.9356,272.1334,272.5098,47041.0
2024-11-11 13:00:00,275.08,275.18,274.11,274.37,46930.0,272.4206,272.5197,271.46,271.7175,46930.0
2024-11-11 13:30:00,274.37,274.37,273.68,273.71,35583.0,271.7175,271.7175,271.0342,271.0639,35583.0
2024-11-11 14:00:00,273.76,274.17,273.41,273.97,51031.0,271.1134,271.5194,270.7668,271.3214,51031.0
2024-11-11 14:30:00,273.89,274.36,273.37,273.89,46238.0,271.2421,271.7076,270.7272,271.2421,46238.0
2024-11-11 15:00:00,273.87,274.21,273.54,273.99,62827.0,271.2223,271.5591,270.8955,271.3412,62827.0
2024-11-11 15:30:00,274.0,274.73,273.95,274.64,269102.0,271.3511,272.074,271.3016,271.9849,269102.0
2024-11-12 09:30:00,275.75,276.77,273.14,273.58,113308.0,273.0842,274.0943,270.4994,270.9351,113308.0
2024-11-12 10:00:00,273.94,274.03,270.35,270.65,154863.0,271.2917,271.3808,267.7364,268.0335,154863.0
2024-11-12 10:30:00,270.87,272.02,270.76,271.15,62402.0,268.2513,269.3902,268.1424,268.5286,62402.0
2024-11-12 11:00:00,271.14,271.68,270.84,271.19,74587.0,268.5187,269.0535,268.2216,268.5683,74587.0
2024-11-12 11:30:00,271.28,271.63,270.7,270.72,47710.0,268.6574,269.004,268.083,268.1028,47710.0
2024-11-12 12:00:00,270.74,271.63,270.59,271.34,36511.0,268.1226,269.004,267.9741,268.7168,36511.0
2024-11-12 12:30:00,271.29,271.49,270.28,270.53,43398.0,268.6673,268.8654,267.667,267.9146,43398.0
2024-11-12 13:00:00,270.49,270.79,270.15,270.51,53137.0,267.875,268.1721,267.5383,267.8948,53137.0
2024-11-12 13:30:00,270.51,271.0,270.25,270.38,75673.0,267.8948,268.3801,267.6373,267.7661,75673.0
2024-11-12 14:00:00,270.37,271.28,270.28,271.02,66946.0,267.7562,268.6574,267.667,268.3999,66946.0
2024-11-12 14:30:00,270.95,271.27,270.64,271.0,69709.0,268.3306,268.6475,268.0236,268.3801,69709.0
2024-11-12 15:00:00,271.02,271.09,270.2,270.61,74626.0,268.3999,268.4692,267.5878,267.9939,74626.0
2024-11-12 15:30:00,270.56,270.58,269.44,269.91,280839.0,267.9443,267.9641,266.8352,267.3006,280839.0
2024-11-13 09:30:00,272.72,274.3,272.05,274.25,132395.0,270.0835,271.6482,269.4199,271.5987,132395.0
2024-11-13 10:00:00,274.08,274.25,272.77,273.4,52323.0,271.4303,271.5987,270.133,270.7569,52323.0
2024-11-13 10:30:00,273.38,273.81,273.11,273.5,64218.0,270.7371,271.1629,270.4697,270.8559,64218.0
2024-11-13 11:00:00,273.56,273.56,272.34,273.16,61407.0,270.9153,270.9153,269.7071,270.5192,61407.0
2024-11-13 11:30:00,273.34,273.61,272.71,273.37,33185.0,270.6975,270.9649,270.0736,270.7272,33185.0
2024-11-13 12:00:00,273.36,273.53,272.44,272.61,27382.0,270.7173,270.8856,269.8062,269.9745,27382.0
2024-11-13 12:30:00,272.79,273.15,272.35,273.1,46015.0,270.1528,270.5093,269.717,270.4598,46015.0
2024-11-13 13:00:00,273.02,273.11,272.5,272.74,28098.0,270.3806,270.4697,269.8656,270.1033,28098.0
2024-11-13 13:30:00,272.66,272.91,272.09,272.1,24968.0,270.024,270.2716,269.4596,269.4695,24968.0
2024-11-13 14:00:00,272.15,272.45,271.79,271.96,28176.0,269.519,269.8161,269.1625,269.3308,28176.0
2024-11-13 14:30:00,271.88,271.91,270.82,271.16,55295.0,269.2516,269.2813,268.2018,268.5385,55295.0
2024-11-13 15:00:00,271.17,272.61,271.13,272.27,53369.0,268.5484,269.9745,268.5088,269.6378,53369.0
2024-11-13 15:30:00,272.3,272.94,272.15,272.46,145882.0,269.6675,270.3013,269.519,269.826,145882.0
2024-11-14 09:30:00,272.66,273.39,271.37,272.26,133381.0,270.024,270.747,268.7465,269.6279,133381.0
2024-11-14 10:00:00,272.38,273.29,271.64,273.23,111114.0,269.7467,270.6479,269.0139,270.5885,111114.0
2024-11-14 10:30:00,273.21,273.33,272.07,272.21,39877.0,270.5687,270.6876,269.4397,269.5784,39877.0
2024-11-14 11:00:00,272.08,272.77,271.98,272.5,54352.0,269.4496,270.133,269.3506,269.8656,54352.0
2024-11-14 11:30:00,272.46,272.61,271.4,271.86,54070.0,269.826,269.9745,268.7762,269.2318,54070.0
2024-11-14 12:00:00,271.81,271.97,271.49,271.97,59332.0,269.1823,269.3407,268.8654,269.3407,59332.0
2024-11-14 12:30:00,271.87,272.12,271.25,272.1,45077.0,269.2417,269.4893,268.6277,269.4695,45077.0
2024-11-14 13:00:00,272.13,272.32,271.86,271.87,29446.0,269.4992,269.6873,269.2318,269.2417,29446.0
2024-11-14 13:30:00,271.85,271.91,271.43,271.53,34160.0,269.2219,269.2813,268.8059,268.905,34160.0
2024-11-14 14:00:00,271.48,272.12,271.48,272.05,32669.0,268.8554,269.4893,268.8554,269.4199,32669.0
2024-11-14 14:30:00,272.01,272.4,271.65,271.83,55801.0,269.3803,269.7666,269.0238,269.2021,55801.0
2024-11-14 15:00:00,271.79,271.88,270.19,270.31,78943.0,269.1625,269.2516,267.5779,267.6968,78943.0
2024-11-14 15:30:00,270.34,270.53,269.81,270.38,222049.0,267.7265,267.9146,267.2016,267.7661,222049.0
2024-11-15 09:30:00,269.9,271.95,269.57,269.71,190883.0,267.2907,269.3209,266.9639,267.1026,190883.0
2024-11-15 10:00:00,269.71,269.97,268.51,269.21,53765.0,267.1026,267.36,265.9142,266.6074,53765.0
2024-11-15 10:30:00,269.19,269.5,268.66,268.74,39231.0,266.5876,266.8946,266.0627,266.1419,39231.0
2024-11-15 11:00:00,269.02,269.67,268.46,269.5,56997.0,266.4192,267.0629,265.8646,266.8946,56997.0
2024-11-15 11:30:00,269.47,269.71,268.71,269.52,24035.0,266.8649,267.1026,266.1122,266.9144,24035.0
2024-11-15 12:00:00,269.64,270.23,269.21,269.62,49204.0,267.0332,267.6175,266.6074,267.0134,49204.0
2024-11-15 12:30:00,269.51,269.91,269.16,269.78,27085.0,266.9045,267.3006,266.5579,267.1719,27085.0
2024-11-15 13:00:00,269.59,269.66,269.21,269.49,39065.0,266.9837,267.053,266.6074,266.8847,39065.0
2024-11-15 13:30:00,269.43,269.52,268.96,269.08,46261.0,266.8253,266.9144,266.3598,266.4786,46261.0
2024-11-15 14:00:00,269.15,269.18,268.53,268.79,29183.0,266.548,266.5777,265.934,266.1915,29183.0
2024-11-15 14:30:00,268.77,269.52,268.77,269.0,42820.0,266.1716,266.9144,266.1716,266.3994,42820.0
2024-11-15 15:00:00,269.0,269.67,268.92,269.32,47265.0,266.3994,267.0629,266.3202,266.7163,47265.0
2024-11-15 15:30:00,269.47,269.83,268.85,269.38,190827.0,266.8649,267.2214,266.2509,266.7757,190827.0
2024-11-18 09:30:00,268.43,271.11,267.33,270.49,157243.0,265.8349,268.489,264.7456,267.875,157243.0
2024-11-18 10:00:00,270.61,271.49,269.96,271.35,104947.0,267.9939,268.8654,267.3501,268.7267,104947.0
2024-11-18 10:30:00,271.35,272.0,271.04,272.0,81295.0,268.7267,269.3704,268.4197,269.3704,81295.0
2024-11-18 11:00:00,272.0,272.53,271.48,272.23,74107.0,269.3704,269.8953,268.8554,269.5982,74107.0
2024-11-18 11:30:00,272.15,272.76,272.15,272.69,87787.0,269.519,270.1231,269.519,270.0537,87787.0
2024-11-18 12:00:00,272.66,273.09,272.33,273.09,112876.0,270.024,270.4499,269.6972,270.4499,112876.0
2024-11-18 12:30:00,273.05,273.62,272.18,272.66,144271.0,270.4103,270.9748,269.5487,270.024,144271.0
2024-11-18 13:00:00,272.66,272.98,271.52,271.75,78521.0,270.024,270.3409,268.8951,269.1228,78521.0
2024-11-18 13:30:00,271.75,271.99,270.77,271.19,49118.0,269.1228,269.3605,268.1523,268.5683,49118.0
2024-11-18 14:00:00,271.18,271.54,270.51,270.56,56430.0,268.5583,268.9149,267.8948,267.9443,56430.0
2024-11-18 14:30:00,270.61,270.97,270.31,270.79,58920.0,267.9939,268.3504,267.6968,268.1721,58920.0
2024-11-18 15:00:00,270.79,270.93,270.36,270.85,67127.0,268.1721,268.3108,267.7463,268.2315,67127.0
2024-11-18 15:30:00,270.88,271.92,270.83,271.85,223551.0,268.2612,269.2912,268.2117,269.2219,223551.0
2024-11-19 09:30:00,263.09,264.99,258.46,261.62,560120.0,260.5466,262.4282,255.9613,259.0908,560120.0
2024-11-19 10:00:00,261.81,262.8,259.75,262.55,180304.0,259.2789,260.2594,257.2388,260.0118,180304.0
2024-11-19 10:30:00,262.32,263.85,261.67,262.68,152976.0,259.784,261.2992,259.1403,260.1405,152976.0
2024-11-19 11:00:00,262.64,262.84,261.02,262.03,112283.0,260.1009,260.299,258.4966,259.4968,112283.0
2024-11-19 11:30:00,262.02,262.4,260.48,260.87,96369.0,259.4869,259.8632,257.9618,258.348,96369.0
2024-11-19 12:00:00,260.87,262.4,260.66,262.39,81019.0,258.348,259.8632,258.1401,259.8533,81019.0
2024-11-19 12:30:00,262.39,262.96,261.77,262.51,81786.0,259.8533,260.4178,259.2393,259.9722,81786.0
2024-11-19 13:00:00,262.62,262.93,261.43,261.63,101475.0,260.0811,260.3881,258.9026,259.1007,101475.0
2024-11-19 13:30:00,261.63,262.28,260.27,262.06,84412.0,259.1007,259.7444,257.7538,259.5265,84412.0
2024-11-19 14:00:00,262.05,262.21,261.03,261.2,79258.0,259.5166,259.6751,258.5065,258.6748,79258.0
2024-11-19 14:30:00,261.19,261.31,259.96,259.98,71512.0,258.6649,258.7838,257.4468,257.4666,71512.0
2024-11-19 15:00:00,260.0,260.66,259.7,259.88,143085.0,257.4864,258.1401,257.1893,257.3676,143085.0
2024-11-19 15:30:00,259.86,260.0,258.47,259.24,469152.0,257.3478,257.4864,255.9712,256.7338,469152.0
2024-11-20 09:30:00,259.3,261.7,258.95,260.59,226369.0,256.7932,259.17,256.4466,258.0707,226369.0
2024-11-20 10:00:00,260.82,262.6,260.48,261.73,146201.0,258.2985,260.0613,257.9618,259.1997,146201.0
2024-11-20 10:30:00,261.89,263.21,261.53,263.04,165355.0,259.3582,260.6654,259.0016,260.497,165355.0
2024-11-20 11:00:00,263.13,263.13,261.33,261.42,103221.0,260.5862,260.5862,258.8036,258.8927,103221.0
2024-11-20 11:30:00,261.4,262.52,260.92,262.32,124503.0,258.8729,259.9821,258.3975,259.784,124503.0
2024-11-20 12:00:00,262.32,262.77,262.0,262.25,77750.0,259.784,260.2297,259.4671,259.7147,77750.0
2024-11-20 12:30:00,262.22,263.43,262.17,262.53,117361.0,259.685,260.8833,259.6355,259.992,117361.0
2024-11-20 13:00:00,262.53,263.02,262.13,262.83,67693.0,259.992,260.4772,259.5958,260.2891,67693.0
2024-11-20 13:30:00,262.83,263.12,262.28,262.74,36067.0,260.2891,260.5763,259.7444,260.1999,36067.0
2024-11-20 14:00:00,262.64,263.24,262.52,262.65,39576.0,260.1009,260.6951,259.9821,260.1108,39576.0
2024-11-20 14:30:00,262.65,262.85,262.28,262.35,55006.0,260.1108,260.3089,259.7444,259.8137,55006.0
2024-11-20 15:00:00,262.35,262.51,261.88,262.43,57037.0,259.8137,259.9722,259.3483,259.8929,57037.0
2024-11-20 15:30:00,262.48,263.66,262.48,263.03,285728.0,259.9425,261.111,259.9425,260.4871,285728.0
2024-11-21 09:30:00,264.06,264.06,262.26,263.52,104026.0,261.5072,261.5072,259.7246,260.9724,104026.0
2024-11-21 10:00:00,263.6,264.26,263.3,263.55,78811.0,261.0516,261.7052,260.7545,261.0021,78811.0
2024-11-21 10:30:00,263.65,265.33,263.63,264.94,123247.0,261.1011,262.7649,261.0813,262.3787,123247.0
2024-11-21 11:00:00,265.07,265.3,264.51,264.9,31241.0,262.5074,262.7352,261.9528,262.3391,31241.0
2024-11-21 11:30:00,265.03,265.21,264.42,264.81,31319.0,262.4678,262.6461,261.8637,262.2499,31319.0
2024-11-21 12:00:00,264.75,265.4,264.5,265.24,33954.0,262.1905,262.8342,261.9429,262.6758,33954.0
2024-11-21 12:30:00,265.18,265.44,265.0,265.18,19573.0,262.6164,262.8738,262.4381,262.6164,19573.0
2024-11-21 13:00:00,265.19,265.69,265.09,265.09,27490.0,262.6263,263.1214,262.5272,262.5272,27490.0
2024-11-21 13:30:00,265.06,265.17,264.1,264.17,35351.0,262.4975,262.6064,261.5468,261.6161,35351.0
2024-11-21 14:00:00,264.22,264.9,264.17,264.9,75448.0,261.6656,262.3391,261.6161,262.3391,75448.0
2024-11-21 14:30:00,264.91,264.91,264.48,264.75,47044.0,262.349,262.349,261.9231,262.1905,47044.0
2024-11-21 15:00:00,264.75,265.43,264.73,265.23,67611.0,262.1905,262.8639,262.1707,262.6659,67611.0
2024-11-21 15:30:00,265.17,265.65,264.69,265.11,187357.0,262.6064,263.0818,262.1311,262.547,187357.0
2024-11-22 09:30:00,266.11,266.91,265.0,266.4,79681.0,263.5374,264.3296,262.4381,263.8246,79681.0
2024-11-22 10:00:00,266.53,266.53,265.05,265.31,86620.0,263.9533,263.9533,262.4876,262.7451,86620.0
2024-11-22 10:30:00,265.36,265.68,265.24,265.54,59306.0,262.7946,263.1115,262.6758,262.9729,59306.0
2024-11-22 11:00:00,265.59,265.78,264.44,264.77,73288.0,263.0224,263.2106,261.8835,262.2103,73288.0
2024-11-22 11:30:00,264.85,265.27,264.24,264.97,76935.0,262.2895,262.7055,261.6854,262.4084,76935.0
2024-11-22 12:00:00,265.11,265.35,264.6,264.84,94081.0,262.547,262.7847,262.042,262.2796,94081.0
2024-11-22 12:30:00,264.92,264.92,264.12,264.31,64625.0,262.3589,262.3589,261.5666,261.7548,64625.0
2024-11-22 13:00:00,264.3,264.54,263.97,264.35,67336.0,261.7449,261.9825,261.4181,261.7944,67336.0
2024-11-22 13:30:00,264.36,264.44,263.7,263.9,57846.0,261.8043,261.8835,261.1507,261.3487,57846.0
2024-11-22 14:00:00,263.93,264.0,263.32,263.55,68020.0,261.3784,261.4478,260.7743,261.0021,68020.0
2024-11-22 14:30:00,263.56,263.74,263.36,263.39,55876.0,261.012,261.1903,260.8139,260.8437,55876.0
2024-11-22 15:00:00,263.39,263.49,262.92,263.21,77435.0,260.8437,260.9427,260.3782,260.6654,77435.0
2024-11-22 15:30:00,263.26,264.73,263.2,264.69,315699.0,260.7149,262.1707,260.6555,262.1311,315699.0
2024-11-25 09:30:00,268.94,272.26,268.49,271.31,244776.0,266.34,269.6279,265.8944,268.6871,244776.0
2024-11-25 10:00:00,271.32,273.03,271.13,273.03,156488.0,268.697,270.3905,268.5088,270.3905,156488.0
2024-11-25 10:30:00,272.92,273.94,272.44,273.94,104118.0,270.2815,271.2917,269.8062,271.2917,104118.0
2024-11-25 11:00:00,273.87,273.87,272.97,273.46,103115.0,271.2223,271.2223,270.331,270.8163,103115.0
2024-11-25 11:30:00,273.45,273.49,272.22,272.39,52122.0,270.8064,270.846,269.5883,269.7566,52122.0
2024-11-25 12:00:00,272.32,272.95,272.3,272.59,63239.0,269.6873,270.3112,269.6675,269.9547,63239.0
2024-11-25 12:30:00,272.65,273.54,272.65,273.14,64862.0,270.0141,270.8955,270.0141,270.4994,64862.0
2024-11-25 13:00:00,273.16,273.86,272.97,273.76,49797.0,270.5192,271.2124,270.331,271.1134,49797.0
2024-11-25 13:30:00,273.77,274.68,273.71,274.54,66728.0,271.1233,272.0245,271.0639,271.8859,66728.0
2024-11-25 14:00:00,274.53,274.59,273.87,274.25,91196.0,271.876,271.9354,271.2223,271.5987,91196.0
2024-11-25 14:30:00,274.29,275.1,274.28,274.82,51415.0,271.6383,272.4405,271.6284,272.1632,51415.0
2024-11-25 15:00:00,274.82,275.62,274.62,275.44,106513.0,272.1632,272.9554,271.9651,272.7772,106513.0
2024-11-25 15:30:00,275.41,275.57,275.05,275.3,268578.0,272.7475,272.9059,272.3909,272.6385,268578.0
2024-11-26 09:30:00,274.63,274.63,271.59,272.31,72615.0,271.975,271.975,268.9644,269.6774,72615.0
2024-11-26 10:00:00,272.3,272.84,271.57,272.07,56210.0,269.6675,270.2023,268.9446,269.4397,56210.0
2024-11-26 10:30:00,271.93,272.08,270.97,271.34,39369.0,269.3011,269.4496,268.3504,268.7168,39369.0
2024-11-26 11:00:00,271.38,272.0,270.99,271.32,87014.0,268.7564,269.3704,268.3702,268.697,87014.0
2024-11-26 11:30:00,271.32,271.81,270.99,271.29,47295.0,268.697,269.1823,268.3702,268.6673,47295.0
2024-11-26 12:00:00,271.27,271.73,271.11,271.31,26025.0,268.6475,269.103,268.489,268.6871,26025.0
2024-11-26 12:30:00,271.36,271.93,271.02,271.86,68477.0,268.7366,269.3011,268.3999,269.2318,68477.0
2024-11-26 13:00:00,271.86,272.65,271.85,272.51,36651.0,269.2318,270.0141,269.2219,269.8755,36651.0
2024-11-26 13:30:00,272.52,272.94,272.45,272.87,41454.0,269.8854,270.3013,269.8161,270.232,41454.0
2024-11-26 14:00:00,272.86,273.78,272.8,273.75,103100.0,270.2221,271.1332,270.1627,271.1035,103100.0
2024-11-26 14:30:00,273.77,273.96,273.37,273.86,68866.0,271.1233,271.3115,270.7272,271.2124,68866.0
2024-11-26 15:00:00,273.86,273.92,273.16,273.28,57059.0,271.2124,271.2719,270.5192,270.638,57059.0
2024-11-26 15:30:00,273.29,274.78,273.2,274.4,268867.0,270.6479,272.1235,270.5588,271.7472,268867.0
2024-11-27 09:30:00,275.15,276.39,273.6,274.74,188819.0,272.49,273.718,270.955,272.0839,188819.0
2024-11-27 10:00:00,274.85,275.4,274.27,275.4,51826.0,272.1929,272.7376,271.6185,272.7376,51826.0
2024-11-27 10:30:00,275.22,275.86,274.89,274.89,52051.0,272.5593,273.1931,272.2325,272.2325,52051.0
2024-11-27 11:00:00,274.94,275.15,274.31,274.31,140086.0,272.282,272.49,271.6581,271.6581,140086.0
2024-11-27 11:30:00,274.4,274.4,273.66,273.77,28370.0,271.7472,271.7472,271.0144,271.1233,28370.0
2024-11-27 12:00:00,273.76,274.2,273.74,274.01,41059.0,271.1134,271.5492,271.0936,271.361,41059.0
2024-11-27 12:30:00,273.97,274.04,273.5,273.78,38856.0,271.3214,271.3907,270.8559,271.1332,38856.0
2024-11-27 13:00:00,273.76,273.81,273.6,273.75,33565.0,271.1134,271.1629,270.955,271.1035,33565.0
2024-11-27 13:30:00,273.69,274.12,273.61,273.88,22924.0,271.0441,271.4699,270.9649,271.2322,22924.0
2024-11-27 14:00:00,273.87,274.17,273.73,273.79,30779.0,271.2223,271.5194,271.0837,271.1431,30779.0
2024-11-27 14:30:00,273.73,274.01,273.52,273.66,34231.0,271.0837,271.361,270.8757,271.0144,34231.0
2024-11-27 15:00:00,273.53,273.53,272.86,272.97,51471.0,270.8856,270.8856,270.2221,270.331,51471.0
2024-11-27 15:30:00,272.91,273.35,272.56,273.14,266703.0,270.2716,270.7074,269.925,270.4994,266703.0
2024-11-29 09:30:00,272.71,273.95,271.93,272.58,141186.0,270.0736,271.3016,269.3011,269.9448,141186.0
2024-11-29 10:00:00,272.58,273.85,272.07,273.71,104162.0,269.9448,271.2025,269.4397,271.0639,104162.0
2024-11-29 10:30:00,273.8,274.09,273.4,273.66,73057.0,271.153,271.4402,270.7569,271.0144,73057.0
2024-11-29 11:00:00,273.74,273.83,273.04,273.2,49706.0,271.0936,271.1827,270.4004,270.5588,49706.0
2024-11-29 11:30:00,273.26,273.61,272.86,273.32,46321.0,270.6182,270.9649,270.2221,270.6777,46321.0
2024-11-29 12:00:00,273.38,274.06,273.3,273.55,53393.0,270.7371,271.4105,270.6579,270.9054,53393.0
2024-11-29 12:30:00,273.55,274.17,272.45,272.54,161257.0,270.9054,271.5194,269.8161,269.9052,161257.0
2024-12-02 09:30:00,273.44,273.8,270.5,270.51,131771.0,270.7965,271.153,267.8849,267.8948,131771.0
2024-12-02 10:00:00,270.62,270.62,269.45,270.13,111753.0,268.0038,268.0038,266.8451,267.5185,111753.0
2024-12-02 10:30:00,270.13,271.36,270.1,271.26,128294.0,267.5185,268.7366,267.4888,268.6376,128294.0
2024-12-02 11:00:00,271.27,272.61,271.03,272.36,94449.0,268.6475,269.9745,268.4098,269.7269,94449.0
2024-12-02 11:30:00,272.44,272.58,271.9,272.29,84161.0,269.8062,269.9448,269.2714,269.6576,84161.0
2024-12-02 12:00:00,272.31,272.43,272.05,272.25,38206.0,269.6774,269.7963,269.4199,269.618,38206.0
2024-12-02 12:30:00,272.26,272.45,271.96,272.16,42974.0,269.6279,269.8161,269.3308,269.5289,42974.0
2024-12-02 13:00:00,272.22,272.86,272.22,272.75,49087.0,269.5883,270.2221,269.5883,270.1132,49087.0
2024-12-02 13:30:00,272.68,272.76,272.27,272.5,32496.0,270.0438,270.1231,269.6378,269.8656,32496.0
2024-12-02 14:00:00,272.47,272.47,272.06,272.31,37336.0,269.8359,269.8359,269.4298,269.6774,37336.0
2024-12-02 14:30:00,272.23,272.32,272.12,272.24,42262.0,269.5982,269.6873,269.4893,269.6081,42262.0
2024-12-02 15:00:00,272.24,272.3,271.86,272.19,44356.0,269.6081,269.6675,269.2318,269.5586,44356.0
2024-12-02 15:30:00,272.16,272.27,271.65,272.03,242120.0,269.5289,269.6378,269.0238,269.4001,242120.0
2024-12-03 09:30:00,272.92,273.17,271.47,271.5,131576.0,270.2815,270.5291,268.8455,268.8753,131576.0
2024-12-03 10:00:00,271.37,271.94,270.81,271.47,51700.0,268.7465,269.311,268.1919,268.8455,51700.0
2024-12-03 10:30:00,271.48,271.48,270.42,270.8,54212.0,268.8554,268.8554,267.8057,268.182,54212.0
2024-12-03 11:00:00,270.8,270.98,270.03,270.25,62791.0,268.182,268.3603,267.4195,267.6373,62791.0
2024-12-03 11:30:00,270.25,270.44,269.94,270.27,72595.0,267.6373,267.8255,267.3303,267.6571,72595.0
2024-12-03 12:00:00,270.27,272.42,270.24,272.42,140831.0,267.6571,269.7864,267.6274,269.7864,140831.0
2024-12-03 12:30:00,272.41,273.46,272.38,273.03,41818.0,269.7765,270.8163,269.7467,270.3905,41818.0
2024-12-03 13:00:00,273.06,273.34,272.78,273.2,27005.0,270.4202,270.6975,270.1429,270.5588,27005.0
2024-12-03 13:30:00,273.14,273.94,272.97,273.86,38560.0,270.4994,271.2917,270.331,271.2124,38560.0
2024-12-03 14:00:00,273.88,274.79,273.8,274.38,71229.0,271.2322,272.1334,271.153,271.7274,71229.0
2024-12-03 14:30:00,274.36,274.98,274.21,274.84,64516.0,271.7076,272.3216,271.5591,272.183,64516.0
2024-12-03 15:00:00,274.84,275.43,274.69,274.72,81710.0,272.183,272.7673,272.0344,272.0641,81710.0
2024-12-03 15:30:00,274.72,274.99,273.9,274.34,231056.0,272.0641,272.3315,271.2521,271.6878,231056.0
2024-12-04 09:30:00,272.42,274.12,272.1,272.46,83997.0,269.7864,271.4699,269.4695,269.826,83997.0
2024-12-04 10:00:00,272.51,272.71,271.24,271.64,51123.0,269.8755,270.0736,268.6178,269.0139,51123.0
2024-12-04 10:30:00,271.55,271.56,270.26,270.67,68442.0,268.9248,268.9347,267.6472,268.0533,68442.0
2024-12-04 11:00:00,270.7,270.77,270.27,270.44,93153.0,268.083,268.1523,267.6571,267.8255,93153.0
2024-12-04 11:30:00,270.44,271.61,270.38,271.22,38090.0,267.8255,268.9842,267.7661,268.598,38090.0
2024-12-04 12:00:00,271.18,271.5,271.08,271.49,18243.0,268.5583,268.8753,268.4593,268.8654,18243.0
2024-12-04 12:30:00,271.48,271.48,271.09,271.41,18194.0,268.8554,268.8554,268.4692,268.7861,18194.0
2024-12-04 13:00:00,271.33,271.47,270.84,270.9,38678.0,268.7069,268.8455,268.2216,268.2811,38678.0
2024-12-04 13:30:00,270.85,271.59,270.54,271.34,37082.0,268.2315,268.9644,267.9245,268.7168,37082.0
2024-12-04 14:00:00,271.37,272.0,271.12,271.83,32754.0,268.7465,269.3704,268.4989,269.2021,32754.0
2024-12-04 14:30:00,271.72,272.28,271.63,272.08,22357.0,269.0931,269.6477,269.004,269.4496,22357.0
2024-12-04 15:00:00,272.08,272.69,271.99,272.32,26886.0,269.4496,270.0537,269.3605,269.6873,26886.0
2024-12-04 15:30:00,272.34,272.86,272.0,272.23,116991.0,269.7071,270.2221,269.3704,269.5982,116991.0
2024-12-05 09:30:00,271.63,272.83,269.63,272.59,164573.0,269.004,270.1924,267.0233,269.9547,164573.0
2024-12-05 10:00:00,272.55,272.83,271.19,271.54,77143.0,269.9151,270.1924,268.5683,268.9149,77143.0
2024-12-05 10:30:00,271.54,271.76,270.76,271.22,47013.0,268.9149,269.1327,268.1424,268.598,47013.0
2024-12-05 11:00:00,271.23,271.7,270.6,271.07,49600.0,268.6079,269.0733,267.984,268.4494,49600.0
2024-12-05 11:30:00,271.04,271.15,270.29,270.81,31858.0,268.4197,268.5286,267.677,268.1919,31858.0
2024-12-05 12:00:00,270.81,271.08,270.62,270.62,25940.0,268.1919,268.4593,268.0038,268.0038,25940.0
2024-12-05 12:30:00,270.69,271.02,270.54,271.02,23486.0,268.0731,268.3999,267.9245,268.3999,23486.0
2024-12-05 13:00:00,270.98,271.17,270.45,270.61,35536.0,268.3603,268.5484,267.8354,267.9939,35536.0
2024-12-05 13:30:00,270.58,270.85,270.42,270.5,33899.0,267.9641,268.2315,267.8057,267.8849,33899.0
2024-12-05 14:00:00,270.44,270.53,269.89,269.98,35957.0,267.8255,267.9146,267.2808,267.3699,35957.0
2024-12-05 14:30:00,270.21,270.74,269.77,270.55,40284.0,267.5977,268.1226,267.162,267.9344,40284.0
2024-12-05 15:00:00,270.56,270.58,270.15,270.48,42246.0,267.9443,267.9641,267.5383,267.8651,42246.0
2024-12-05 15:30:00,270.39,270.55,269.54,270.1,245627.0,267.776,267.9344,266.9342,267.4888,245627.0
2024-12-06 09:30:00,271.89,275.38,271.12,275.28,115765.0,269.2615,272.7177,268.4989,272.6187,115765.0
2024-12-06 10:00:00,275.18,276.61,275.01,276.54,86230.0,272.5197,273.9359,272.3513,273.8665,86230.0
2024-12-06 10:30:00,276.46,276.93,276.1,276.75,73867.0,273.7873,274.2528,273.4308,274.0745,73867.0
2024-12-06 11:00:00,276.72,276.72,274.72,274.85,88979.0,274.0448,274.0448,272.0641,272.1929,88979.0
2024-12-06 11:30:00,274.79,275.47,274.58,275.4,56499.0,272.1334,272.8069,271.9255,272.7376,56499.0
2024-12-06 12:00:00,275.32,275.51,275.03,275.07,40235.0,272.6583,272.8465,272.3711,272.4107,40235.0
2024-12-06 12:30:00,275.04,275.28,274.7,275.1,61990.0,272.381,272.6187,272.0443,272.4405,61990.0
2024-12-06 13:00:00,275.22,275.28,274.77,274.83,37986.0,272.5593,272.6187,272.1136,272.1731,37986.0
2024-12-06 13:30:00,274.85,274.95,274.4,274.76,24267.0,272.1929,272.2919,271.7472,272.1037,24267.0
2024-12-06 14:00:00,274.78,274.85,274.02,274.35,24657.0,272.1235,272.1929,271.3709,271.6977,24657.0
2024-12-06 14:30:00,274.38,274.76,274.15,274.5,28881.0,271.7274,272.1037,271.4996,271.8463,28881.0
2024-12-06 15:00:00,274.6,274.65,273.71,273.71,40519.0,271.9453,271.9948,271.0639,271.0639,40519.0
2024-12-06 15:30:00,273.67,273.69,272.9,273.42,193385.0,271.0243,271.0441,270.2617,270.7767,193385.0
2024-12-09 09:30:00,274.0,280.64,272.71,276.38,254692.0,271.3511,277.9269,270.0736,273.7081,254692.0
2024-12-09 10:00:00,276.43,278.42,276.2,277.34,159456.0,273.7576,275.7284,273.5298,274.6588,159456.0
2024-12-09 10:30:00,277.79,278.24,275.81,276.06,70918.0,275.1044,275.5501,273.1436,273.3912,70918.0
2024-12-09 11:00:00,276.09,276.52,275.29,275.32,71343.0,273.4209,273.8467,272.6286,272.6583,71343.0
2024-12-09 11:30:00,275.32,275.53,274.77,275.38,51471.0,272.6583,272.8663,272.1136,272.7177,51471.0
2024-12-09 12:00:00,275.39,275.64,274.32,275.43,63345.0,272.7276,272.9752,271.668,272.7673,63345.0
2024-12-09 12:30:00,275.3,276.29,275.3,276.02,62197.0,272.6385,273.6189,272.6385,273.3516,62197.0
2024-12-09 13:00:00,276.04,276.32,274.95,274.96,58858.0,273.3714,273.6487,272.2919,272.3018,58858.0
2024-12-09 13:30:00,274.97,274.97,274.31,274.31,63249.0,272.3117,272.3117,271.6581,271.6581,63249.0
2024-12-09 14:00:00,274.29,275.42,274.05,275.33,60855.0,271.6383,272.7574,271.4006,272.6682,60855.0
2024-12-09 14:30:00,275.33,275.41,274.44,274.61,55169.0,272.6682,272.7475,271.7868,271.9552,55169.0
2024-12-09 15:00:00,274.61,274.62,273.8,274.32,51318.0,271.9552,271.9651,271.153,271.668,51318.0
2024-12-09 15:30:00,274.32,274.63,273.72,274.16,205596.0,271.668,271.975,271.0738,271.5095,205596.0
2024-12-10 09:30:00,272.48,272.93,268.59,271.35,119515.0,269.8458,270.2914,265.9934,268.7267,119515.0
2024-12-10 10:00:00,271.16,271.66,270.89,271.4,65621.0,268.5385,269.0337,268.2712,268.7762,65621.0
2024-12-10 10:30:00,271.57,271.99,271.36,271.69,52215.0,268.9446,269.3605,268.7366,269.0634,52215.0
2024-12-10 11:00:00,271.58,271.96,270.62,271.96,59094.0,268.9545,269.3308,268.0038,269.3308,59094.0
2024-12-10 11:30:00,271.86,272.45,271.1,271.22,42324.0,269.2318,269.8161,268.4791,268.598,42324.0
2024-12-10 12:00:00,271.12,272.09,270.64,272.03,73257.0,268.4989,269.4596,268.0236,269.4001,73257.0
2024-12-10 12:30:00,272.09,272.73,271.74,272.65,46243.0,269.4596,270.0934,269.1129,270.0141,46243.0
2024-12-10 13:00:00,272.62,272.62,271.38,271.51,34456.0,269.9844,269.9844,268.7564,268.8852,34456.0
2024-12-10 13:30:00,271.45,271.51,270.91,271.23,42345.0,268.8257,268.8852,268.291,268.6079,42345.0
2024-12-10 14:00:00,271.29,271.32,270.59,271.03,38519.0,268.6673,268.697,267.9741,268.4098,38519.0
2024-12-10 14:30:00,271.07,271.49,270.97,271.23,40127.0,268.4494,268.8654,268.3504,268.6079,40127.0
2024-12-10 15:00:00,271.23,271.65,270.74,271.07,69023.0,268.6079,269.0238,268.1226,268.4494,69023.0
2024-12-10 15:30:00,271.05,271.16,269.54,270.1,216730.0,268.4296,268.5385,266.9342,267.4888,216730.0
2024-12-11 09:30:00,271.36,273.35,270.75,272.35,178077.0,268.7366,270.7074,268.1325,269.717,178077.0
2024-12-11 10:00:00,272.34,273.12,270.08,270.89,133731.0,269.7071,270.4796,267.469,268.2712,133731.0
2024-12-11 10:30:00,270.81,270.99,269.25,269.56,94997.0,268.1919,268.3702,266.647,266.954,94997.0
2024-12-11 11:00:00,269.39,269.61,268.81,268.97,71874.0,266.7857,267.0035,266.2113,266.3697,71874.0
2024-12-11 11:30:00,268.92,270.1,268.62,269.61,54947.0,266.3202,267.4888,266.0231,267.0035,54947.0
2024-12-11 12:00:00,269.61,269.96,269.3,269.51,58905.0,267.0035,267.3501,266.6965,266.9045,58905.0
2024-12-11 12:30:00,269.52,270.5,269.47,270.42,40452.0,266.9144,267.8849,266.8649,267.8057,40452.0
2024-12-11 13:00:00,270.5,270.86,270.0,270.14,35189.0,267.8849,268.2414,267.3898,267.5284,35189.0
2024-12-11 13:30:00,270.14,270.24,268.74,268.91,66723.0,267.5284,267.6274,266.1419,266.3103,66723.0
2024-12-11 14:00:00,268.98,269.34,268.79,269.06,49375.0,266.3796,266.7361,266.1915,266.4588,49375.0
2024-12-11 14:30:00,269.06,269.56,268.87,269.35,53487.0,266.4588,266.954,266.2707,266.746,53487.0
2024-12-11 15:00:00,269.33,269.35,268.54,268.73,50241.0,266.7262,266.746,265.9439,266.132,50241.0
2024-12-11 15:30:00,268.72,269.12,267.24,267.89,371060.0,266.1221,266.5183,264.6564,265.3002,371060.0
2024-12-12 09:30:00,268.32,268.39,264.59,264.95,144160.0,265.726,265.7953,262.0321,262.3886,144160.0
2024-12-12 10:00:00,264.99,265.09,263.52,263.52,93064.0,262.4282,262.5272,260.9724,260.9724,93064.0
2024-12-12 10:30:00,263.66,263.94,263.05,263.85,134417.0,261.111,261.3883,260.5069,261.2992,134417.0
2024-12-12 11:00:00,263.85,264.56,263.51,264.38,72428.0,261.2992,262.0023,260.9625,261.8241,72428.0
2024-12-12 11:30:00,264.41,264.54,263.19,263.22,46848.0,261.8538,261.9825,260.6456,260.6753,46848.0
2024-12-12 12:00:00,263.31,264.57,263.25,263.97,74912.0,260.7644,262.0123,260.705,261.4181,74912.0
2024-12-12 12:30:00,264.23,264.23,263.47,264.1,53755.0,261.6755,261.6755,260.9229,261.5468,53755.0
2024-12-12 13:00:00,264.11,264.43,263.93,264.02,38526.0,261.5567,261.8736,261.3784,261.4676,38526.0
2024-12-12 13:30:00,264.03,264.26,263.69,263.96,32539.0,261.4775,261.7052,261.1408,261.4081,32539.0
2024-12-12 14:00:00,263.93,264.18,263.31,263.46,34523.0,261.3784,261.626,260.7644,260.913,34523.0
2024-12-12 14:30:00,263.53,263.76,263.24,263.37,39025.0,260.9823,261.2101,260.6951,260.8239,39025.0
2024-12-12 15:00:00,263.34,263.85,263.1,263.6,71268.0,260.7941,261.2992,260.5565,261.0516,71268.0
2024-12-12 15:30:00,263.59,263.81,263.12,263.53,242699.0,261.0417,261.2596,260.5763,260.9823,242699.0
2024-12-13 09:30:00,263.13,264.75,262.46,263.41,115418.0,260.5862,262.1905,259.9226,260.8635,115418.0
2024-12-13 10:00:00,263.41,263.9,262.9,263.65,69450.0,260.8635,261.3487,260.3584,261.1011,69450.0
2024-12-13 10:30:00,263.53,263.87,262.62,263.87,56231.0,260.9823,261.319,260.0811,261.319,56231.0
2024-12-13 11:00:00,263.99,264.37,263.54,264.37,47918.0,261.4379,261.8142,260.9922,261.8142,47918.0
2024-12-13 11:30:00,264.27,264.61,263.89,264.23,46223.0,261.7152,262.0519,261.3388,261.6755,46223.0
2024-12-13 12:00:00,264.23,264.23,262.87,262.95,76278.0,261.6755,261.6755,260.3287,260.4079,76278.0
2024-12-13 12:30:00,262.99,263.09,262.1,262.51,40286.0,260.4475,260.5466,259.5661,259.9722,40286.0
2024-12-13 13:00:00,262.59,263.24,262.52,263.0,49286.0,260.0514,260.6951,259.9821,260.4574,49286.0
2024-12-13 13:30:00,263.0,263.17,262.61,262.75,38128.0,260.4574,260.6258,260.0712,260.2098,38128.0
2024-12-13 14:00:00,262.73,262.92,262.21,262.36,21086.0,260.19,260.3782,259.6751,259.8236,21086.0
2024-12-13 14:30:00,262.25,262.5,262.07,262.42,28567.0,259.7147,259.9623,259.5364,259.883,28567.0
2024-12-13 15:00:00,262.48,262.56,262.19,262.27,32491.0,259.9425,260.0217,259.6553,259.7345,32491.0
2024-12-13 15:30:00,262.21,262.58,262.08,262.3,174566.0,259.6751,260.0415,259.5463,259.7642,174566.0
2024-12-16 09:30:00,262.77,263.88,261.45,263.58,98858.0,260.2297,261.3289,258.9224,261.0318,98858.0
2024-12-16 10:00:00,263.56,264.01,262.91,263.24,64215.0,261.012,261.4577,260.3683,260.6951,64215.0
2024-12-16 10:30:00,263.29,263.78,262.86,262.89,38844.0,260.7446,261.2299,260.3188,260.3485,38844.0
2024-12-16 11:00:00,262.92,262.92,261.98,262.53,57748.0,260.3782,260.3782,259.4473,259.992,57748.0
2024-12-16 11:30:00,262.53,262.71,262.2,262.37,56823.0,259.992,260.1702,259.6652,259.8335,56823.0
2024-12-16 12:00:00,262.45,263.21,262.36,262.58,51955.0,259.9127,260.6654,259.8236,260.0415,51955.0
2024-12-16 12:30:00,262.58,262.58,262.07,262.14,36873.0,260.0415,260.0415,259.5364,259.6057,36873.0
2024-12-16 13:00:00,262.14,262.52,261.89,261.95,36004.0,259.6057,259.9821,259.3582,259.4176,36004.0
2024-12-16 13:30:00,261.95,262.05,261.48,261.83,35858.0,259.4176,259.5166,258.9521,259.2987,35858.0
2024-12-16 14:00:00,261.74,261.84,261.37,261.38,24312.0,259.2096,259.3086,258.8432,258.8531,24312.0
2024-12-16 14:30:00,261.38,261.4,260.98,261.29,29249.0,258.8531,258.8729,258.457,258.764,29249.0
2024-12-16 15:00:00,261.29,261.79,260.45,260.67,71483.0,258.764,259.2591,257.9321,258.15,71483.0
2024-12-16 15:30:00,260.68,260.73,259.95,260.18,206612.0,258.1599,258.2094,257.4369,257.6647,206612.0
2024-12-17 09:30:00,258.44,259.97,257.57,258.58,89960.0,255.9415,257.4567,255.0799,256.0802,89960.0
2024-12-17 10:00:00,258.66,258.66,257.25,257.85,46854.0,256.1594,256.1594,254.763,255.3572,46854.0
2024-12-17 10:30:00,257.88,258.14,257.08,258.13,42153.0,255.3869,255.6444,254.5947,255.6345,42153.0
2024-12-17 11:00:00,258.15,258.51,257.7,258.08,33558.0,255.6543,256.0108,255.2087,255.585,33558.0
2024-12-17 11:30:00,258.08,258.2,257.43,257.93,40667.0,255.585,255.7038,254.9413,255.4364,40667.0
2024-12-17 12:00:00,258.09,258.33,256.78,256.82,63904.0,255.5949,255.8326,254.2976,254.3372,63904.0
2024-12-17 12:30:00,256.85,257.14,256.35,256.93,50823.0,254.3669,254.6541,253.8717,254.4461,50823.0
2024-12-17 13:00:00,256.88,257.61,256.75,257.3,49140.0,254.3966,255.1195,254.2679,254.8125,49140.0
2024-12-17 13:30:00,257.26,257.52,256.8,257.4,38391.0,254.7729,255.0304,254.3174,254.9116,38391.0
2024-12-17 14:00:00,257.28,257.33,256.96,257.14,29681.0,254.7927,254.8422,254.4758,254.6541,29681.0
2024-12-17 14:30:00,257.11,257.11,256.37,256.84,37714.0,254.6244,254.6244,253.8915,254.357,37714.0
2024-12-17 15:00:00,256.92,256.94,256.32,256.92,60567.0,254.4362,254.456,253.842,254.4362,60567.0
2024-12-17 15:30:00,256.94,258.04,256.72,257.76,179692.0,254.456,255.5454,254.2381,255.2681,179692.0
2024-12-18 09:30:00,257.41,258.36,256.26,257.64,74812.0,254.9215,255.8623,253.7826,255.1492,74812.0
2024-12-18 10:00:00,257.63,258.16,257.34,257.99,71922.0,255.1393,255.6642,254.8521,255.4959,71922.0
2024-12-18 10:30:00,257.84,258.72,257.8,258.1,30761.0,255.3473,256.2188,255.3077,255.6048,30761.0
2024-12-18 11:00:00,258.1,258.16,257.33,257.59,43188.0,255.6048,255.6642,254.8422,255.0997,43188.0
2024-12-18 11:30:00,257.69,258.54,257.5,258.05,44557.0,255.1988,256.0405,255.0106,255.5553,44557.0
2024-12-18 12:00:00,258.2,258.59,257.93,258.3,26503.0,255.7038,256.0901,255.4364,255.8029,26503.0
2024-12-18 12:30:00,258.3,258.62,258.06,258.18,41917.0,255.8029,256.1198,255.5652,255.684,41917.0
2024-12-18 13:00:00,258.1,258.56,257.85,258.47,36191.0,255.6048,256.0604,255.3572,255.9712,36191.0
2024-12-18 13:30:00,258.51,259.64,258.39,259.19,58260.0,256.0108,257.1299,255.892,256.6843,58260.0
2024-12-18 14:00:00,259.13,259.13,254.18,254.42,254310.0,256.6248,256.6248,251.7227,251.9604,254310.0
2024-12-18 14:30:00,254.45,255.08,251.83,252.2,194661.0,251.9901,252.614,249.3954,249.7618,194661.0
2024-12-18 15:00:00,252.28,253.76,252.28,252.78,159046.0,249.8411,251.3068,249.8411,250.3362,159046.0
2024-12-18 15:30:00,252.84,253.19,249.64,249.8,359746.0,250.3957,250.7423,247.2266,247.385,359746.0
2024-12-19 09:30:00,249.0,250.63,247.46,247.81,249953.0,246.5928,248.207,245.0677,245.4143,249953.0
2024-12-19 10:00:00,247.81,248.0,245.53,245.74,177672.0,245.4143,245.6024,243.1563,243.3643,177672.0
2024-12-19 10:30:00,245.74,246.34,245.12,246.3,115967.0,243.3643,243.9585,242.7503,243.9189,115967.0
2024-12-19 11:00:00,246.11,246.86,245.38,246.76,131795.0,243.7307,244.4735,243.0078,244.3744,131795.0
2024-12-19 11:30:00,246.69,246.7,245.8,245.93,96655.0,244.3051,244.315,243.4237,243.5525,96655.0
2024-12-19 12:00:00,245.98,246.86,245.78,246.0,148963.0,243.602,244.4735,243.4039,243.6218,148963.0
2024-12-19 12:30:00,246.06,246.06,245.04,245.75,77866.0,243.6812,243.6812,242.6711,243.3742,77866.0
2024-12-19 13:00:00,245.75,246.4,245.46,246.1,63749.0,243.3742,244.0179,243.087,243.7208,63749.0
2024-12-19 13:30:00,246.03,246.41,245.71,246.41,61104.0,243.6515,244.0278,243.3346,244.0278,61104.0
2024-12-19 14:00:00,246.37,246.51,245.43,245.61,83758.0,243.9882,244.1268,243.0573,243.2355,83758.0
2024-12-19 14:30:00,245.61,246.02,245.42,245.59,90683.0,243.2355,243.6416,243.0474,243.2157,90683.0
2024-12-19 15:00:00,245.59,245.97,245.07,245.55,140390.0,243.2157,243.5921,242.7008,243.1761,140390.0
2024-12-19 15:30:00,245.63,246.24,244.14,244.49,391233.0,243.2554,243.8595,241.7798,242.1264,391233.0
2024-12-20 09:30:00,244.54,246.99,244.0,245.32,670247.0,242.1759,244.6022,241.6411,242.9484,670247.0
2024-12-20 10:00:00,245.42,246.24,244.71,246.2,144305.0,243.0474,243.8595,242.3442,243.8198,144305.0
2024-12-20 10:30:00,246.19,246.93,245.96,246.55,121467.0,243.8099,244.5428,243.5822,244.1665,121467.0
2024-12-20 11:00:00,246.5,247.5,246.5,247.23,97989.0,244.1169,245.1073,244.1169,244.8399,97989.0
2024-12-20 11:30:00,247.27,248.56,247.07,248.45,85745.0,244.8795,246.157,244.6814,246.0481,85745.0
2024-12-20 12:00:00,248.3,249.21,247.88,248.94,72092.0,245.8995,246.8007,245.4836,246.5334,72092.0
2024-12-20 12:30:00,248.88,248.94,247.98,248.6,80271.0,246.4739,246.5334,245.5826,246.1966,80271.0
2024-12-20 13:00:00,248.52,249.02,247.82,247.93,84794.0,246.1174,246.6126,245.4242,245.5331,84794.0
2024-12-20 13:30:00,247.93,247.93,247.15,247.53,83806.0,245.5331,245.5331,244.7607,245.137,83806.0
2024-12-20 14:00:00,247.54,247.78,247.31,247.72,89758.0,245.1469,245.3846,244.9191,245.3251,89758.0
2024-12-20 14:30:00,247.72,248.13,246.78,246.88,99149.0,245.3251,245.7312,244.3942,244.4933,99149.0
2024-12-20 15:00:00,246.96,247.94,246.95,247.7,44402.0,244.5725,245.543,244.5626,245.3053,44402.0
2024-12-20 15:30:00,247.69,248.55,246.81,247.66,268444.0,245.2954,246.1471,244.4239,245.2657,268444.0
2024-12-23 09:30:00,246.25,246.96,245.23,245.86,105037.0,243.8694,244.5725,242.8592,243.4831,105037.0
2024-12-23 10:00:00,245.86,246.31,245.22,246.1,73645.0,243.4831,243.9288,242.8493,243.7208,73645.0
2024-12-23 10:30:00,246.14,247.03,245.95,246.4,59145.0,243.7604,244.6418,243.5723,244.0179,59145.0
2024-12-23 11:00:00,246.42,246.93,246.25,246.61,57935.0,244.0377,244.5428,243.8694,244.2259,57935.0
2024-12-23 11:30:00,246.71,247.19,245.66,247.07,54961.0,244.3249,244.8003,243.2851,244.6814,54961.0
2024-12-23 12:00:00,247.14,247.15,246.38,246.52,60746.0,244.7508,244.7607,243.9981,244.1367,60746.0
2024-12-23 12:30:00,246.42,246.91,246.18,246.58,39589.0,244.0377,244.523,243.8,244.1962,39589.0
2024-12-23 13:00:00,246.58,247.05,246.46,246.97,52468.0,244.1962,244.6616,244.0773,244.5824,52468.0
2024-12-23 13:30:00,246.93,247.4,246.69,247.17,44023.0,244.5428,245.0082,244.3051,244.7805,44023.0
2024-12-23 14:00:00,247.16,247.62,247.14,247.32,30566.0,244.7706,245.2261,244.7508,244.929,30566.0
2024-12-23 14:30:00,247.38,247.81,247.13,247.43,39400.0,244.9884,245.4143,244.7409,245.038,39400.0
2024-12-23 15:00:00,247.42,247.86,247.09,247.46,58064.0,245.028,245.4638,244.7012,245.0677,58064.0
2024-12-23 15:30:00,247.46,247.92,247.34,247.36,134159.0,245.0677,245.5232,244.9488,244.9686,134159.0
2024-12-24 09:30:00,247.98,248.67,247.19,248.14,106168.0,245.5826,246.266,244.8003,245.7411,106168.0
2024-12-24 10:00:00,248.26,249.01,248.06,248.76,74492.0,245.8599,246.6027,245.6619,246.3551,74492.0
2024-12-24 10:30:00,248.68,249.29,248.46,249.29,43475.0,246.2759,246.88,246.058,246.88,43475.0
2024-12-24 11:00:00,249.27,249.47,248.82,249.25,45445.0,246.8602,247.0582,246.4145,246.8404,45445.0
2024-12-24 11:30:00,249.25,249.85,249.13,249.2,47274.0,246.8404,247.4346,246.7215,246.7908,47274.0
2024-12-24 12:00:00,249.2,250.01,249.08,249.77,79252.0,246.7908,247.593,246.672,247.3553,79252.0
2024-12-24 12:30:00,249.72,250.06,249.33,250.05,94283.0,247.3058,247.6425,246.9196,247.6326,94283.0
2024-12-26 09:30:00,248.24,249.31,247.82,249.24,61142.0,245.8401,246.8998,245.4242,246.8305,61142.0
2024-12-26 10:00:00,249.14,249.75,248.95,249.33,42469.0,246.7314,247.3355,246.5433,246.9196,42469.0
2024-12-26 10:30:00,249.41,249.63,248.88,249.42,50430.0,246.9988,247.2167,246.4739,247.0087,50430.0
2024-12-26 11:00:00,249.48,249.86,249.46,249.72,25454.0,247.0681,247.4445,247.0483,247.3058,25454.0
2024-12-26 11:30:00,249.71,250.0,249.62,249.67,43140.0,247.2959,247.5831,247.2068,247.2563,43140.0
2024-12-26 12:00:00,249.61,249.91,249.52,249.66,24227.0,247.1969,247.494,247.1077,247.2464,24227.0
2024-12-26 12:30:00,249.66,249.94,249.13,249.22,27486.0,247.2464,247.5237,246.7215,246.8106,27486.0
2024-12-26 13:00:00,249.25,249.88,249.14,249.62,33217.0,246.8404,247.4643,246.7314,247.2068,33217.0
2024-12-26 13:30:00,249.61,249.89,249.47,249.76,14815.0,247.1969,247.4742,247.0582,247.3454,14815.0
2024-12-26 14:00:00,249.76,249.9,249.63,249.67,24528.0,247.3454,247.4841,247.2167,247.2563,24528.0
2024-12-26 14:30:00,249.68,250.0,249.62,249.94,26518.0,247.2662,247.5831,247.2068,247.5237,26518.0
2024-12-26 15:00:00,249.94,250.14,249.5,249.62,85649.0,247.5237,247.7218,247.0879,247.2068,85649.0
2024-12-26 15:30:00,249.58,249.87,249.31,249.48,118136.0,247.1672,247.4544,246.8998,247.0681,118136.0
2024-12-27 09:30:00,248.35,250.03,247.49,249.94,50157.0,245.9491,247.6128,245.0974,247.5237,50157.0
2024-12-27 10:00:00,250.08,250.08,248.82,248.86,55715.0,247.6623,247.6623,246.4145,246.4541,55715.0
2024-12-27 10:30:00,248.86,249.93,248.64,249.63,71131.0,246.4541,247.5138,246.2363,247.2167,71131.0
2024-12-27 11:00:00,249.65,249.65,248.65,248.97,44471.0,247.2365,247.2365,246.2462,246.5631,44471.0
2024-12-27 11:30:00,248.97,249.37,248.03,248.03,41127.0,246.5631,246.9592,245.6322,245.6322,41127.0
2024-12-27 12:00:00,248.01,248.17,247.52,247.8,52982.0,245.6123,245.7708,245.1271,245.4044,52982.0
2024-12-27 12:30:00,247.76,247.88,247.29,247.72,68386.0,245.3648,245.4836,244.8993,245.3251,68386.0
2024-12-27 13:00:00,247.79,248.4,247.66,247.72,51112.0,245.3945,245.9986,245.2657,245.3251,51112.0
2024-12-27 13:30:00,247.72,248.43,247.66,248.27,20496.0,245.3251,246.0283,245.2657,245.8698,20496.0
2024-12-27 14:00:00,248.27,248.87,248.22,248.53,39957.0,245.8698,246.464,245.8203,246.1273,39957.0
2024-12-27 14:30:00,248.52,249.08,248.39,248.89,30986.0,246.1174,246.672,245.9887,246.4838,30986.0
2024-12-27 15:00:00,248.92,248.96,247.8,247.96,53521.0,246.5135,246.5532,245.4044,245.5628,53521.0
2024-12-27 15:30:00,248.07,248.99,247.62,248.44,161923.0,245.6718,246.5829,245.2261,246.0382,161923.0
2024-12-30 09:30:00,247.9,247.9,244.89,245.41,77062.0,245.5034,245.5034,242.5225,243.0375,77062.0
2024-12-30 10:00:00,245.24,245.75,244.53,245.18,62596.0,242.8691,243.3742,242.166,242.8097,62596.0
2024-12-30 10:30:00,245.08,246.11,245.04,246.01,54311.0,242.7107,243.7307,242.6711,243.6317,54311.0
2024-12-30 11:00:00,246.17,247.37,246.05,246.85,63416.0,243.7901,244.9785,243.6713,244.4636,63416.0
2024-12-30 11:30:00,246.82,247.5,246.65,247.27,40560.0,244.4338,245.1073,244.2655,244.8795,40560.0
2024-12-30 12:00:00,247.27,247.93,247.04,247.67,41955.0,244.8795,245.5331,244.6517,245.2756,41955.0
2024-12-30 12:30:00,247.6,247.79,247.06,247.61,40711.0,245.2063,245.3945,244.6715,245.2162,40711.0
2024-12-30 13:00:00,247.58,247.88,247.08,247.37,33129.0,245.1865,245.4836,244.6913,244.9785,33129.0
2024-12-30 13:30:00,247.31,247.72,247.22,247.48,29417.0,244.9191,245.3251,244.83,245.0875,29417.0
2024-12-30 14:00:00,247.51,247.6,246.71,247.22,34396.0,245.1172,245.2063,244.3249,244.83,34396.0
2024-12-30 14:30:00,247.15,247.76,246.9,247.57,30700.0,244.7607,245.3648,244.5131,245.1766,30700.0
2024-12-30 15:00:00,247.58,247.89,247.22,247.28,43213.0,245.1865,245.4935,244.83,244.8894,43213.0
2024-12-30 15:30:00,247.27,247.74,246.64,246.77,138827.0,244.8795,245.345,244.2556,244.3843,138827.0
2024-12-31 09:30:00,247.25,248.2,246.76,247.55,43283.0,244.8597,245.8005,244.3744,245.1568,43283.0
2024-12-31 10:00:00,247.45,247.99,247.12,247.7,63955.0,245.0578,245.5925,244.7309,245.3053,63955.0
2024-12-31 10:30:00,247.75,247.88,247.06,247.06,37031.0,245.3549,245.4836,244.6715,244.6715,37031.0
2024-12-31 11:00:00,247.01,247.14,246.32,246.32,26083.0,244.622,244.7508,243.9387,243.9387,26083.0
2024-12-31 11:30:00,246.4,246.68,246.15,246.2,22796.0,244.0179,244.2952,243.7703,243.8198,22796.0
2024-12-31 12:00:00,246.15,246.31,245.85,245.87,22949.0,243.7703,243.9288,243.4732,243.493,22949.0
2024-12-31 12:30:00,245.84,246.78,245.79,246.7,27184.0,243.4633,244.3942,243.4138,244.315,27184.0
2024-12-31 13:00:00,246.76,246.88,245.87,246.13,38279.0,244.3744,244.4933,243.493,243.7505,38279.0
2024-12-31 13:30:00,246.12,246.83,246.0,246.53,22103.0,243.7406,244.4438,243.6218,244.1467,22103.0
2024-12-31 14:00:00,246.43,247.1,246.23,246.63,29621.0,244.0476,244.7111,243.8496,244.2457,29621.0
2024-12-31 14:30:00,246.62,247.19,246.36,247.06,25203.0,244.2358,244.8003,243.9783,244.6715,25203.0
2024-12-31 15:00:00,247.0,247.38,246.76,247.15,36304.0,244.6121,244.9884,244.3744,244.7607,36304.0
2024-12-31 15:30:00,247.25,247.52,246.72,246.81,143813.0,244.8597,245.1271,244.3348,244.4239,143813.0
2025-01-02 09:30:00,248.27,249.87,248.27,249.42,88174.0,245.8698,247.4544,245.8698,247.0087,88174.0
2025-01-02 10:00:00,249.37,249.49,247.71,247.89,61589.0,246.9592,247.078,245.3152,245.4935,61589.0
2025-01-02 10:30:00,247.88,249.12,247.58,248.32,38761.0,245.4836,246.7116,245.1865,245.9193,38761.0
2025-01-02 11:00:00,248.33,248.42,246.94,247.49,48564.0,245.9293,246.0184,244.5527,245.0974,48564.0
2025-01-02 11:30:00,247.42,248.0,247.29,247.39,37743.0,245.028,245.6024,244.8993,244.9983,37743.0
2025-01-02 12:00:00,247.4,247.77,246.49,246.49,36038.0,245.0082,245.3747,244.107,244.107,36038.0
2025-01-02 12:30:00,246.6,246.65,245.71,246.31,68842.0,244.216,244.2655,243.3346,243.9288,68842.0
2025-01-02 13:00:00,246.29,246.29,245.45,245.65,45838.0,243.909,243.909,243.0771,243.2752,45838.0
2025-01-02 13:30:00,245.64,245.95,245.24,245.88,86232.0,243.2653,243.5723,242.8691,243.5029,86232.0
2025-01-02 14:00:00,245.9,246.68,245.61,246.58,57126.0,243.5227,244.2952,243.2355,244.1962,57126.0
2025-01-02 14:30:00,246.57,246.81,246.13,246.34,48398.0,244.1863,244.4239,243.7505,243.9585,48398.0
2025-01-02 15:00:00,246.35,247.19,246.3,246.96,40225.0,243.9684,244.8003,243.9189,244.5725,40225.0
2025-01-02 15:30:00,247.0,247.3,246.49,247.07,190539.0,244.6121,244.9092,244.107,244.6814,190539.0
2025-01-03 09:30:00,248.12,248.47,245.92,246.31,64982.0,245.7213,246.0679,243.5426,243.9288,64982.0
2025-01-03 10:00:00,246.46,247.42,246.29,247.42,59395.0,244.0773,245.028,243.909,245.028,59395.0
2025-01-03 10:30:00,247.43,247.43,246.7,247.15,49497.0,245.038,245.038,244.315,244.7607,49497.0
2025-01-03 11:00:00,247.15,247.43,246.38,246.87,47942.0,244.7607,245.038,243.9981,244.4834,47942.0
2025-01-03 11:30:00,246.79,247.62,246.78,247.25,36917.0,244.4041,245.2261,244.3942,244.8597,36917.0
2025-01-03 12:00:00,247.28,247.89,247.24,247.66,55380.0,244.8894,245.4935,244.8498,245.2657,55380.0
2025-01-03 12:30:00,247.69,247.88,247.4,247.77,45441.0,245.2954,245.4836,245.0082,245.3747,45441.0
2025-01-03 13:00:00,247.93,248.28,247.71,248.28,33985.0,245.5331,245.8797,245.3152,245.8797,33985.0
2025-01-03 13:30:00,248.26,248.38,248.02,248.25,31378.0,245.8599,245.9788,245.6222,245.85,31378.0
2025-01-03 14:00:00,248.14,248.36,247.89,247.91,26993.0,245.7411,245.959,245.4935,245.5133,26993.0
2025-01-03 14:30:00,248.03,248.53,247.91,248.04,31546.0,245.6322,246.1273,245.5133,245.6421,31546.0
2025-01-03 15:00:00,248.07,248.37,247.76,248.37,46746.0,245.6718,245.9689,245.3648,245.9689,46746.0
2025-01-03 15:30:00,248.31,248.77,247.94,248.47,282232.0,245.9094,246.365,245.543,246.0679,282232.0
2025-01-06 09:30:00,248.74,251.72,247.29,251.57,177785.0,246.3353,249.2865,244.8993,249.1379,177785.0
2025-01-06 10:00:00,251.78,252.39,250.23,250.7,148805.0,249.3459,249.95,247.8109,248.2763,148805.0
2025-01-06 10:30:00,250.77,251.55,250.18,251.41,86080.0,248.3457,249.1181,247.7614,248.9795,86080.0
2025-01-06 11:00:00,251.48,252.03,251.02,251.86,51671.0,249.0488,249.5935,248.5932,249.4251,51671.0
2025-01-06 11:30:00,251.78,252.61,251.62,252.49,47528.0,249.3459,250.1679,249.1874,250.049,47528.0
2025-01-06 12:00:00,252.45,252.7,251.66,252.04,74883.0,250.0094,250.257,249.2271,249.6034,74883.0
2025-01-06 12:30:00,251.99,252.07,251.08,251.43,56653.0,249.5539,249.6331,248.6527,248.9993,56653.0
2025-01-06 13:00:00,251.42,251.57,250.76,251.05,45743.0,248.9894,249.1379,248.3358,248.623,45743.0
2025-01-06 13:30:00,251.05,251.11,250.67,250.71,76152.0,248.623,248.6824,248.2466,248.2862,76152.0
2025-01-06 14:00:00,250.69,250.91,250.12,250.68,55493.0,248.2664,248.4843,247.7019,248.2565,55493.0
2025-01-06 14:30:00,250.58,250.99,250.49,250.56,63309.0,248.1575,248.5635,248.0684,248.1377,63309.0
2025-01-06 15:00:00,250.54,250.68,249.51,250.0,88543.0,248.1179,248.2565,247.0978,247.5831,88543.0
2025-01-06 15:30:00,250.22,250.47,249.35,249.82,216312.0,247.801,248.0486,246.9394,247.4048,216312.0
2025-01-07 09:30:00,250.13,251.66,250.13,251.29,84410.0,247.7118,249.2271,247.7118,248.8606,84410.0
2025-01-07 10:00:00,251.06,251.29,248.08,249.05,78204.0,248.6329,248.8606,245.6817,246.6423,78204.0
2025-01-07 10:30:00,249.04,249.51,247.99,248.87,52427.0,246.6324,247.0978,245.5925,246.464,52427.0
2025-01-07 11:00:00,248.9,249.26,247.21,247.69,38350.0,246.4937,246.8503,244.8201,245.2954,38350.0
2025-01-07 11:30:00,247.79,247.95,246.71,246.77,48398.0,245.3945,245.5529,244.3249,244.3843,48398.0
2025-01-07 12:00:00,246.84,247.2,246.5,246.7,57731.0,244.4537,244.8102,244.1169,244.315,57731.0
2025-01-07 12:30:00,246.81,247.3,246.18,246.97,44269.0,244.4239,244.9092,243.8,244.5824,44269.0
2025-01-07 13:00:00,247.11,247.52,246.84,247.48,29786.0,244.721,245.1271,244.4537,245.0875,29786.0
2025-01-07 13:30:00,247.43,247.54,247.06,247.53,35713.0,245.038,245.1469,244.6715,245.137,35713.0
2025-01-07 14:00:00,247.48,248.16,247.37,248.06,51025.0,245.0875,245.7609,244.9785,245.6619,51025.0
2025-01-07 14:30:00,248.09,248.1,247.14,247.21,46818.0,245.6916,245.7015,244.7508,244.8201,46818.0
2025-01-07 15:00:00,247.21,247.25,246.62,246.9,77572.0,244.8201,244.8597,244.2358,244.5131,77572.0
2025-01-07 15:30:00,246.99,247.01,246.13,246.61,184334.0,244.6022,244.622,243.7505,244.2259,184334.0
2025-01-08 09:30:00,245.44,246.11,242.96,243.21,102674.0,243.0672,243.7307,240.6112,240.8587,102674.0
2025-01-08 10:00:00,243.23,245.54,243.22,244.58,79589.0,240.8786,243.1662,240.8687,242.2155,79589.0
2025-01-08 10:30:00,244.3,246.0,244.11,245.92,43960.0,241.9382,243.6218,241.75,243.5426,43960.0
2025-01-08 11:00:00,245.92,246.76,245.77,246.42,41607.0,243.5426,244.3744,243.394,244.0377,41607.0
2025-01-08 11:30:00,246.41,247.24,246.34,246.56,35654.0,244.0278,244.8498,243.9585,244.1764,35654.0
2025-01-08 12:00:00,246.57,246.74,245.83,245.86,33047.0,244.1863,244.3546,243.4534,243.4831,33047.0
2025-01-08 12:30:00,245.91,246.38,245.67,246.11,40503.0,243.5326,243.9981,243.295,243.7307,40503.0
2025-01-08 13:00:00,246.11,246.71,246.03,246.47,32101.0,243.7307,244.3249,243.6515,244.0872,32101.0
2025-01-08 13:30:00,246.47,246.57,245.26,245.55,45733.0,244.0872,244.1863,242.8889,243.1761,45733.0
2025-01-08 14:00:00,245.47,246.22,245.35,246.18,44640.0,243.0969,243.8397,242.9781,243.8,44640.0
2025-01-08 14:30:00,246.11,246.12,245.5,245.7,44232.0,243.7307,243.7406,243.1266,243.3247,44232.0
2025-01-08 15:00:00,245.71,246.36,245.7,246.34,56544.0,243.3346,243.9783,243.3247,243.9585,56544.0
2025-01-08 15:30:00,246.34,247.2,245.6,246.84,221044.0,243.9585,244.8102,243.2256,244.4537,221044.0
2025-01-10 09:30:00,247.0,247.57,244.5,247.28,188282.0,244.6121,245.1766,242.1363,244.8894,188282.0
2025-01-10 10:00:00,247.24,247.75,246.15,247.5,121101.0,244.8498,245.3549,243.7703,245.1073,121101.0
2025-01-10 10:30:00,247.5,248.91,247.03,248.72,91776.0,245.1073,246.5036,244.6418,246.3155,91776.0
2025-01-10 11:00:00,248.94,250.0,248.53,249.5,74522.0,246.5334,247.5831,246.1273,247.0879,74522.0
2025-01-10 11:30:00,249.39,249.91,248.36,249.07,133775.0,246.979,247.494,245.959,246.6621,133775.0
2025-01-10 12:00:00,249.08,249.56,248.51,249.36,72605.0,246.672,247.1474,246.1075,246.9493,72605.0
2025-01-10 12:30:00,249.31,249.73,248.79,249.39,57322.0,246.8998,247.3157,246.3848,246.979,57322.0
2025-01-10 13:00:00,249.32,249.39,248.32,249.05,56111.0,246.9097,246.979,245.9193,246.6423,56111.0
2025-01-10 13:30:00,249.11,249.67,248.9,249.41,42677.0,246.7017,247.2563,246.4937,246.9988,42677.0
2025-01-10 14:00:00,249.41,249.41,248.15,248.58,53144.0,246.9988,246.9988,245.751,246.1768,53144.0
2025-01-10 14:30:00,248.58,248.81,248.27,248.65,51377.0,246.1768,246.4046,245.8698,246.2462,51377.0
2025-01-10 15:00:00,248.73,248.8,247.97,248.18,127674.0,246.3254,246.3947,245.5727,245.7807,127674.0
2025-01-10 15:30:00,248.18,248.45,247.37,247.89,235898.0,245.7807,246.0481,244.9785,245.4935,235898.0
2025-01-13 09:30:00,248.08,251.16,246.74,250.88,145235.0,245.6817,248.7319,244.3546,248.4546,145235.0
2025-01-13 10:00:00,250.88,251.12,249.09,249.16,104292.0,248.4546,248.6923,246.6819,246.7512,104292.0
2025-01-13 10:30:00,249.2,249.3,248.16,248.82,103399.0,246.7908,246.8899,245.7609,246.4145,103399.0
2025-01-13 11:00:00,248.68,248.86,247.44,248.58,58471.0,246.2759,246.4541,245.0479,246.1768,58471.0
2025-01-13 11:30:00,248.59,248.59,247.39,247.47,57769.0,246.1867,246.1867,244.9983,245.0776,57769.0
2025-01-13 12:00:00,247.48,248.67,247.45,248.66,54224.0,245.0875,246.266,245.0578,246.2561,54224.0
2025-01-13 12:30:00,248.52,248.54,248.05,248.49,59754.0,246.1174,246.1372,245.652,246.0877,59754.0
2025-01-13 13:00:00,248.49,248.66,247.96,248.65,31390.0,246.0877,246.2561,245.5628,246.2462,31390.0
2025-01-13 13:30:00,248.6,248.9,248.26,248.8,49240.0,246.1966,246.4937,245.8599,246.3947,49240.0
2025-01-13 14:00:00,248.83,249.62,248.77,249.37,69649.0,246.4244,247.2068,246.365,246.9592,69649.0
2025-01-13 14:30:00,249.34,249.55,248.8,249.25,65237.0,246.9295,247.1375,246.3947,246.8404,65237.0
2025-01-13 15:00:00,249.36,249.75,249.15,249.15,84659.0,246.9493,247.3355,246.7413,246.7413,84659.0
2025-01-13 15:30:00,249.08,249.14,248.1,248.74,194496.0,246.672,246.7314,245.7015,246.3353,194496.0
2025-01-14 09:30:00,250.01,251.72,249.7,250.77,88281.0,247.593,249.2865,247.286,248.3457,88281.0
2025-01-14 10:00:00,250.76,251.69,250.76,251.69,92749.0,248.3358,249.2568,248.3358,249.2568,92749.0
2025-01-14 10:30:00,251.49,252.37,251.3,252.02,69013.0,249.0587,249.9302,248.8705,249.5836,69013.0
2025-01-14 11:00:00,251.88,251.88,250.14,250.63,61354.0,249.4449,249.4449,247.7218,248.207,61354.0
2025-01-14 11:30:00,250.61,250.72,249.28,249.28,34169.0,248.1872,248.2961,246.8701,246.8701,34169.0
2025-01-14 12:00:00,249.38,250.32,249.38,250.15,36977.0,246.9691,247.9,246.9691,247.7317,36977.0
2025-01-14 12:30:00,250.14,250.65,249.77,250.53,42066.0,247.7218,248.2268,247.3553,248.108,42066.0
2025-01-14 13:00:00,250.54,251.33,250.51,251.33,37085.0,248.1179,248.9002,248.0882,248.9002,37085.0
2025-01-14 13:30:00,251.29,251.62,251.14,251.47,32360.0,248.8606,249.1874,248.7121,249.0389,32360.0
2025-01-14 14:00:00,251.61,251.9,251.3,251.6,47034.0,249.1775,249.4647,248.8705,249.1676,47034.0
2025-01-14 14:30:00,251.61,251.92,251.05,251.14,73357.0,249.1775,249.4845,248.623,248.7121,73357.0
2025-01-14 15:00:00,251.18,251.41,250.47,251.38,79124.0,248.7517,248.9795,248.0486,248.9498,79124.0
2025-01-14 15:30:00,251.41,251.87,251.01,251.26,228414.0,248.9795,249.435,248.5833,248.8309,228414.0
2025-01-15 09:30:00,257.83,258.95,256.51,258.88,227598.0,255.3374,256.4466,254.0302,256.3773,227598.0
2025-01-15 10:00:00,258.97,259.75,258.27,259.58,104284.0,256.4664,257.2388,255.7732,257.0705,104284.0
2025-01-15 10:30:00,259.58,259.73,257.44,257.74,69954.0,257.0705,257.219,254.9512,255.2483,69954.0
2025-01-15 11:00:00,257.82,257.91,256.92,257.06,75348.0,255.3275,255.4166,254.4362,254.5749,75348.0
2025-01-15 11:30:00,257.03,257.06,256.06,256.36,51418.0,254.5451,254.5749,253.5845,253.8816,51418.0
2025-01-15 12:00:00,256.38,256.88,256.05,256.35,56983.0,253.9014,254.3966,253.5746,253.8717,56983.0
2025-01-15 12:30:00,256.37,256.94,256.3,256.69,46703.0,253.8915,254.456,253.8222,254.2084,46703.0
2025-01-15 13:00:00,256.7,257.01,256.58,256.86,52083.0,254.2183,254.5253,254.0995,254.3768,52083.0
2025-01-15 13:30:00,256.89,256.97,256.61,256.78,44438.0,254.4065,254.4857,254.1292,254.2976,44438.0
2025-01-15 14:00:00,256.78,257.21,256.59,257.15,70727.0,254.2976,254.7234,254.1094,254.664,70727.0
2025-01-15 14:30:00,257.16,258.2,257.12,258.13,91226.0,254.6739,255.7038,254.6343,255.6345,91226.0
2025-01-15 15:00:00,258.07,258.54,257.56,257.81,100132.0,255.5751,256.0405,255.07,255.3176,100132.0
2025-01-15 15:30:00,257.76,257.88,256.63,256.69,309969.0,255.2681,255.3869,254.149,254.2084,309969.0
2025-01-16 09:30:00,256.8,258.4,256.35,256.41,143428.0,254.3174,255.9019,253.8717,253.9311,143428.0
2025-01-16 10:00:00,256.41,257.76,255.91,257.7,72501.0,253.9311,255.2681,253.436,255.2087,72501.0
2025-01-16 10:30:00,257.64,258.02,257.2,257.88,43862.0,255.1492,255.5256,254.7135,255.3869,43862.0
2025-01-16 11:00:00,257.88,258.51,257.87,258.28,100402.0,255.3869,256.0108,255.377,255.7831,100402.0
2025-01-16 11:30:00,258.38,258.77,257.84,258.76,36342.0,255.8821,256.2683,255.3473,256.2584,36342.0
2025-01-16 12:00:00,258.83,259.35,258.58,258.6,49419.0,256.3277,256.8427,256.0802,256.1,49419.0
2025-01-16 12:30:00,258.59,258.67,258.14,258.33,25710.0,256.0901,256.1693,255.6444,255.8326,25710.0
2025-01-16 13:00:00,258.28,258.45,257.93,258.02,32013.0,255.7831,255.9514,255.4364,255.5256,32013.0
2025-01-16 13:30:00,257.98,258.02,257.39,257.48,62148.0,255.486,255.5256,254.9017,254.9908,62148.0
2025-01-16 14:00:00,257.57,258.28,257.51,258.18,67780.0,255.0799,255.7831,255.0205,255.684,67780.0
2025-01-16 14:30:00,258.17,258.36,258.0,258.26,41507.0,255.6741,255.8623,255.5058,255.7633,41507.0
2025-01-16 15:00:00,258.27,258.89,258.27,258.71,91326.0,255.7732,256.3872,255.7732,256.2089,91326.0
2025-01-16 15:30:00,258.73,259.53,258.53,258.81,249437.0,256.2287,257.021,256.0306,256.3079,249437.0
2025-01-17 09:30:00,259.96,260.13,258.39,259.33,453768.0,257.4468,257.6152,255.892,256.8229,453768.0
2025-01-17 10:00:00,259.2,259.96,259.06,259.77,61678.0,256.6942,257.4468,256.5555,257.2587,61678.0
2025-01-17 10:30:00,259.78,261.23,259.21,260.91,73588.0,257.2686,258.7045,256.7041,258.3876,73588.0
2025-01-17 11:00:00,260.95,261.29,260.09,260.86,55337.0,258.4272,258.764,257.5756,258.3381,55337.0
2025-01-17 11:30:00,260.92,261.7,260.59,261.46,72565.0,258.3975,259.17,258.0707,258.9323,72565.0
2025-01-17 12:00:00,261.52,261.8,260.81,261.67,64755.0,258.9917,259.269,258.2886,259.1403,64755.0
2025-01-17 12:30:00,261.68,262.02,260.96,261.16,46949.0,259.1502,259.4869,258.4372,258.6352,46949.0
2025-01-17 13:00:00,261.11,261.28,260.89,261.03,37142.0,258.5857,258.7541,258.3678,258.5065,37142.0
2025-01-17 13:30:00,261.0,261.3,260.84,261.15,32641.0,258.4768,258.7739,258.3183,258.6253,32641.0
2025-01-17 14:00:00,261.19,261.35,260.69,261.22,36259.0,258.6649,258.8234,258.1698,258.6946,36259.0
2025-01-17 14:30:00,261.17,261.36,260.92,261.01,53640.0,258.6451,258.8333,258.3975,258.4867,53640.0
2025-01-17 15:00:00,261.03,261.28,260.39,261.28,60853.0,258.5065,258.7541,257.8727,258.7541,60853.0
2025-01-17 15:30:00,261.22,261.64,260.9,261.05,320361.0,258.6946,259.1106,258.3777,258.5263,320361.0
2025-01-21 09:30:00,263.0,265.59,262.69,264.99,148973.0,260.4574,263.0224,260.1504,262.4282,148973.0
2025-01-21 10:00:00,264.95,265.93,264.82,265.7,119425.0,262.3886,263.3591,262.2598,263.1313,119425.0
2025-01-21 10:30:00,265.64,266.56,265.3,266.48,92988.0,263.0719,263.983,262.7352,263.9038,92988.0
2025-01-21 11:00:00,266.4,266.84,265.96,266.48,75164.0,263.8246,264.2603,263.3888,263.9038,75164.0
2025-01-21 11:30:00,266.48,266.59,265.43,265.73,53080.0,263.9038,264.0127,262.8639,263.161,53080.0
2025-01-21 12:00:00,265.63,266.0,265.04,265.81,43248.0,263.062,263.4284,262.4777,263.2403,43248.0
2025-01-21 12:30:00,265.96,266.01,265.36,265.5,40256.0,263.3888,263.4383,262.7946,262.9333,40256.0
2025-01-21 13:00:00,265.5,265.5,263.97,264.41,52529.0,262.9333,262.9333,261.4181,261.8538,52529.0
2025-01-21 13:30:00,264.41,264.5,263.57,263.75,35847.0,261.8538,261.9429,261.0219,261.2002,35847.0
2025-01-21 14:00:00,263.82,264.22,263.32,263.98,55407.0,261.2695,261.6656,260.7743,261.428,55407.0
2025-01-21 14:30:00,263.98,264.37,263.89,264.2,69099.0,261.428,261.8142,261.3388,261.6458,69099.0
2025-01-21 15:00:00,264.13,264.54,263.99,264.41,70605.0,261.5765,261.9825,261.4379,261.8538,70605.0
2025-01-21 15:30:00,264.39,264.52,263.83,264.37,238741.0,261.834,261.9627,261.2794,261.8142,238741.0
2025-01-22 09:30:00,262.55,262.55,257.78,259.23,131939.0,261.1707,261.1707,256.4258,257.8682,131939.0
2025-01-22 10:00:00,259.04,260.48,258.69,259.82,75910.0,257.6792,259.1116,257.331,258.4551,75910.0
2025-01-22 10:30:00,259.79,259.98,259.0,259.83,51155.0,258.4252,258.6142,257.6394,258.465,51155.0
2025-01-22 11:00:00,259.82,260.03,259.35,259.5,59552.0,258.4551,258.664,257.9876,258.1368,59552.0
2025-01-22 11:30:00,259.54,260.0,259.16,259.57,28056.0,258.1766,258.6341,257.7986,258.2064,28056.0
2025-01-22 12:00:00,259.49,259.91,259.27,259.39,52380.0,258.1268,258.5446,257.908,258.0273,52380.0
2025-01-22 12:30:00,259.33,259.69,258.87,258.93,44294.0,257.9677,258.3258,257.5101,257.5698,44294.0
2025-01-22 13:00:00,258.89,259.37,258.56,259.19,34336.0,257.53,258.0075,257.2017,257.8284,34336.0
2025-01-22 13:30:00,259.24,259.41,258.89,258.95,28222.0,257.8781,258.0472,257.53,257.5897,28222.0
2025-01-22 14:00:00,258.94,259.01,258.43,258.5,42669.0,257.5797,257.6493,257.0724,257.142,42669.0
2025-01-22 14:30:00,258.5,258.97,258.49,258.83,45028.0,257.142,257.6096,257.1321,257.4703,45028.0
2025-01-22 15:00:00,258.75,259.17,258.64,258.74,66504.0,257.3907,257.8085,257.2813,257.3808,66504.0
2025-01-22 15:30:00,258.75,259.19,257.74,258.06,277888.0,257.3907,257.8284,256.386,256.7043,277888.0
2025-01-23 09:30:00,257.8,258.91,257.8,258.44,59938.0,256.4457,257.5499,256.4457,257.0823,59938.0
2025-01-23 10:00:00,258.29,258.98,258.09,258.09,63035.0,256.9331,257.6195,256.7342,256.7342,63035.0
2025-01-23 10:30:00,258.28,259.72,258.2,259.62,61142.0,256.9232,258.3556,256.8436,258.2561,61142.0
2025-01-23 11:00:00,259.75,260.88,259.68,260.25,40456.0,258.3855,259.5095,258.3158,258.8828,40456.0
2025-01-23 11:30:00,260.45,260.6,260.03,260.25,29955.0,259.0818,259.231,258.664,258.8828,29955.0
2025-01-23 12:00:00,260.24,260.78,260.17,260.52,39477.0,258.8729,259.41,258.8032,259.1514,39477.0
2025-01-23 12:30:00,260.52,260.99,260.46,260.83,28817.0,259.1514,259.6189,259.0917,259.4598,28817.0
2025-01-23 13:00:00,260.82,261.18,260.82,260.87,45103.0,259.4498,259.8079,259.4498,259.4996,45103.0
2025-01-23 13:30:00,260.91,261.05,260.6,260.78,31434.0,259.5394,259.6786,259.231,259.41,31434.0
2025-01-23 14:00:00,260.77,260.96,260.65,260.85,36161.0,259.4001,259.5891,259.2807,259.4797,36161.0
2025-01-23 14:30:00,260.81,261.5,260.81,261.31,47710.0,259.4399,260.1263,259.4399,259.9373,47710.0
2025-01-23 15:00:00,261.27,261.3,260.9,261.06,51362.0,259.8975,259.9273,259.5294,259.6886,51362.0
2025-01-23 15:30:00,261.03,261.45,260.32,261.28,242210.0,259.6587,260.0765,258.9525,259.9074,242210.0
2025-01-24 09:30:00,260.9,261.76,259.38,260.0,76149.0,259.5294,260.3849,258.0174,258.6341,76149.0
2025-01-24 10:00:00,260.18,261.9,260.0,261.47,70299.0,258.8132,260.5242,258.6341,260.0964,70299.0
2025-01-24 10:30:00,261.22,261.49,260.82,261.35,42843.0,259.8477,260.1163,259.4498,259.977,42843.0
2025-01-24 11:00:00,261.35,262.12,261.19,262.03,36485.0,259.977,260.743,259.8179,260.6535,36485.0
2025-01-24 11:30:00,261.97,262.56,261.87,262.28,41369.0,260.5938,261.1807,260.4943,260.9022,41369.0
2025-01-24 12:00:00,262.12,262.54,262.0,262.12,31800.0,260.743,261.1608,260.6236,260.743,31800.0
2025-01-24 12:30:00,262.12,262.76,262.07,262.5,32361.0,260.743,261.3796,260.6933,261.121,32361.0
2025-01-24 13:00:00,262.49,262.66,262.09,262.15,37417.0,261.1111,261.2802,260.7132,260.7728,37417.0
2025-01-24 13:30:00,262.13,262.98,262.13,262.64,47937.0,260.753,261.5985,260.753,261.2603,47937.0
2025-01-24 14:00:00,262.72,262.73,262.04,262.19,39799.0,261.3399,261.3498,260.6634,260.8126,39799.0
2025-01-24 14:30:00,262.27,262.56,262.09,262.09,52067.0,260.8922,261.1807,260.7132,260.7132,52067.0
2025-01-24 15:00:00,262.19,262.46,261.69,261.85,66755.0,260.8126,261.0812,260.3153,260.4744,66755.0
2025-01-24 15:30:00,261.88,262.49,261.54,262.2,197907.0,260.5043,261.1111,260.1661,260.8226,197907.0
2025-01-27 09:30:00,263.13,265.91,263.0,265.35,124979.0,261.7477,264.5131,261.6184,263.956,124979.0
2025-01-27 10:00:00,265.4,265.65,264.34,265.36,64725.0,264.0058,264.2545,262.9513,263.966,64725.0
2025-01-27 10:30:00,265.21,265.56,264.66,264.77,42353.0,263.8168,264.1649,263.2697,263.3791,42353.0
2025-01-27 11:00:00,264.71,266.09,264.52,266.01,54884.0,263.3194,264.6921,263.1304,264.6126,54884.0
2025-01-27 11:30:00,266.01,266.67,265.81,266.51,41431.0,264.6126,265.2691,264.4136,265.1099,41431.0
2025-01-27 12:00:00,266.43,267.5,266.38,267.49,61214.0,265.0304,266.0947,264.9806,266.0848,61214.0
2025-01-27 12:30:00,267.45,268.0,267.08,267.61,57057.0,266.045,266.5921,265.6769,266.2042,57057.0
2025-01-27 13:00:00,267.63,267.75,267.21,267.38,32060.0,266.2241,266.3434,265.8063,265.9754,32060.0
2025-01-27 13:30:00,267.38,267.88,267.27,267.49,47941.0,265.9754,266.4727,265.866,266.0848,47941.0
2025-01-27 14:00:00,267.58,269.02,267.48,268.78,91691.0,266.1743,267.6068,266.0748,267.368,91691.0
2025-01-27 14:30:00,268.88,269.19,268.65,268.9,43043.0,267.4675,267.7759,267.2387,267.4874,43043.0
2025-01-27 15:00:00,268.79,268.96,267.9,268.52,77601.0,267.378,267.5471,266.4926,267.1094,77601.0
2025-01-27 15:30:00,268.52,268.73,267.93,268.44,261467.0,267.1094,267.3183,266.5225,267.0298,261467.0
2025-01-28 09:30:00,266.25,266.95,265.58,266.48,53706.0,264.8513,265.5476,264.1848,265.0801,53706.0
2025-01-28 10:00:00,266.59,266.9,265.65,265.78,45999.0,265.1895,265.4979,264.2545,264.3838,45999.0
2025-01-28 10:30:00,265.78,266.73,265.58,266.44,37262.0,264.3838,265.3288,264.1848,265.0403,37262.0
2025-01-28 11:00:00,266.44,266.84,264.77,265.08,27126.0,265.0403,265.4382,263.3791,263.6875,27126.0
2025-01-28 11:30:00,264.98,265.01,264.22,265.01,31239.0,263.588,263.6178,262.832,263.6178,31239.0
2025-01-28 12:00:00,265.03,265.13,264.27,264.67,54195.0,263.6377,263.7372,262.8817,263.2796,54195.0
2025-01-28 12:30:00,264.67,264.88,264.26,264.37,35000.0,263.2796,263.4885,262.8718,262.9812,35000.0
2025-01-28 13:00:00,264.34,265.03,264.34,264.75,32984.0,262.9513,263.6377,262.9513,263.3592,32984.0
2025-01-28 13:30:00,264.77,264.92,263.99,264.21,37409.0,263.3791,263.5283,262.6032,262.822,37409.0
2025-01-28 14:00:00,264.19,264.27,263.6,263.85,33136.0,262.8021,262.8817,262.2152,262.4639,33136.0
2025-01-28 14:30:00,263.82,264.32,263.61,264.27,33195.0,262.4341,262.9314,262.2252,262.8817,33195.0
2025-01-28 15:00:00,264.35,265.41,264.32,265.27,55810.0,262.9613,264.0157,262.9314,263.8765,55810.0
2025-01-28 15:30:00,265.21,265.46,264.39,264.41,122971.0,263.8168,264.0655,263.0011,263.021,122971.0
2025-01-29 09:30:00,265.19,266.6,264.75,265.09,58475.0,263.7969,265.1995,263.3592,263.6974,58475.0
2025-01-29 10:00:00,264.95,265.64,264.86,265.44,43343.0,263.5581,264.2445,263.4686,264.0456,43343.0
2025-01-29 10:30:00,265.48,265.91,265.01,265.13,31130.0,264.0854,264.5131,263.6178,263.7372,31130.0
2025-01-29 11:00:00,265.12,265.5,264.8,265.31,23773.0,263.7272,264.1052,263.4089,263.9162,23773.0
2025-01-29 11:30:00,265.26,265.59,264.97,265.12,28916.0,263.8665,264.1948,263.578,263.7272,28916.0
2025-01-29 12:00:00,265.16,265.97,265.16,265.62,25952.0,263.767,264.5728,263.767,264.2246,25952.0
2025-01-29 12:30:00,265.61,265.95,265.54,265.86,19946.0,264.2147,264.5529,264.145,264.4634,19946.0
2025-01-29 13:00:00,265.93,265.94,265.26,265.52,54206.0,264.533,264.5429,263.8665,264.1251,54206.0
2025-01-29 13:30:00,265.53,265.67,264.83,264.89,27812.0,264.1351,264.2744,263.4388,263.4985,27812.0
2025-01-29 14:00:00,264.83,264.83,261.49,261.59,95746.0,263.4388,263.4388,260.1163,260.2158,95746.0
2025-01-29 14:30:00,261.53,263.32,261.43,262.3,58525.0,260.1561,261.9367,260.0566,260.9221,58525.0
2025-01-29 15:00:00,262.3,262.86,261.41,262.56,72674.0,260.9221,261.4791,260.0367,261.1807,72674.0
2025-01-29 15:30:00,262.61,262.72,261.48,261.81,206529.0,261.2304,261.3399,260.1064,260.4346,206529.0
2025-01-30 09:30:00,263.65,265.29,263.13,263.64,68235.0,262.265,263.8964,261.7477,262.255,68235.0
2025-01-30 10:00:00,263.83,264.61,263.41,263.69,51921.0,262.444,263.2199,262.0262,262.3048,51921.0
2025-01-30 10:30:00,263.81,264.81,263.81,264.81,18354.0,262.4241,263.4189,262.4241,263.4189,18354.0
2025-01-30 11:00:00,264.79,265.69,264.69,265.62,27822.0,263.399,264.2943,263.2995,264.2246,27822.0
2025-01-30 11:30:00,265.59,265.95,265.36,265.61,29705.0,264.1948,264.5529,263.966,264.2147,29705.0
2025-01-30 12:00:00,265.62,265.67,265.07,265.26,24545.0,264.2246,264.2744,263.6775,263.8665,24545.0
2025-01-30 12:30:00,265.32,265.75,265.16,265.57,21461.0,263.9262,264.3539,263.767,264.1749,21461.0
2025-01-30 13:00:00,265.52,265.98,265.44,265.91,32945.0,264.1251,264.5827,264.0456,264.5131,32945.0
2025-01-30 13:30:00,265.92,266.56,265.82,266.06,30281.0,264.523,265.1597,264.4236,264.6623,30281.0
2025-01-30 14:00:00,266.05,266.05,265.65,265.89,34387.0,264.6524,264.6524,264.2545,264.4932,34387.0
2025-01-30 14:30:00,265.89,265.98,265.17,265.57,23878.0,264.4932,264.5827,263.777,264.1749,23878.0
2025-01-30 15:00:00,265.53,265.87,265.44,265.63,35593.0,264.1351,264.4733,264.0456,264.2346,35593.0
2025-01-30 15:30:00,265.63,265.68,262.45,264.02,181806.0,264.2346,264.2843,261.0713,262.633,181806.0
2025-01-31 09:30:00,262.28,264.0,261.53,263.27,59789.0,260.9022,262.6131,260.1561,261.887,59789.0
2025-01-31 10:00:00,263.26,264.18,263.2,263.59,40611.0,261.877,262.7922,261.8173,262.2053,40611.0
2025-01-31 10:30:00,263.55,263.66,262.32,262.33,32266.0,262.1655,262.2749,260.942,260.9519,32266.0
2025-01-31 11:00:00,262.55,262.86,262.23,262.29,30813.0,261.1707,261.4791,260.8524,260.9121,30813.0
2025-01-31 11:30:00,262.29,262.68,261.93,261.95,40979.0,260.9121,261.3001,260.554,260.5739,40979.0
2025-01-31 12:00:00,261.93,262.31,261.26,262.31,31307.0,260.554,260.932,259.8875,260.932,31307.0
2025-01-31 12:30:00,262.29,262.44,261.84,261.84,19134.0,260.9121,261.0613,260.4645,260.4645,19134.0
2025-01-31 13:00:00,261.9,262.14,260.56,260.76,23663.0,260.5242,260.7629,259.1912,259.3901,23663.0
2025-01-31 13:30:00,260.76,260.9,259.99,260.68,66419.0,259.3901,259.5294,258.6242,259.3106,66419.0
2025-01-31 14:00:00,260.77,261.12,259.66,261.07,58139.0,259.4001,259.7483,258.2959,259.6985,58139.0
2025-01-31 14:30:00,261.14,261.29,259.69,260.65,72311.0,259.7682,259.9174,258.3258,259.2807,72311.0
2025-01-31 15:00:00,260.58,260.59,259.72,259.91,62414.0,259.2111,259.221,258.3556,258.5446,62414.0
2025-01-31 15:30:00,260.1,260.32,259.6,260.03,170716.0,258.7336,258.9525,258.2362,258.664,170716.0
2025-02-03 09:30:00,256.04,256.12,252.38,253.36,136093.0,254.6949,254.7745,251.0542,252.029,136093.0
2025-02-03 10:00:00,253.15,257.07,252.67,256.65,105982.0,251.8201,255.7195,251.3426,255.3017,105982.0
2025-02-03 10:30:00,256.87,258.45,256.35,258.45,78015.0,255.5206,257.0923,255.0033,257.0923,78015.0
2025-02-03 11:00:00,258.31,258.59,256.63,257.89,28286.0,256.953,257.2315,255.2818,256.5352,28286.0
2025-02-03 11:30:00,257.9,258.68,257.69,258.12,24901.0,256.5452,257.3211,256.3363,256.764,24901.0
2025-02-03 12:00:00,257.98,258.68,257.42,258.05,29352.0,256.6248,257.3211,256.0677,256.6944,29352.0
2025-02-03 12:30:00,257.98,258.26,257.62,257.91,21085.0,256.6248,256.9033,256.2666,256.5551,21085.0
2025-02-03 13:00:00,257.94,258.53,257.45,258.05,22987.0,256.585,257.1719,256.0975,256.6944,22987.0
2025-02-03 13:30:00,258.13,258.41,257.82,258.03,22427.0,256.774,257.0525,256.4656,256.6745,22427.0
2025-02-03 14:00:00,258.15,258.6,257.85,257.85,55381.0,256.7939,257.2415,256.4954,256.4954,55381.0
2025-02-03 14:30:00,257.77,258.17,257.59,257.85,43135.0,256.4159,256.8138,256.2368,256.4954,43135.0
2025-02-03 15:00:00,257.79,257.83,257.07,257.1,38406.0,256.4358,256.4755,255.7195,255.7494,38406.0
2025-02-03 15:30:00,257.18,257.65,256.48,256.54,215226.0,255.829,256.2965,255.1326,255.1923,215226.0
2025-02-04 09:30:00,255.95,256.62,255.12,256.35,71722.0,254.6054,255.2719,253.7798,255.0033,71722.0
2025-02-04 10:00:00,256.6,257.22,256.09,256.16,55483.0,255.252,255.8687,254.7447,254.8143,55483.0
2025-02-04 10:30:00,256.16,257.15,255.92,256.92,60057.0,254.8143,255.7991,254.5756,255.5703,60057.0
2025-02-04 11:00:00,257.03,258.04,256.95,257.91,38656.0,255.6797,256.6844,255.6002,256.5551,38656.0
2025-02-04 11:30:00,257.9,258.23,257.15,257.48,40183.0,256.5452,256.8734,255.7991,256.1274,40183.0
2025-02-04 12:00:00,257.44,257.89,257.25,257.36,41351.0,256.0876,256.5352,255.8986,256.008,41351.0
2025-02-04 12:30:00,257.36,257.65,257.18,257.65,33684.0,256.008,256.2965,255.829,256.2965,33684.0
2025-02-04 13:00:00,257.65,257.8,257.04,257.11,35576.0,256.2965,256.4457,255.6897,255.7593,35576.0
2025-02-04 13:30:00,257.11,257.33,256.68,256.68,21068.0,255.7593,255.9782,255.3316,255.3316,21068.0
2025-02-04 14:00:00,256.63,257.54,256.62,257.26,34038.0,255.2818,256.1871,255.2719,255.9085,34038.0
2025-02-04 14:30:00,257.3,257.59,257.12,257.32,39317.0,255.9483,256.2368,255.7693,255.9682,39317.0
2025-02-04 15:00:00,257.27,257.42,256.81,257.05,44221.0,255.9185,256.0677,255.4609,255.6996,44221.0
2025-02-04 15:30:00,257.02,257.56,256.93,257.23,153519.0,255.6698,256.207,255.5803,255.8787,153519.0
2025-02-05 09:30:00,258.91,259.07,255.2,255.57,79185.0,257.5499,257.709,253.8594,254.2274,79185.0
2025-02-05 10:00:00,255.43,256.9,254.87,256.31,53930.0,254.0881,255.5504,253.5311,254.9635,53930.0
2025-02-05 10:30:00,256.31,257.06,256.3,256.77,44384.0,254.9635,255.7096,254.9536,255.4211,44384.0
2025-02-05 11:00:00,256.8,257.34,256.61,257.22,44962.0,255.451,255.9881,255.262,255.8687,44962.0
2025-02-05 11:30:00,257.24,257.6,256.81,257.36,35054.0,255.8886,256.2467,255.4609,256.008,35054.0
2025-02-05 12:00:00,257.37,257.39,256.89,256.89,27435.0,256.018,256.0379,255.5405,255.5405,27435.0
2025-02-05 12:30:00,256.93,257.87,256.91,257.85,24306.0,255.5803,256.5153,255.5604,256.4954,24306.0
2025-02-05 13:00:00,257.85,258.34,257.77,258.15,33432.0,256.4954,256.9829,256.4159,256.7939,33432.0
2025-02-05 13:30:00,258.14,259.0,258.14,258.71,51305.0,256.7839,257.6394,256.7839,257.3509,51305.0
2025-02-05 14:00:00,258.71,259.44,258.58,259.13,43064.0,257.3509,258.0771,257.2216,257.7687,43064.0
2025-02-05 14:30:00,259.18,259.23,258.8,258.8,29067.0,257.8184,257.8682,257.4404,257.4404,29067.0
2025-02-05 15:00:00,258.8,259.05,258.5,258.56,120964.0,257.4404,257.6891,257.142,257.2017,120964.0
2025-02-05 15:30:00,258.56,258.73,258.13,258.48,176491.0,257.2017,257.3708,256.774,257.1221,176491.0
2025-02-06 09:30:00,260.11,260.62,258.3,258.5,67608.0,258.7436,259.2509,256.9431,257.142,67608.0
2025-02-06 10:00:00,258.56,258.83,257.46,258.0,31516.0,257.2017,257.4703,256.1075,256.6446,31516.0
2025-02-06 10:30:00,257.83,258.47,256.92,258.36,44216.0,256.4755,257.1122,255.5703,257.0028,44216.0
2025-02-06 11:00:00,258.32,258.66,257.88,258.17,73044.0,256.963,257.3012,256.5253,256.8138,73044.0
2025-02-06 11:30:00,258.26,258.46,257.54,257.9,26472.0,256.9033,257.1022,256.1871,256.5452,26472.0
2025-02-06 12:00:00,257.9,258.1,257.58,257.68,27882.0,256.5452,256.7441,256.2269,256.3263,27882.0
2025-02-06 12:30:00,257.68,257.92,257.48,257.72,27759.0,256.3263,256.5651,256.1274,256.3661,27759.0
2025-02-06 13:00:00,257.71,257.78,257.28,257.59,39287.0,256.3562,256.4258,255.9284,256.2368,39287.0
2025-02-06 13:30:00,257.59,258.28,257.52,257.99,37469.0,256.2368,256.9232,256.1672,256.6347,37469.0
2025-02-06 14:00:00,257.9,258.23,257.01,257.18,26892.0,256.5452,256.8734,255.6598,255.829,26892.0
2025-02-06 14:30:00,257.05,257.22,256.74,257.06,37428.0,255.6996,255.8687,255.3913,255.7096,37428.0
2025-02-06 15:00:00,256.99,257.11,256.0,256.17,128654.0,255.64,255.7593,254.6552,254.8243,128654.0
2025-02-06 15:30:00,256.23,257.32,255.71,256.95,578980.0,254.8839,255.9682,254.3667,255.6002,578980.0
2025-02-07 09:30:00,256.82,257.35,255.38,257.09,72811.0,255.4708,255.9981,254.0384,255.7394,72811.0
2025-02-07 10:00:00,256.91,257.0,253.86,254.4,83513.0,255.5604,255.6499,252.5264,253.0636,83513.0
2025-02-07 10:30:00,254.3,254.47,252.34,253.03,77874.0,252.9641,253.1332,251.0144,251.7008,77874.0
2025-02-07 11:00:00,252.85,253.99,252.62,253.23,73934.0,251.5217,252.6557,251.2929,251.8997,73934.0
2025-02-07 11:30:00,253.23,253.68,252.46,252.47,41248.0,251.8997,252.3473,251.1338,251.1437,41248.0
2025-02-07 12:00:00,252.3,252.81,251.94,251.94,33970.0,250.9746,251.4819,250.6165,250.6165,33970.0
2025-02-07 12:30:00,251.89,252.5,251.86,251.89,32765.0,250.5667,251.1735,250.5369,250.5667,32765.0
2025-02-07 13:00:00,251.91,252.62,251.82,252.35,46649.0,250.5866,251.2929,250.4971,251.0243,46649.0
2025-02-07 13:30:00,252.35,252.77,252.01,252.01,44192.0,251.0243,251.4421,250.6861,250.6861,44192.0
2025-02-07 14:00:00,252.0,252.38,251.78,252.25,45656.0,250.6762,251.0542,250.4573,250.9249,45656.0
2025-02-07 14:30:00,252.13,252.6,251.81,251.87,44774.0,250.8055,251.273,250.4872,250.5469,44774.0
2025-02-07 15:00:00,251.91,251.96,251.35,251.68,60502.0,250.5866,250.6364,250.0296,250.3578,60502.0
2025-02-07 15:30:00,251.74,252.47,251.66,251.93,227025.0,250.4175,251.1437,250.338,250.6065,227025.0
2025-02-10 09:30:00,255.32,255.61,252.56,253.06,73330.0,253.9787,254.2672,251.2332,251.7306,73330.0
2025-02-10 10:00:00,253.06,254.92,253.06,254.76,32662.0,251.7306,253.5808,251.7306,253.4217,32662.0
2025-02-10 10:30:00,254.71,255.78,254.59,255.09,32345.0,253.3719,254.4363,253.2526,253.7499,32345.0
2025-02-10 11:00:00,255.1,255.2,253.68,253.77,44377.0,253.7599,253.8594,252.3473,252.4369,44377.0
2025-02-10 11:30:00,253.69,254.79,253.47,254.69,29256.0,252.3573,253.4515,252.1384,253.352,29256.0
2025-02-10 12:00:00,254.72,255.16,254.45,254.78,26635.0,253.3819,253.8196,253.1133,253.4416,26635.0
2025-02-10 12:30:00,254.78,255.08,254.47,255.06,30765.0,253.4416,253.74,253.1332,253.7201,30765.0
2025-02-10 13:00:00,254.76,255.54,254.76,255.13,30437.0,253.4217,254.1976,253.4217,253.7897,30437.0
2025-02-10 13:30:00,255.12,255.6,255.05,255.32,26059.0,253.7798,254.2573,253.7101,253.9787,26059.0
2025-02-10 14:00:00,255.25,255.84,255.19,255.65,41799.0,253.9091,254.496,253.8494,254.307,41799.0
2025-02-10 14:30:00,255.66,256.19,255.61,256.0,38842.0,254.3169,254.8442,254.2672,254.6552,38842.0
2025-02-10 15:00:00,256.04,256.64,255.95,256.32,68360.0,254.6949,255.2918,254.6054,254.9735,68360.0
2025-02-10 15:30:00,256.25,256.86,256.02,256.47,244433.0,254.9038,255.5106,254.6751,255.1227,244433.0
2025-02-11 09:30:00,256.0,257.92,255.6,257.56,53296.0,254.6552,256.5651,254.2573,256.207,53296.0
2025-02-11 10:00:00,257.42,257.57,256.18,256.77,46459.0,256.0677,256.2169,254.8342,255.4211,46459.0
2025-02-11 10:30:00,256.92,257.84,256.71,257.84,29919.0,255.5703,256.4855,255.3614,256.4855,29919.0
2025-02-11 11:00:00,257.85,257.93,257.4,257.45,39013.0,256.4954,256.575,256.0478,256.0975,39013.0
2025-02-11 11:30:00,257.5,257.51,256.93,257.09,34783.0,256.1473,256.1572,255.5803,255.7394,34783.0
2025-02-11 12:00:00,257.08,257.52,256.89,257.32,36141.0,255.7295,256.1672,255.5405,255.9682,36141.0
2025-02-11 12:30:00,257.32,257.32,256.27,256.41,31596.0,255.9682,255.9682,254.9237,255.063,31596.0
2025-02-11 13:00:00,256.41,257.07,256.3,256.7,23459.0,255.063,255.7195,254.9536,255.3515,23459.0
2025-02-11 13:30:00,256.82,256.93,256.57,256.58,18225.0,255.4708,255.5803,255.2222,255.2321,18225.0
2025-02-11 14:00:00,256.67,256.84,256.45,256.54,28410.0,255.3216,255.4907,255.1028,255.1923,28410.0
2025-02-11 14:30:00,256.62,257.25,256.59,257.17,29298.0,255.2719,255.8986,255.2421,255.819,29298.0
2025-02-11 15:00:00,257.15,257.21,256.44,256.63,38724.0,255.7991,255.8588,255.0928,255.2818,38724.0
2025-02-11 15:30:00,256.62,257.22,256.6,257.05,190273.0,255.2719,255.8687,255.252,255.6996,190273.0
2025-02-12 09:30:00,250.75,250.93,246.51,248.91,157908.0,249.4327,249.6118,245.215,247.6024,157908.0
2025-02-12 10:00:00,248.78,249.93,247.63,249.51,53978.0,247.4731,248.617,246.3291,248.1992,53978.0
2025-02-12 10:30:00,249.85,250.05,248.73,249.0,50747.0,248.5375,248.7364,247.4233,247.6919,50747.0
2025-02-12 11:00:00,249.01,249.01,247.86,248.08,58725.0,247.7019,247.7019,246.5579,246.7768,58725.0
2025-02-12 11:30:00,248.13,250.18,248.12,250.06,41706.0,246.8265,248.8657,246.8166,248.7464,41706.0
2025-02-12 12:00:00,249.94,251.0,249.94,250.63,43246.0,248.627,249.6814,248.627,249.3134,43246.0
2025-02-12 12:30:00,250.71,250.91,250.31,250.67,37862.0,249.3929,249.5919,248.995,249.3532,37862.0
2025-02-12 13:00:00,250.67,250.81,249.64,249.64,36801.0,249.3532,249.4924,248.3286,248.3286,36801.0
2025-02-12 13:30:00,249.66,250.27,249.15,249.15,34223.0,248.3485,248.9553,247.8411,247.8411,34223.0
2025-02-12 14:00:00,249.17,249.81,248.69,249.35,96924.0,247.861,248.4977,247.3836,248.0401,96924.0
2025-02-12 14:30:00,249.34,249.72,248.89,248.99,64456.0,248.0301,248.4081,247.5825,247.682,64456.0
2025-02-12 15:00:00,248.99,249.0,248.4,248.49,77941.0,247.682,247.6919,247.0951,247.1846,77941.0
2025-02-12 15:30:00,248.46,250.44,248.32,250.25,277469.0,247.1548,249.1244,247.0155,248.9354,277469.0
2025-02-13 09:30:00,251.64,252.33,250.14,250.7,62403.0,250.3181,251.0044,248.8259,249.383,62403.0
2025-02-13 10:00:00,250.67,251.81,250.53,251.43,62529.0,249.3532,250.4872,249.2139,250.1092,62529.0
2025-02-13 10:30:00,251.43,251.55,250.74,250.9,75070.0,250.1092,250.2285,249.4228,249.5819,75070.0
2025-02-13 11:00:00,250.89,252.75,250.89,252.16,92333.0,249.572,251.4222,249.572,250.8353,92333.0
2025-02-13 11:30:00,252.17,252.74,252.01,252.38,57985.0,250.8453,251.4123,250.6861,251.0542,57985.0
2025-02-13 12:00:00,252.28,252.92,252.19,252.7,25963.0,250.9547,251.5913,250.8652,251.3725,25963.0
2025-02-13 12:30:00,252.67,252.67,251.88,251.88,38817.0,251.3426,251.3426,250.5568,250.5568,38817.0
2025-02-13 13:00:00,251.86,252.11,251.64,251.88,47261.0,250.5369,250.7856,250.3181,250.5568,47261.0
2025-02-13 13:30:00,251.87,252.17,251.41,251.97,38413.0,250.5469,250.8453,250.0893,250.6463,38413.0
2025-02-13 14:00:00,251.95,253.05,251.89,252.75,31717.0,250.6264,251.7207,250.5667,251.4222,31717.0
2025-02-13 14:30:00,252.76,253.21,252.69,252.81,37403.0,251.4322,251.8798,251.3625,251.4819,37403.0
2025-02-13 15:00:00,252.82,253.31,252.82,253.2,51669.0,251.4919,251.9793,251.4919,251.8699,51669.0
2025-02-13 15:30:00,253.14,253.25,252.55,252.63,177930.0,251.8102,251.9196,251.2233,251.3029,177930.0
2025-02-14 09:30:00,254.5,256.42,253.39,253.94,85698.0,253.163,255.0729,252.0589,252.606,85698.0
2025-02-14 10:00:00,254.11,254.58,253.41,253.49,52369.0,252.7751,253.2426,252.0788,252.1583,52369.0
2025-02-14 10:30:00,253.55,253.8,252.73,252.81,44585.0,252.218,252.4667,251.4023,251.4819,44585.0
2025-02-14 11:00:00,252.81,253.44,252.8,253.15,47453.0,251.4819,252.1086,251.472,251.8201,47453.0
2025-02-14 11:30:00,253.06,253.58,252.7,253.2,23388.0,251.7306,252.2479,251.3725,251.8699,23388.0
2025-02-14 12:00:00,253.13,253.22,252.6,253.01,26978.0,251.8002,251.8898,251.273,251.6809,26978.0
2025-02-14 12:30:00,253.02,253.18,252.52,252.63,33012.0,251.6908,251.85,251.1934,251.3029,33012.0
2025-02-14 13:00:00,252.72,253.37,252.62,253.03,32030.0,251.3924,252.039,251.2929,251.7008,32030.0
2025-02-14 13:30:00,253.07,253.12,252.52,252.53,32285.0,251.7405,251.7903,251.1934,251.2034,32285.0
2025-02-14 14:00:00,252.49,252.54,251.5,251.63,62973.0,251.1636,251.2133,250.1788,250.3081,62973.0
2025-02-14 14:30:00,251.64,252.22,251.63,251.99,30672.0,250.3181,250.895,250.3081,250.6662,30672.0
2025-02-14 15:00:00,251.94,251.94,251.26,251.26,39658.0,250.6165,250.6165,249.9401,249.9401,39658.0
2025-02-14 15:30:00,251.26,252.26,251.25,251.67,125937.0,249.9401,250.9348,249.9301,250.3479,125937.0
2025-02-18 09:30:00,250.47,251.14,248.39,250.28,109676.0,249.1542,249.8207,247.0851,248.9652,109676.0
2025-02-18 10:00:00,250.31,250.4,249.41,250.12,45479.0,248.995,249.0846,248.0998,248.806,45479.0
2025-02-18 10:30:00,250.09,251.23,250.09,251.21,36776.0,248.7762,249.9102,248.7762,249.8903,36776.0
2025-02-18 11:00:00,251.25,251.36,249.96,250.0,48129.0,249.9301,250.0395,248.6469,248.6867,48129.0
2025-02-18 11:30:00,249.92,250.21,249.52,250.03,41141.0,248.6071,248.8956,248.2092,248.7165,41141.0
2025-02-18 12:00:00,249.91,250.12,249.5,249.56,32051.0,248.5971,248.806,248.1893,248.249,32051.0
2025-02-18 12:30:00,249.59,249.68,249.06,249.06,26666.0,248.2788,248.3684,247.7516,247.7516,26666.0
2025-02-18 13:00:00,249.12,249.64,248.96,249.26,43718.0,247.8113,248.3286,247.6521,247.9506,43718.0
2025-02-18 13:30:00,249.33,249.45,248.99,249.14,33942.0,248.0202,248.1396,247.682,247.8312,33942.0
2025-02-18 14:00:00,249.06,249.59,248.91,249.2,54309.0,247.7516,248.2788,247.6024,247.8909,54309.0
2025-02-18 14:30:00,249.2,249.78,249.1,249.35,32226.0,247.8909,248.4678,247.7914,248.0401,32226.0
2025-02-18 15:00:00,249.41,250.22,249.1,250.12,59157.0,248.0998,248.9055,247.7914,248.806,59157.0
2025-02-18 15:30:00,250.09,250.84,250.01,250.74,182567.0,248.7762,249.5223,248.6966,249.4228,182567.0
2025-02-19 09:30:00,247.25,248.88,245.12,246.53,171795.0,245.9511,247.5726,243.8323,245.2349,171795.0
2025-02-19 10:00:00,246.61,247.89,246.45,247.17,62066.0,245.3145,246.5878,245.1553,245.8715,62066.0
2025-02-19 10:30:00,247.15,247.82,246.0,246.63,49221.0,245.8516,246.5181,244.7077,245.3344,49221.0
2025-02-19 11:00:00,246.51,247.11,246.36,246.83,39335.0,245.215,245.8119,245.0658,245.5333,39335.0
2025-02-19 11:30:00,246.88,246.88,246.02,246.1,32470.0,245.5831,245.5831,244.7276,244.8072,32470.0
2025-02-19 12:00:00,246.09,246.55,245.81,246.21,41913.0,244.7972,245.2548,244.5187,244.9166,41913.0
2025-02-19 12:30:00,246.22,246.66,246.14,246.54,36903.0,244.9265,245.3642,244.847,245.2449,36903.0
2025-02-19 13:00:00,246.46,247.16,246.44,246.59,45373.0,245.1653,245.8616,245.1454,245.2946,45373.0
2025-02-19 13:30:00,246.71,247.22,246.54,246.96,33869.0,245.414,245.9213,245.2449,245.6626,33869.0
2025-02-19 14:00:00,246.96,247.16,246.47,246.91,61457.0,245.6626,245.8616,245.1752,245.6129,61457.0
2025-02-19 14:30:00,246.95,247.19,246.58,246.73,73570.0,245.6527,245.8914,245.2846,245.4339,73570.0
2025-02-19 15:00:00,246.8,246.94,246.29,246.44,76782.0,245.5035,245.6427,244.9962,245.1454,76782.0
2025-02-19 15:30:00,246.43,247.22,246.25,246.66,291854.0,245.1354,245.9213,244.9564,245.3642,291854.0
2025-02-20 09:30:00,246.18,246.39,244.11,245.7,95808.0,244.8867,245.0956,242.8276,244.4093,95808.0
2025-02-20 10:00:00,245.7,246.17,245.17,245.28,49505.0,244.4093,244.8768,243.882,243.9915,49505.0
2025-02-20 10:30:00,245.26,245.63,245.0,245.43,127440.0,243.9716,244.3396,243.7129,244.1407,127440.0
2025-02-20 11:00:00,245.42,245.54,244.98,245.34,40294.0,244.1307,244.2501,243.693,244.0512,40294.0
2025-02-20 11:30:00,245.24,245.34,244.68,244.92,34262.0,243.9517,244.0512,243.3946,243.6334,34262.0
2025-02-20 12:00:00,244.88,245.24,244.69,244.92,52483.0,243.5936,243.9517,243.4046,243.6334,52483.0
2025-02-20 12:30:00,245.02,245.49,244.99,245.31,35706.0,243.7328,244.2004,243.703,244.0213,35706.0
2025-02-20 13:00:00,245.26,245.36,244.76,244.89,53866.0,243.9716,244.0711,243.4742,243.6035,53866.0
2025-02-20 13:30:00,244.78,245.5,244.64,245.06,81070.0,243.4941,244.2103,243.3548,243.7726,81070.0
2025-02-20 14:00:00,245.0,245.22,244.71,244.84,52724.0,243.7129,243.9318,243.4245,243.5538,52724.0
2025-02-20 14:30:00,244.91,245.63,244.59,245.44,46422.0,243.6234,244.3396,243.3051,244.1506,46422.0
2025-02-20 15:00:00,245.39,246.47,245.03,245.74,96215.0,244.1009,245.1752,243.7428,244.4491,96215.0
2025-02-20 15:30:00,245.74,246.68,245.4,246.42,222583.0,244.4491,245.3841,244.1108,245.1255,222583.0
2025-02-21 09:30:00,247.38,247.74,245.18,245.68,166380.0,246.0804,246.4385,243.892,244.3894,166380.0
2025-02-21 10:00:00,245.43,245.52,243.81,243.81,100151.0,244.1407,244.2302,242.5292,242.5292,100151.0
2025-02-21 10:30:00,243.82,244.07,242.8,243.01,43054.0,242.5391,242.7878,241.5245,241.7334,43054.0
2025-02-21 11:00:00,243.08,243.46,242.01,242.81,69464.0,241.803,242.181,240.7386,241.5344,69464.0
2025-02-21 11:30:00,242.71,242.88,241.85,242.19,61482.0,241.435,241.6041,240.5795,240.9177,61482.0
2025-02-21 12:00:00,242.2,242.24,241.53,241.77,54675.0,240.9277,240.9674,240.2612,240.4999,54675.0
2025-02-21 12:30:00,241.68,241.71,240.96,241.13,55769.0,240.4104,240.4402,239.6942,239.8633,55769.0
2025-02-21 13:00:00,241.06,241.58,240.81,241.2,62868.0,239.7936,240.3109,239.545,239.9329,62868.0
2025-02-21 13:30:00,241.2,241.2,239.56,240.3,186877.0,239.9329,239.9329,238.3015,239.0376,186877.0
2025-02-21 14:00:00,240.28,240.92,239.32,239.5,146932.0,239.0177,239.6544,238.0628,238.2418,146932.0
2025-02-21 14:30:00,239.47,239.71,239.21,239.21,78761.0,238.212,238.4507,237.9534,237.9534,78761.0
2025-02-21 15:00:00,239.2,239.37,238.86,239.34,177319.0,237.9434,238.1125,237.6052,238.0827,177319.0
2025-02-21 15:30:00,239.34,239.93,238.75,239.23,460959.0,238.0827,238.6696,237.4958,237.9733,460959.0
2025-02-24 09:30:00,238.84,239.46,236.17,236.85,211918.0,237.5853,238.202,234.9293,235.6058,211918.0
2025-02-24 10:00:00,236.73,239.02,236.46,238.31,156838.0,235.4864,237.7644,235.2178,237.0581,156838.0
2025-02-24 10:30:00,238.4,238.4,237.06,237.81,108689.0,237.1476,237.1476,235.8147,236.5607,108689.0
2025-02-24 11:00:00,237.83,238.18,237.15,237.71,74268.0,236.5806,236.9288,235.9042,236.4612,74268.0
2025-02-24 11:30:00,237.72,238.54,237.33,237.44,87972.0,236.4712,237.2869,236.0832,236.1927,87972.0
2025-02-24 12:00:00,237.51,237.88,237.22,237.54,58319.0,236.2623,236.6303,235.9738,236.2921,58319.0
2025-02-24 12:30:00,237.42,238.12,237.36,237.44,89262.0,236.1728,236.8691,236.1131,236.1927,89262.0
2025-02-24 13:00:00,237.45,237.65,237.17,237.31,113386.0,236.2026,236.4016,235.9241,236.0633,113386.0
2025-02-24 13:30:00,237.32,237.71,236.71,236.84,108371.0,236.0733,236.4612,235.4665,235.5958,108371.0
2025-02-24 14:00:00,236.84,237.53,236.81,237.38,103668.0,235.5958,236.2822,235.566,236.133,103668.0
2025-02-24 14:30:00,237.43,237.92,237.09,237.13,109667.0,236.1827,236.6701,235.8445,235.8843,109667.0
2025-02-24 15:00:00,237.13,237.89,236.81,237.41,149537.0,235.8843,236.6403,235.566,236.1628,149537.0
2025-02-24 15:30:00,237.39,237.59,235.93,237.08,624252.0,236.1429,236.3419,234.6906,235.8345,624252.0
2025-02-25 09:30:00,238.0,243.34,238.0,241.18,278803.0,236.7497,242.0617,236.7497,239.913,278803.0
2025-02-25 10:00:00,241.19,242.35,240.85,241.77,117931.0,239.923,241.0769,239.5847,240.4999,117931.0
2025-02-25 10:30:00,241.72,242.84,241.15,242.43,127254.0,240.4502,241.5643,239.8832,241.1564,127254.0
2025-02-25 11:00:00,242.43,242.87,242.1,242.46,98722.0,241.1564,241.5941,240.8282,241.1863,98722.0
2025-02-25 11:30:00,242.32,242.38,241.56,242.03,95452.0,241.047,241.1067,240.291,240.7585,95452.0
2025-02-25 12:00:00,242.02,243.28,241.88,243.21,92531.0,240.7486,242.002,240.6093,241.9323,92531.0
2025-02-25 12:30:00,243.2,243.69,242.91,243.51,110719.0,241.9224,242.4098,241.6339,242.2308,110719.0
2025-02-25 13:00:00,243.51,244.08,243.13,243.13,111406.0,242.2308,242.7978,241.8528,241.8528,111406.0
2025-02-25 13:30:00,243.16,243.87,243.06,243.12,50886.0,241.8826,242.5889,241.7831,241.8428,50886.0
2025-02-25 14:00:00,243.12,243.28,242.12,242.54,87534.0,241.8428,242.002,240.8481,241.2659,87534.0
2025-02-25 14:30:00,242.53,244.0,242.53,243.91,156486.0,241.2559,242.7182,241.2559,242.6287,156486.0
2025-02-25 15:00:00,243.95,244.44,243.34,243.5,128329.0,242.6685,243.1559,242.0617,242.2208,128329.0
2025-02-25 15:30:00,243.58,243.61,241.84,242.39,392828.0,242.3004,242.3302,240.5695,241.1167,392828.0
2025-02-26 09:30:00,251.93,252.44,241.07,245.54,728867.0,250.6065,251.1139,239.8036,244.2501,728867.0
2025-02-26 10:00:00,245.56,248.91,244.68,248.38,173584.0,244.27,247.6024,243.3946,247.0752,173584.0
2025-02-26 10:30:00,248.28,250.43,248.11,249.98,173498.0,246.9757,249.1144,246.8066,248.6668,173498.0
2025-02-26 11:00:00,250.02,251.62,249.67,250.92,116000.0,248.7066,250.2982,248.3584,249.6018,116000.0
2025-02-26 11:30:00,251.06,252.25,250.47,251.98,118698.0,249.7411,250.9249,249.1542,250.6563,118698.0
2025-02-26 12:00:00,251.93,252.95,251.18,251.71,103049.0,250.6065,251.6212,249.8605,250.3877,103049.0
2025-02-26 12:30:00,251.78,251.94,250.19,250.32,85431.0,250.4573,250.6165,248.8757,249.005,85431.0
2025-02-26 13:00:00,250.24,250.61,248.92,249.03,67340.0,248.9254,249.2935,247.6123,247.7218,67340.0
2025-02-26 13:30:00,249.01,249.43,248.2,248.83,59893.0,247.7019,248.1197,246.8961,247.5228,59893.0
2025-02-26 14:00:00,249.0,249.16,246.89,248.41,93880.0,247.6919,247.8511,245.593,247.105,93880.0
2025-02-26 14:30:00,248.41,248.47,247.39,247.53,84555.0,247.105,247.1647,246.0904,246.2297,84555.0
2025-02-26 15:00:00,247.53,248.15,247.35,247.8,93455.0,246.2297,246.8464,246.0506,246.4982,93455.0
2025-02-26 15:30:00,247.71,248.81,246.79,247.09,521848.0,246.4087,247.5029,245.4935,245.792,521848.0
2025-02-27 09:30:00,247.08,248.45,245.6,247.0,113397.0,245.782,247.1448,244.3098,245.7024,113397.0
2025-02-27 10:00:00,246.89,246.95,244.93,246.44,93535.0,245.593,245.6527,243.6433,245.1454,93535.0
2025-02-27 10:30:00,246.45,247.05,246.23,246.48,45952.0,245.1553,245.7522,244.9365,245.1852,45952.0
2025-02-27 11:00:00,246.39,247.44,246.33,246.5,62149.0,245.0956,246.1401,245.036,245.2051,62149.0
2025-02-27 11:30:00,246.4,247.0,246.1,246.38,77665.0,245.1056,245.7024,244.8072,245.0857,77665.0
2025-02-27 12:00:00,246.47,247.57,246.03,247.56,38204.0,245.1752,246.2694,244.7375,246.2595,38204.0
2025-02-27 12:30:00,247.69,247.83,247.2,247.2,40463.0,246.3888,246.5281,245.9014,245.9014,40463.0
2025-02-27 13:00:00,247.31,248.09,247.08,247.92,52033.0,246.0108,246.7867,245.782,246.6176,52033.0
2025-02-27 13:30:00,247.93,248.45,247.77,248.35,60021.0,246.6275,247.1448,246.4684,247.0453,60021.0
2025-02-27 14:00:00,248.41,248.43,247.06,247.1,62512.0,247.105,247.1249,245.7621,245.8019,62512.0
2025-02-27 14:30:00,247.06,247.4,246.61,246.98,94833.0,245.7621,246.1003,245.3145,245.6825,94833.0
2025-02-27 15:00:00,246.98,246.98,246.0,246.13,55245.0,245.6825,245.6825,244.7077,244.837,55245.0
2025-02-27 15:30:00,246.19,246.55,245.35,245.6,279502.0,244.8967,245.2548,244.0611,244.3098,279502.0
2025-02-28 09:30:00,248.17,249.71,247.18,248.05,89033.0,246.8663,248.3982,245.8815,246.7469,89033.0
2025-02-28 10:00:00,248.25,248.37,245.78,246.55,82050.0,246.9459,247.0652,244.4888,245.2548,82050.0
2025-02-28 10:30:00,246.4,246.99,246.25,246.8,76832.0,245.1056,245.6925,244.9564,245.5035,76832.0
2025-02-28 11:00:00,246.79,246.81,245.23,245.3,60242.0,245.4935,245.5134,243.9417,244.0114,60242.0
2025-02-28 11:30:00,245.2,246.85,245.2,246.39,64778.0,243.9119,245.5532,243.9119,245.0956,64778.0
2025-02-28 12:00:00,246.39,246.64,245.91,246.09,30235.0,245.0956,245.3443,244.6182,244.7972,30235.0
2025-02-28 12:30:00,246.03,246.08,244.8,244.8,51825.0,244.7375,244.7873,243.514,243.514,51825.0
2025-02-28 13:00:00,244.85,245.09,244.3,244.77,41773.0,243.5637,243.8025,243.0166,243.4841,41773.0
2025-02-28 13:30:00,244.83,245.34,244.3,244.31,51339.0,243.5438,244.0512,243.0166,243.0266,51339.0
2025-02-28 14:00:00,244.32,244.91,244.31,244.68,32821.0,243.0365,243.6234,243.0266,243.3946,32821.0
2025-02-28 14:30:00,244.69,245.27,244.57,245.17,176752.0,243.4046,243.9815,243.2852,243.882,176752.0
2025-02-28 15:00:00,245.21,246.13,245.12,246.01,39629.0,243.9218,244.837,243.8323,244.7176,39629.0
2025-02-28 15:30:00,246.09,248.78,245.95,248.65,263540.0,244.7972,247.4731,244.658,247.3438,263540.0
2025-03-03 09:30:00,248.68,249.68,247.77,249.11,98707.0,247.3736,248.3684,246.4684,247.8014,98707.0
2025-03-03 10:00:00,249.11,249.11,247.84,248.71,61763.0,247.8014,247.8014,246.538,247.4035,61763.0
2025-03-03 10:30:00,248.71,249.49,248.2,248.29,41972.0,247.4035,248.1794,246.8961,246.9857,41972.0
2025-03-03 11:00:00,248.28,248.34,246.94,246.94,75306.0,246.9757,247.0354,245.6427,245.6427,75306.0
2025-03-03 11:30:00,246.85,248.02,246.79,247.99,35964.0,245.5532,246.7171,245.4935,246.6872,35964.0
2025-03-03 12:00:00,247.99,248.68,247.75,248.37,30542.0,246.6872,247.3736,246.4485,247.0652,30542.0
2025-03-03 12:30:00,248.25,248.64,247.69,247.77,37372.0,246.9459,247.3338,246.3888,246.4684,37372.0
2025-03-03 13:00:00,247.79,247.96,246.32,246.44,54274.0,246.4883,246.6574,245.026,245.1454,54274.0
2025-03-03 13:30:00,246.57,247.37,246.3,246.8,61317.0,245.2747,246.0705,245.0061,245.5035,61317.0
2025-03-03 14:00:00,246.75,247.19,246.64,246.95,40722.0,245.4537,245.8914,245.3443,245.6527,40722.0
2025-03-03 14:30:00,246.9,247.69,246.19,246.27,45113.0,245.603,246.3888,244.8967,244.9763,45113.0
2025-03-03 15:00:00,246.25,246.3,244.41,244.51,69257.0,244.9564,245.0061,243.126,243.2255,69257.0
2025-03-03 15:30:00,244.48,246.22,243.8,246.17,374999.0,243.1957,244.9265,242.5192,244.8768,374999.0
2025-03-04 09:30:00,244.61,244.61,240.81,241.08,150181.0,243.325,243.325,239.545,239.8135,150181.0
2025-03-04 10:00:00,240.93,241.51,239.6,240.66,117341.0,239.6643,240.2413,238.3413,239.3957,117341.0
2025-03-04 10:30:00,240.61,241.13,239.36,239.56,40668.0,239.346,239.8633,238.1026,238.3015,40668.0
2025-03-04 11:00:00,239.67,239.94,239.08,239.55,38117.0,238.4109,238.6795,237.824,238.2916,38117.0
2025-03-04 11:30:00,239.69,240.59,239.41,240.46,42011.0,238.4308,239.3261,238.1523,239.1968,42011.0
2025-03-04 12:00:00,240.53,241.2,239.69,241.13,69912.0,239.2664,239.9329,238.4308,239.8633,69912.0
2025-03-04 12:30:00,241.13,241.96,241.0,241.54,39781.0,239.8633,240.6889,239.734,240.2711,39781.0
2025-03-04 13:00:00,241.43,243.29,241.41,242.49,45555.0,240.1617,242.0119,240.1418,241.2161,45555.0
2025-03-04 13:30:00,242.54,243.93,242.23,243.74,42936.0,241.2659,242.6486,240.9575,242.4596,42936.0
2025-03-04 14:00:00,243.74,244.67,243.28,243.44,53694.0,242.4596,243.3847,242.002,242.1611,53694.0
2025-03-04 14:30:00,243.43,243.44,242.46,243.05,75329.0,242.1512,242.1611,241.1863,241.7732,75329.0
2025-03-04 15:00:00,243.1,243.34,242.52,242.72,60909.0,241.8229,242.0617,241.246,241.4449,60909.0
2025-03-04 15:30:00,242.83,242.83,239.17,239.9,352542.0,241.5543,241.5543,237.9136,238.6397,352542.0
2025-03-05 09:30:00,238.0,240.32,237.8,239.16,116585.0,236.7497,239.0575,236.5508,237.9036,116585.0
2025-03-05 10:00:00,239.25,241.41,239.2,240.18,78154.0,237.9931,240.1418,237.9434,238.9183,78154.0
2025-03-05 10:30:00,240.21,240.81,239.77,239.94,51979.0,238.9481,239.545,238.5104,238.6795,51979.0
2025-03-05 11:00:00,240.01,240.14,238.57,238.91,50026.0,238.7492,238.8785,237.3167,237.6549,50026.0
2025-03-05 11:30:00,238.91,239.8,238.54,239.63,48814.0,237.6549,238.5403,237.2869,238.3712,48814.0
2025-03-05 12:00:00,239.6,240.41,239.51,240.07,49821.0,238.3413,239.1471,238.2518,238.8088,49821.0
2025-03-05 12:30:00,240.04,241.07,240.03,240.97,40843.0,238.779,239.8036,238.7691,239.7041,40843.0
2025-03-05 13:00:00,240.97,241.43,240.0,240.63,83311.0,239.7041,240.1617,238.7392,239.3659,83311.0
2025-03-05 13:30:00,240.64,240.97,239.7,240.97,53605.0,239.3758,239.7041,238.4408,239.7041,53605.0
2025-03-05 14:00:00,240.92,242.16,240.82,241.89,64425.0,239.6544,240.8879,239.5549,240.6193,64425.0
2025-03-05 14:30:00,242.0,242.43,241.6,242.31,44928.0,240.7287,241.1564,240.3308,241.0371,44928.0
2025-03-05 15:00:00,242.31,242.88,241.8,242.37,80625.0,241.0371,241.6041,240.5298,241.0968,80625.0
2025-03-05 15:30:00,242.33,243.0,241.33,242.91,467414.0,241.057,241.7234,240.0622,241.6339,467414.0
2025-03-06 09:30:00,241.82,242.84,240.04,241.88,103395.0,240.5496,241.5643,238.779,240.6093,103395.0
2025-03-06 10:00:00,242.06,243.61,241.95,243.31,73082.0,240.7884,242.3302,240.679,242.0318,73082.0
2025-03-06 10:30:00,243.27,244.58,243.22,244.49,48924.0,241.992,243.2951,241.9423,243.2056,48924.0
2025-03-06 11:00:00,244.59,244.95,244.1,244.65,74887.0,243.3051,243.6632,242.8177,243.3648,74887.0
2025-03-06 11:30:00,244.76,245.31,243.56,243.72,56833.0,243.4742,244.0213,242.2805,242.4397,56833.0
2025-03-06 12:00:00,243.59,244.12,243.22,243.52,102186.0,242.3103,242.8376,241.9423,242.2407,102186.0
2025-03-06 12:30:00,243.47,243.91,242.94,243.7,94184.0,242.191,242.6287,241.6638,242.4198,94184.0
2025-03-06 13:00:00,243.71,244.47,243.33,244.02,63372.0,242.4297,243.1857,242.0517,242.7381,63372.0
2025-03-06 13:30:00,243.93,244.0,242.95,243.34,50579.0,242.6486,242.7182,241.6737,242.0617,50579.0
2025-03-06 14:00:00,243.34,244.13,243.21,243.4,90270.0,242.0617,242.8475,241.9323,242.1213,90270.0
2025-03-06 14:30:00,243.36,244.75,243.31,243.34,63668.0,242.0816,243.4643,242.0318,242.0617,63668.0
2025-03-06 15:00:00,243.0,244.03,242.96,243.82,53233.0,241.7234,242.748,241.6837,242.5391,53233.0
2025-03-06 15:30:00,243.86,244.29,243.04,243.45,299872.0,242.5789,243.0067,241.7632,242.1711,299872.0
2025-03-07 09:30:00,242.06,242.86,238.54,241.12,132382.0,240.7884,241.5842,237.2869,239.8533,132382.0
2025-03-07 10:00:00,240.88,242.34,239.76,241.47,134806.0,239.6146,241.0669,238.5005,240.2015,134806.0
2025-03-07 10:30:00,241.29,241.62,239.58,240.55,75710.0,240.0224,240.3507,238.3214,239.2863,75710.0
2025-03-07 11:00:00,240.35,241.04,239.64,239.91,62421.0,239.0874,239.7737,238.3811,238.6497,62421.0
2025-03-07 11:30:00,239.91,240.03,238.42,239.22,52754.0,238.6497,238.7691,237.1675,237.9633,52754.0
2025-03-07 12:00:00,239.08,239.69,238.35,239.17,49012.0,237.824,238.4308,237.0979,237.9136,49012.0
2025-03-07 12:30:00,239.07,241.78,239.04,240.88,42306.0,237.8141,240.5099,237.7843,239.6146,42306.0
2025-03-07 13:00:00,240.81,242.3,240.65,241.33,50477.0,239.545,241.0271,239.3858,240.0622,50477.0
2025-03-07 13:30:00,241.34,242.48,241.24,242.17,74920.0,240.0722,241.2062,239.9727,240.8978,74920.0
2025-03-07 14:00:00,242.24,242.58,241.66,242.31,46856.0,240.9674,241.3057,240.3905,241.0371,46856.0
2025-03-07 14:30:00,242.21,242.6,241.49,241.51,40447.0,240.9376,241.3255,240.2214,240.2413,40447.0
2025-03-07 15:00:00,241.65,242.74,241.42,242.24,87706.0,240.3805,241.4648,240.1517,240.9674,87706.0
2025-03-07 15:30:00,242.28,243.06,241.35,242.61,291155.0,241.0072,241.7831,240.0821,241.3355,291155.0
2025-03-10 09:30:00,242.5,246.58,242.5,246.24,134294.0,241.2261,245.2846,241.2261,244.9464,134294.0
2025-03-10 10:00:00,246.17,246.62,242.9,245.16,138443.0,244.8768,245.3244,241.624,243.8721,138443.0
2025-03-10 10:30:00,245.17,245.64,244.19,245.63,66556.0,243.882,244.3496,242.9072,244.3396,66556.0
2025-03-10 11:00:00,245.66,246.56,244.0,244.66,82763.0,244.3695,245.2647,242.7182,243.3747,82763.0
2025-03-10 11:30:00,244.66,245.09,243.97,244.22,72168.0,243.3747,243.8025,242.6884,242.937,72168.0
2025-03-10 12:00:00,244.35,244.72,243.77,244.4,41314.0,243.0664,243.4344,242.4894,243.1161,41314.0
2025-03-10 12:30:00,244.45,244.9,244.01,244.89,55640.0,243.1658,243.6135,242.7281,243.6035,55640.0
2025-03-10 13:00:00,244.91,244.91,244.2,244.3,92552.0,243.6234,243.6234,242.9171,243.0166,92552.0
2025-03-10 13:30:00,244.31,244.34,243.12,243.86,50619.0,243.0266,243.0564,241.8428,242.5789,50619.0
2025-03-10 14:00:00,243.87,244.0,242.46,242.59,75909.0,242.5889,242.7182,241.1863,241.3156,75909.0
2025-03-10 14:30:00,242.77,242.89,241.3,241.65,98211.0,241.4947,241.614,240.0324,240.3805,98211.0
2025-03-10 15:00:00,241.67,243.01,241.07,242.42,72091.0,240.4004,241.7334,239.8036,241.1465,72091.0
2025-03-10 15:30:00,242.45,243.24,241.99,242.44,186760.0,241.1763,241.9622,240.7188,241.1664,186760.0
2025-03-11 09:30:00,241.82,242.03,236.89,237.49,94513.0,240.5496,240.7585,235.6455,236.2424,94513.0
2025-03-11 10:00:00,237.35,238.51,235.32,235.43,110700.0,236.1031,237.257,234.0838,234.1932,110700.0
2025-03-11 10:30:00,235.55,235.97,233.79,233.94,109264.0,234.3126,234.7304,232.5618,232.711,109264.0
2025-03-11 11:00:00,233.91,234.67,233.3,233.34,103137.0,232.6812,233.4372,232.0744,232.1142,103137.0
2025-03-11 11:30:00,233.38,234.74,233.35,233.94,52293.0,232.154,233.5068,232.1241,232.711,52293.0
2025-03-11 12:00:00,233.83,234.06,232.04,232.93,78378.0,232.6016,232.8304,230.821,231.7063,78378.0
2025-03-11 12:30:00,233.08,233.42,232.01,232.21,54029.0,231.8556,232.1938,230.7912,230.9901,54029.0
2025-03-11 13:00:00,232.36,232.87,232.02,232.14,50196.0,231.1393,231.6467,230.8011,230.9205,50196.0
2025-03-11 13:30:00,232.13,232.82,231.59,231.83,62962.0,230.9106,231.5969,230.3734,230.6121,62962.0
2025-03-11 14:00:00,231.89,233.48,231.88,233.17,60188.0,230.6718,232.2535,230.6619,231.9451,60188.0
2025-03-11 14:30:00,233.17,234.82,232.1,234.41,96537.0,231.9451,233.5864,230.8807,233.1786,96537.0
2025-03-11 15:00:00,234.41,234.55,233.24,233.62,87990.0,233.1786,233.3178,232.0147,232.3927,87990.0
2025-03-11 15:30:00,233.58,234.13,232.35,232.6,247574.0,232.3529,232.9,231.1294,231.3781,247574.0
2025-03-12 09:30:00,233.01,234.75,228.12,228.51,135025.0,231.7859,233.5168,226.9216,227.3096,135025.0
2025-03-12 10:00:00,228.31,229.32,228.25,228.65,107540.0,227.1106,228.1153,227.0509,227.4488,107540.0
2025-03-12 10:30:00,228.64,228.93,226.6,226.86,99899.0,227.4389,227.7274,225.4096,225.6682,99899.0
2025-03-12 11:00:00,226.86,227.54,226.55,227.37,143734.0,225.6682,226.3447,225.3599,226.1756,143734.0
2025-03-12 11:30:00,227.34,227.66,226.4,227.46,111460.0,226.1457,226.464,225.2107,226.2651,111460.0
2025-03-12 12:00:00,227.47,229.19,227.4,228.65,98801.0,226.275,227.986,226.2054,227.4488,98801.0
2025-03-12 12:30:00,228.68,229.22,228.15,228.69,47109.0,227.4787,228.0158,226.9515,227.4886,47109.0
2025-03-12 13:00:00,228.65,230.09,228.64,230.05,44934.0,227.4488,228.8813,227.4389,228.8415,44934.0
2025-03-12 13:30:00,230.19,230.45,228.66,228.66,34320.0,228.9807,229.2394,227.4588,227.4588,34320.0
2025-03-12 14:00:00,228.61,229.47,228.61,229.47,42097.0,227.409,228.2645,227.409,228.2645,42097.0
2025-03-12 14:30:00,229.59,230.24,229.36,229.74,53134.0,228.3839,229.0305,228.1551,228.5331,53134.0
2025-03-12 15:00:00,229.65,229.65,228.77,228.9,54531.0,228.4436,228.4436,227.5682,227.6975,54531.0
2025-03-12 15:30:00,228.99,229.07,227.96,228.25,237622.0,227.787,227.8666,226.7625,227.0509,237622.0
2025-03-13 09:30:00,227.73,228.36,222.92,223.46,126160.0,226.5337,227.1604,221.7489,222.2861,126160.0
2025-03-13 10:00:00,223.63,226.52,223.48,224.54,98235.0,222.4552,225.33,222.306,223.3604,98235.0
2025-03-13 10:30:00,224.46,224.88,223.12,223.29,67726.0,223.2808,223.6986,221.9479,222.117,67726.0
2025-03-13 11:00:00,223.31,223.6,221.64,221.9,100220.0,222.1369,222.4254,220.4757,220.7343,100220.0
2025-03-13 11:30:00,221.8,222.54,220.81,221.1,76797.0,220.6348,221.3709,219.65,219.9385,76797.0
2025-03-13 12:00:00,220.87,222.4,220.85,221.98,64594.0,219.7097,221.2317,219.6898,220.8139,64594.0
2025-03-13 12:30:00,221.89,223.02,221.77,222.63,90808.0,220.7243,221.8484,220.605,221.4605,90808.0
2025-03-13 13:00:00,222.63,222.82,221.12,221.4,80372.0,221.4605,221.6495,219.9584,220.2369,80372.0
2025-03-13 13:30:00,221.31,221.31,220.16,220.86,69482.0,220.1474,220.1474,219.0034,219.6998,69482.0
2025-03-13 14:00:00,220.66,221.57,220.56,220.91,49061.0,219.5008,220.406,219.4013,219.7495,49061.0
2025-03-13 14:30:00,220.91,222.1,220.8,221.68,44457.0,219.7495,220.9332,219.6401,220.5154,44457.0
2025-03-13 15:00:00,221.68,222.42,221.15,222.26,120662.0,220.5154,221.2516,219.9882,221.0924,120662.0
2025-03-13 15:30:00,222.14,222.93,221.36,222.66,332919.0,220.973,221.7589,220.1971,221.4903,332919.0
2025-03-14 09:30:00,224.34,224.34,221.4,222.81,135664.0,223.1615,223.1615,220.2369,221.6395,135664.0
2025-03-14 10:00:00,222.54,223.11,221.02,221.39,156749.0,221.3709,221.9379,219.8589,220.227,156749.0
2025-03-14 10:30:00,221.23,222.7,221.23,222.61,137643.0,220.0678,221.5301,220.0678,221.4406,137643.0
2025-03-14 11:00:00,222.65,223.96,222.58,223.73,88279.0,221.4804,222.7835,221.4107,222.5547,88279.0
2025-03-14 11:30:00,223.77,223.85,222.83,222.94,45814.0,222.5945,222.674,221.6594,221.7688,45814.0
2025-03-14 12:00:00,223.04,223.31,222.27,222.4,56962.0,221.8683,222.1369,221.1023,221.2317,56962.0
2025-03-14 12:30:00,222.4,223.58,222.28,223.41,65163.0,221.2317,222.4055,221.1123,222.2364,65163.0
2025-03-14 13:00:00,223.35,224.36,223.35,224.15,52265.0,222.1767,223.1814,222.1767,222.9725,52265.0
2025-03-14 13:30:00,224.12,224.66,223.7,223.75,39990.0,222.9426,223.4798,222.5248,222.5746,39990.0
2025-03-14 14:00:00,223.77,224.3,223.54,223.89,41298.0,222.5945,223.1217,222.3657,222.7138,41298.0
2025-03-14 14:30:00,223.98,224.62,223.92,224.1,52159.0,222.8034,223.44,222.7437,222.9227,52159.0
2025-03-14 15:00:00,223.97,224.47,223.86,224.05,68570.0,222.7934,223.2908,222.684,222.873,68570.0
2025-03-14 15:30:00,224.11,224.76,223.55,224.46,240604.0,222.9327,223.5793,222.3756,223.2808,240604.0
2025-03-17 09:30:00,225.0,226.45,224.25,224.26,85011.0,223.818,225.2604,223.0719,223.0819,85011.0
2025-03-17 10:00:00,224.22,225.63,223.4,225.51,105410.0,223.0421,224.4447,222.2264,224.3253,105410.0
2025-03-17 10:30:00,225.34,226.18,225.21,225.41,31864.0,224.1562,224.9918,224.0269,224.2259,31864.0
2025-03-17 11:00:00,225.52,226.01,225.16,225.7,41845.0,224.3353,224.8227,223.9772,224.5143,41845.0
2025-03-17 11:30:00,225.63,225.74,224.8,225.05,63714.0,224.4447,224.5541,223.6191,223.8677,63714.0
2025-03-17 12:00:00,225.23,225.83,224.95,225.52,38797.0,224.0468,224.6436,223.7683,224.3353,38797.0
2025-03-17 12:30:00,225.41,225.76,225.06,225.45,40850.0,224.2259,224.574,223.8777,224.2656,40850.0
2025-03-17 13:00:00,225.45,225.49,224.59,224.76,120479.0,224.2656,224.3054,223.4102,223.5793,120479.0
2025-03-17 13:30:00,224.84,225.87,224.76,225.73,41023.0,223.6588,224.6834,223.5793,224.5442,41023.0
2025-03-17 14:00:00,225.81,226.64,225.63,226.43,48764.0,224.6238,225.4494,224.4447,225.2405,48764.0
2025-03-17 14:30:00,226.36,226.61,226.03,226.22,58421.0,225.1709,225.4195,224.8426,225.0316,58421.0
2025-03-17 15:00:00,226.19,226.58,225.85,226.46,68901.0,225.0018,225.3897,224.6635,225.2703,68901.0
2025-03-17 15:30:00,226.46,226.63,225.59,225.91,372371.0,225.2703,225.4394,224.4049,224.7232,372371.0
2025-03-18 09:30:00,224.87,225.53,224.0,224.59,67132.0,223.6887,224.3452,222.8233,223.4102,67132.0
2025-03-18 10:00:00,224.61,225.52,224.57,225.23,63264.0,223.4301,224.3353,223.3903,224.0468,63264.0
2025-03-18 10:30:00,225.23,225.58,224.87,224.91,39036.0,224.0468,224.395,223.6887,223.7285,39036.0
2025-03-18 11:00:00,224.93,225.02,223.04,223.2,60994.0,223.7484,223.8379,221.8683,222.0275,60994.0
2025-03-18 11:30:00,223.2,223.53,222.67,222.78,47553.0,222.0275,222.3557,221.5002,221.6097,47553.0
2025-03-18 12:00:00,222.7,223.33,222.65,223.33,51428.0,221.5301,222.1568,221.4804,222.1568,51428.0
2025-03-18 12:30:00,223.36,223.54,222.63,222.89,45802.0,222.1866,222.3657,221.4605,221.7191,45802.0
2025-03-18 13:00:00,222.9,223.67,222.57,223.38,47217.0,221.729,222.495,221.4008,222.2065,47217.0
2025-03-18 13:30:00,223.33,224.03,223.32,223.49,32162.0,222.1568,222.8531,222.1468,222.3159,32162.0
2025-03-18 14:00:00,223.51,223.86,223.06,223.47,54966.0,222.3358,222.684,221.8882,222.296,54966.0
2025-03-18 14:30:00,223.47,223.82,223.02,223.37,44744.0,222.296,222.6442,221.8484,222.1966,44744.0
2025-03-18 15:00:00,223.35,223.46,222.57,223.24,65009.0,222.1767,222.2861,221.4008,222.0673,65009.0
2025-03-18 15:30:00,223.33,223.56,222.64,223.01,171581.0,222.1568,222.3856,221.4704,221.8385,171581.0
2025-03-19 09:30:00,223.8,224.66,223.23,223.93,73118.0,222.6243,223.4798,222.0573,222.7536,73118.0
2025-03-19 10:00:00,223.93,225.32,223.8,225.3,60824.0,222.7536,224.1363,222.6243,224.1164,60824.0
2025-03-19 10:30:00,225.38,225.56,224.61,224.62,26756.0,224.196,224.3751,223.4301,223.44,26756.0
2025-03-19 11:00:00,224.7,224.83,223.82,224.42,50821.0,223.5196,223.6489,222.6442,223.2411,50821.0
2025-03-19 11:30:00,224.39,225.11,224.12,224.64,42293.0,223.2112,223.9274,222.9426,223.4599,42293.0
2025-03-19 12:00:00,224.67,224.67,223.85,224.18,23576.0,223.4897,223.4897,222.674,223.0023,23576.0
2025-03-19 12:30:00,224.07,224.36,223.95,223.97,14161.0,222.8929,223.1814,222.7735,222.7934,14161.0
2025-03-19 13:00:00,224.21,224.21,223.04,223.23,24908.0,223.0322,223.0322,221.8683,222.0573,24908.0
2025-03-19 13:30:00,223.22,223.53,222.69,222.74,28478.0,222.0474,222.3557,221.5201,221.5699,28478.0
2025-03-19 14:00:00,222.56,223.85,222.42,223.45,85896.0,221.3908,222.674,221.2516,222.2762,85896.0
2025-03-19 14:30:00,223.47,225.2,223.4,224.88,75778.0,222.296,224.017,222.2264,223.6986,75778.0
2025-03-19 15:00:00,224.88,225.89,224.59,224.73,136351.0,223.6986,224.7033,223.4102,223.5494,136351.0
2025-03-19 15:30:00,224.85,225.73,224.67,225.51,194779.0,223.6688,224.5442,223.4897,224.3253,194779.0
2025-03-20 09:30:00,225.54,227.08,224.01,226.63,87912.0,224.3552,225.8871,222.8332,225.4394,87912.0
2025-03-20 10:00:00,226.73,229.38,226.73,229.32,136959.0,225.5389,228.175,225.5389,228.1153,136959.0
2025-03-20 10:30:00,229.18,229.56,228.72,229.25,69785.0,227.976,228.3541,227.5185,228.0457,69785.0
2025-03-20 11:00:00,229.28,229.46,228.63,228.63,55915.0,228.0755,228.2546,227.4289,227.4289,55915.0
2025-03-20 11:30:00,228.56,228.95,228.06,228.19,36454.0,227.3593,227.7473,226.8619,226.9912,36454.0
2025-03-20 12:00:00,228.37,228.57,227.49,227.49,17561.0,227.1703,227.3693,226.2949,226.2949,17561.0
2025-03-20 12:30:00,227.52,227.76,227.09,227.22,24045.0,226.3248,226.5635,225.897,226.0263,24045.0
2025-03-20 13:00:00,227.33,227.57,226.29,226.48,46002.0,226.1358,226.3745,225.1012,225.2902,46002.0
2025-03-20 13:30:00,226.5,227.12,226.32,226.47,46991.0,225.3101,225.9269,225.1311,225.2803,46991.0
2025-03-20 14:00:00,226.43,226.93,226.2,226.38,40853.0,225.2405,225.7379,225.0117,225.1908,40853.0
2025-03-20 14:30:00,226.26,227.13,225.97,226.42,33751.0,225.0714,225.9368,224.7829,225.2305,33751.0
2025-03-20 15:00:00,226.54,226.78,226.0,226.06,41891.0,225.3499,225.5887,224.8128,224.8724,41891.0
2025-03-20 15:30:00,226.1,226.7,225.71,226.24,187980.0,224.9122,225.5091,224.5243,225.0515,187980.0
2025-03-21 09:30:00,224.34,224.57,221.0,223.11,480804.0,223.1615,223.3903,219.839,221.9379,480804.0
2025-03-21 10:00:00,223.01,223.34,222.34,222.87,52550.0,221.8385,222.1667,221.172,221.6992,52550.0
2025-03-21 10:30:00,222.87,224.19,222.43,224.06,38831.0,221.6992,223.0123,221.2615,222.8829,38831.0
2025-03-21 11:00:00,224.17,224.31,223.21,223.28,25621.0,222.9924,223.1316,222.0374,222.107,25621.0
2025-03-21 11:30:00,223.32,223.81,223.01,223.23,34976.0,222.1468,222.6343,221.8385,222.0573,34976.0
2025-03-21 12:00:00,223.38,224.97,223.2,224.77,29740.0,222.2065,223.7882,222.0275,223.5892,29740.0
2025-03-21 12:30:00,224.7,224.86,224.1,224.86,56367.0,223.5196,223.6787,222.9227,223.6787,56367.0
2025-03-21 13:00:00,224.83,225.72,224.54,225.54,62476.0,223.6489,224.5342,223.3604,224.3552,62476.0
2025-03-21 13:30:00,225.51,226.39,225.25,225.97,45165.0,224.3253,225.2007,224.0667,224.7829,45165.0
2025-03-21 14:00:00,225.89,225.92,224.91,224.91,40149.0,224.7033,224.7332,223.7285,223.7285,40149.0
2025-03-21 14:30:00,224.99,225.61,224.92,225.25,46557.0,223.8081,224.4248,223.7384,224.0667,46557.0
2025-03-21 15:00:00,225.34,226.06,224.71,225.74,111918.0,224.1562,224.8724,223.5295,224.5541,111918.0
2025-03-21 15:30:00,225.67,227.19,225.12,227.06,671110.0,224.4845,225.9965,223.9374,225.8672,671110.0
2025-03-24 09:30:00,228.38,232.33,228.38,231.78,115974.0,227.1803,231.1095,227.1803,230.5624,115974.0
2025-03-24 10:00:00,231.75,232.03,231.2,231.77,80552.0,230.5325,230.8111,229.9854,230.5524,80552.0
2025-03-24 10:30:00,231.76,231.93,230.95,231.92,38314.0,230.5425,230.7116,229.7368,230.7017,38314.0
2025-03-24 11:00:00,231.93,232.12,231.2,231.49,41234.0,230.7116,230.9006,229.9854,230.2739,41234.0
2025-03-24 11:30:00,231.51,232.67,231.51,232.31,44600.0,230.2938,231.4477,230.2938,231.0896,44600.0
2025-03-24 12:00:00,232.17,232.84,231.72,231.73,52006.0,230.9503,231.6168,230.5027,230.5127,52006.0
2025-03-24 12:30:00,231.67,232.14,231.14,231.21,105568.0,230.453,230.9205,229.9258,229.9954,105568.0
2025-03-24 13:00:00,231.2,231.84,231.17,231.75,70157.0,229.9854,230.6221,229.9556,230.5325,70157.0
2025-03-24 13:30:00,231.7,232.12,231.3,231.46,90433.0,230.4828,230.9006,230.0849,230.2441,90433.0
2025-03-24 14:00:00,231.42,231.42,230.47,230.47,50707.0,230.2043,230.2043,229.2593,229.2593,50707.0
2025-03-24 14:30:00,230.63,231.79,230.54,231.49,56563.0,229.4184,230.5723,229.3289,230.2739,56563.0
2025-03-24 15:00:00,231.41,232.32,231.23,232.21,117552.0,230.1943,231.0996,230.0153,230.9901,117552.0
2025-03-24 15:30:00,232.22,233.13,232.16,232.89,285259.0,231.0001,231.9053,230.9404,231.6666,285259.0
2025-03-25 09:30:00,232.31,233.15,231.03,231.42,73908.0,231.0896,231.9252,229.8163,230.2043,73908.0
2025-03-25 10:00:00,231.13,232.69,231.0,232.63,47302.0,229.9158,231.4676,229.7865,231.4079,47302.0
2025-03-25 10:30:00,232.49,233.08,232.45,232.81,32376.0,231.2687,231.8556,231.2289,231.587,32376.0
2025-03-25 11:00:00,232.81,233.01,232.3,232.71,34727.0,231.587,231.7859,231.0797,231.4875,34727.0
2025-03-25 11:30:00,232.73,232.8,232.01,232.18,22990.0,231.5074,231.577,230.7912,230.9603,22990.0
2025-03-25 12:00:00,232.09,232.2,231.12,231.17,43205.0,230.8708,230.9802,229.9059,229.9556,43205.0
2025-03-25 12:30:00,231.24,231.97,230.98,231.95,31831.0,230.0252,230.7514,229.7666,230.7315,31831.0
2025-03-25 13:00:00,231.91,232.22,230.51,230.75,101482.0,230.6917,231.0001,229.2991,229.5378,101482.0
2025-03-25 13:30:00,230.77,230.98,230.42,230.5,68562.0,229.5577,229.7666,229.2095,229.2891,68562.0
2025-03-25 14:00:00,230.55,230.79,229.89,230.0,94887.0,229.3389,229.5776,228.6823,228.7917,94887.0
2025-03-25 14:30:00,229.92,230.02,229.4,229.52,107171.0,228.7122,228.8116,228.1949,228.3143,107171.0
2025-03-25 15:00:00,229.56,229.76,228.91,229.17,127535.0,228.3541,228.553,227.7075,227.9661,127535.0
2025-03-25 15:30:00,229.19,230.82,228.07,230.65,323538.0,227.986,229.6074,226.8719,229.4383,323538.0
2025-03-26 09:30:00,230.8,232.26,230.8,232.02,57832.0,229.5875,231.0399,229.5875,230.8011,57832.0
2025-03-26 10:00:00,232.03,233.57,231.73,232.81,57612.0,230.8111,232.343,230.5127,231.587,57612.0
2025-03-26 10:30:00,232.61,233.25,232.29,232.42,34329.0,231.388,232.0247,231.0697,231.199,34329.0
2025-03-26 11:00:00,232.39,232.55,231.56,231.65,28871.0,231.1692,231.3283,230.3435,230.4331,28871.0
2025-03-26 11:30:00,231.62,231.9,231.35,231.76,45984.0,230.4032,230.6818,230.1346,230.5425,45984.0
2025-03-26 12:00:00,231.7,232.15,231.7,232.07,25111.0,230.4828,230.9304,230.4828,230.8509,25111.0
2025-03-26 12:30:00,232.07,232.53,231.75,231.88,19799.0,230.8509,231.3085,230.5325,230.6619,19799.0
2025-03-26 13:00:00,231.91,232.28,230.91,231.04,41907.0,230.6917,231.0598,229.697,229.8263,41907.0
2025-03-26 13:30:00,231.11,231.5,230.66,231.31,39590.0,229.8959,230.2839,229.4483,230.0949,39590.0
2025-03-26 14:00:00,231.23,232.16,231.22,231.88,58248.0,230.0153,230.9404,230.0053,230.6619,58248.0
2025-03-26 14:30:00,231.85,232.07,231.04,231.28,50234.0,230.632,230.8509,229.8263,230.065,50234.0
2025-03-26 15:00:00,231.32,231.82,230.85,231.59,74631.0,230.1048,230.6022,229.6373,230.3734,74631.0
2025-03-26 15:30:00,231.62,232.64,231.56,232.03,242050.0,230.4032,231.4179,230.3435,230.8111,242050.0
2025-03-27 09:30:00,232.74,233.22,230.86,232.83,123291.0,231.5173,231.9948,229.6472,231.6069,123291.0
2025-03-27 10:00:00,232.66,233.34,231.99,233.13,116720.0,231.4378,232.1142,230.7713,231.9053,116720.0
2025-03-27 10:30:00,233.06,233.59,232.28,232.34,109464.0,231.8357,232.3629,231.0598,231.1194,109464.0
2025-03-27 11:00:00,232.34,232.99,232.2,232.31,68147.0,231.1194,231.766,230.9802,231.0896,68147.0
2025-03-27 11:30:00,232.27,232.32,231.27,231.35,34820.0,231.0498,231.0996,230.0551,230.1346,34820.0
2025-03-27 12:00:00,231.49,232.36,231.14,231.98,87694.0,230.2739,231.1393,229.9258,230.7613,87694.0
2025-03-27 12:30:00,231.98,232.27,231.02,231.18,37592.0,230.7613,231.0498,229.8064,229.9655,37592.0
2025-03-27 13:00:00,231.17,232.02,231.06,231.63,51844.0,229.9556,230.8011,229.8462,230.4132,51844.0
2025-03-27 13:30:00,231.69,232.0,231.57,231.89,59457.0,230.4729,230.7812,230.3535,230.6718,59457.0
2025-03-27 14:00:00,231.88,233.11,231.87,232.6,44576.0,230.6619,231.8854,230.6519,231.3781,44576.0
2025-03-27 14:30:00,232.61,233.33,232.61,232.66,54844.0,231.388,232.1042,231.388,231.4378,54844.0
2025-03-27 15:00:00,232.66,233.88,232.65,233.76,75797.0,231.4378,232.6514,231.4278,232.532,75797.0
2025-03-27 15:30:00,233.75,233.75,232.03,232.17,319015.0,232.522,232.522,230.8111,230.9503,319015.0
2025-03-28 09:30:00,232.49,232.63,228.39,228.39,65584.0,231.2687,231.4079,227.1902,227.1902,65584.0
2025-03-28 10:00:00,228.32,229.2,227.73,228.46,83829.0,227.1206,227.9959,226.5337,227.2598,83829.0
2025-03-28 10:30:00,228.54,228.81,227.75,227.79,58672.0,227.3394,227.608,226.5536,226.5934,58672.0
2025-03-28 11:00:00,227.87,228.25,227.44,228.22,63110.0,226.6729,227.0509,226.2452,227.0211,63110.0
2025-03-28 11:30:00,228.22,228.56,228.07,228.36,38683.0,227.0211,227.3593,226.8719,227.1604,38683.0
2025-03-28 12:00:00,228.45,229.14,228.4,228.56,32190.0,227.2499,227.9363,227.2001,227.3593,32190.0
2025-03-28 12:30:00,228.56,229.18,228.56,229.08,27161.0,227.3593,227.976,227.3593,227.8766,27161.0
2025-03-28 13:00:00,229.08,229.08,228.39,228.58,33772.0,227.8766,227.8766,227.1902,227.3792,33772.0
2025-03-28 13:30:00,228.5,229.06,228.4,228.99,33061.0,227.2996,227.8567,227.2001,227.787,33061.0
2025-03-28 14:00:00,229.0,229.17,228.19,228.27,40115.0,227.797,227.9661,226.9912,227.0708,40115.0
2025-03-28 14:30:00,228.22,228.6,227.94,228.59,59043.0,227.0211,227.3991,226.7426,227.3891,59043.0
2025-03-28 15:00:00,228.58,228.95,228.06,228.18,55357.0,227.3792,227.7473,226.8619,226.9813,55357.0
2025-03-28 15:30:00,228.18,228.7,227.82,228.43,283913.0,226.9813,227.4986,226.6232,227.23,283913.0
2025-03-31 09:30:00,226.74,230.77,226.74,229.78,224207.0,225.5489,229.5577,225.5489,228.5729,224207.0
2025-03-31 10:00:00,229.78,231.01,229.65,230.38,150591.0,228.5729,229.7964,228.4436,229.1697,150591.0
2025-03-31 10:30:00,230.27,231.98,230.26,231.38,60138.0,229.0603,230.7613,229.0504,230.1645,60138.0
2025-03-31 11:00:00,231.45,231.74,230.62,231.12,75067.0,230.2341,230.5226,229.4085,229.9059,75067.0
2025-03-31 11:30:00,231.03,232.19,230.67,231.54,71880.0,229.8163,230.9702,229.4582,230.3237,71880.0
2025-03-31 12:00:00,231.55,231.64,230.78,231.53,29670.0,230.3336,230.4231,229.5676,230.3137,29670.0
2025-03-31 12:30:00,231.56,231.88,231.24,231.7,25195.0,230.3435,230.6619,230.0252,230.4828,25195.0
2025-03-31 13:00:00,231.74,232.37,231.33,231.7,37380.0,230.5226,231.1493,230.1148,230.4828,37380.0
2025-03-31 13:30:00,231.69,231.91,231.37,231.56,28031.0,230.4729,230.6917,230.1545,230.3435,28031.0
2025-03-31 14:00:00,231.56,233.21,231.47,232.4,73362.0,230.3435,231.9849,230.254,231.1791,73362.0
2025-03-31 14:30:00,232.47,232.86,232.04,232.35,44837.0,231.2488,231.6367,230.821,231.1294,44837.0
2025-03-31 15:00:00,232.45,234.18,232.42,233.55,101787.0,231.2289,232.9498,231.199,232.3231,101787.0
2025-03-31 15:30:00,233.51,234.98,233.05,233.22,402947.0,232.2833,233.7456,231.8257,231.9948,402947.0
2025-04-01 09:30:00,232.4,233.95,231.38,231.5,77251.0,231.1791,232.721,230.1645,230.2839,77251.0
2025-04-01 10:00:00,231.62,232.03,230.48,231.74,51144.0,230.4032,230.8111,229.2692,230.5226,51144.0
2025-04-01 10:30:00,231.72,233.0,231.41,233.0,67630.0,230.5027,231.776,230.1943,231.776,67630.0
2025-04-01 11:00:00,232.91,233.86,232.72,232.97,67411.0,231.6865,232.6315,231.4975,231.7461,67411.0
2025-04-01 11:30:00,232.93,234.06,232.7,233.81,79165.0,231.7063,232.8304,231.4776,232.5817,79165.0
2025-04-01 12:00:00,233.85,234.51,233.67,233.74,60667.0,232.6215,233.278,232.4425,232.5121,60667.0
2025-04-01 12:30:00,233.82,233.99,233.05,233.62,34625.0,232.5917,232.7608,231.8257,232.3927,34625.0
2025-04-01 13:00:00,233.67,233.95,233.18,233.36,33093.0,232.4425,232.721,231.955,232.1341,33093.0
2025-04-01 13:30:00,233.46,233.86,233.33,233.44,37274.0,232.2336,232.6315,232.1042,232.2137,37274.0
2025-04-01 14:00:00,233.42,233.44,232.76,232.97,53882.0,232.1938,232.2137,231.5372,231.7461,53882.0
2025-04-01 14:30:00,232.9,233.51,232.68,233.41,81685.0,231.6765,232.2833,231.4577,232.1838,81685.0
2025-04-01 15:00:00,233.39,233.88,233.29,233.44,66257.0,232.1639,232.6514,232.0645,232.2137,66257.0
2025-04-01 15:30:00,233.38,234.34,233.2,234.0,204819.0,232.154,233.1089,231.9749,232.7707,204819.0
2025-04-02 09:30:00,232.14,235.58,232.14,233.11,152689.0,230.9205,234.3424,230.9205,231.8854,152689.0
2025-04-02 10:00:00,233.0,234.04,232.24,233.4,99127.0,231.776,232.8105,231.02,232.1739,99127.0
2025-04-02 10:30:00,233.27,233.86,233.02,233.47,53088.0,232.0446,232.6315,231.7959,232.2435,53088.0
2025-04-02 11:00:00,233.6,233.99,232.81,233.81,50097.0,232.3728,232.7608,231.587,232.5817,50097.0
2025-04-02 11:30:00,233.79,234.42,233.53,233.89,67865.0,232.5618,233.1885,232.3032,232.6613,67865.0
2025-04-02 12:00:00,233.89,234.71,233.65,234.27,52760.0,232.6613,233.477,232.4226,233.0393,52760.0
2025-04-02 12:30:00,234.29,235.35,234.09,235.2,72351.0,233.0592,234.1136,232.8603,233.9644,72351.0
2025-04-02 13:00:00,235.31,236.11,235.26,235.9,51916.0,234.0738,234.8696,234.0241,234.6607,51916.0
2025-04-02 13:30:00,235.8,235.85,234.69,235.41,59325.0,234.5613,234.611,233.4571,234.1733,59325.0
2025-04-02 14:00:00,235.4,235.48,234.24,234.24,58896.0,234.1634,234.243,233.0095,233.0095,58896.0
2025-04-02 14:30:00,234.19,235.4,234.19,234.27,64030.0,232.9597,234.1634,232.9597,233.0393,64030.0
2025-04-02 15:00:00,234.3,235.47,234.3,235.35,75614.0,233.0692,234.233,233.0692,234.1136,75614.0
2025-04-02 15:30:00,235.31,236.07,234.98,235.24,307685.0,234.0738,234.8299,233.7456,234.0042,307685.0
2025-04-03 09:30:00,222.78,226.17,222.52,223.47,352281.0,221.6097,224.9819,221.351,222.296,352281.0
2025-04-03 10:00:00,223.15,223.75,221.95,223.49,180537.0,221.9777,222.5746,220.784,222.3159,180537.0
2025-04-03 10:30:00,223.5,223.68,221.74,222.15,129457.0,222.3259,222.5049,220.5751,220.983,129457.0
2025-04-03 11:00:00,221.88,224.25,221.69,223.2,137277.0,220.7144,223.0719,220.5254,222.0275,137277.0
2025-04-03 11:30:00,223.19,224.89,223.12,223.87,107375.0,222.0175,223.7086,221.9479,222.6939,107375.0
2025-04-03 12:00:00,223.88,224.61,223.35,224.38,87521.0,222.7039,223.4301,222.1767,223.2013,87521.0
2025-04-03 12:30:00,224.49,224.97,223.23,223.4,66034.0,223.3107,223.7882,222.0573,222.2264,66034.0
2025-04-03 13:00:00,223.53,224.0,221.7,221.7,88037.0,222.3557,222.8233,220.5353,220.5353,88037.0
2025-04-03 13:30:00,221.74,222.59,220.61,221.93,115051.0,220.5751,221.4207,219.4511,220.7641,115051.0
2025-04-03 14:00:00,221.93,222.3,220.95,221.63,122672.0,220.7641,221.1322,219.7893,220.4657,122672.0
2025-04-03 14:30:00,221.59,222.73,221.24,222.64,172819.0,220.4259,221.5599,220.0778,221.4704,172819.0
2025-04-03 15:00:00,222.53,223.03,221.13,222.19,176900.0,221.361,221.8584,219.9683,221.0228,176900.0
2025-04-03 15:30:00,222.24,223.03,221.9,222.43,638535.0,221.0725,221.8584,220.7343,221.2615,638535.0
2025-04-04 09:30:00,220.65,226.27,219.04,225.32,300277.0,219.4909,225.0813,217.8893,224.1363,300277.0
2025-04-04 10:00:00,225.32,226.33,221.96,222.14,196235.0,224.1363,225.141,220.794,220.973,196235.0
2025-04-04 10:30:00,222.08,222.34,219.78,221.55,172914.0,220.9133,221.172,218.6254,220.3861,172914.0
2025-04-04 11:00:00,221.51,229.83,221.41,226.31,275915.0,220.3463,228.6226,220.2469,225.1211,275915.0
2025-04-04 11:30:00,226.19,228.52,225.81,227.19,189864.0,225.0018,227.3195,224.6238,225.9965,189864.0
2025-04-04 12:00:00,227.2,228.31,225.07,225.58,143486.0,226.0065,227.1106,223.8876,224.395,143486.0
2025-04-04 12:30:00,225.71,226.51,224.54,224.93,95503.0,224.5243,225.3201,223.3604,223.7484,95503.0
2025-04-04 13:00:00,224.89,226.46,223.9,225.97,95896.0,223.7086,225.2703,222.7238,224.7829,95896.0
2025-04-04 13:30:00,225.83,228.02,225.17,227.76,105041.0,224.6436,226.8221,223.9871,226.5635,105041.0
2025-04-04 14:00:00,227.75,228.31,225.95,226.01,100240.0,226.5536,227.1106,224.763,224.8227,100240.0
2025-04-04 14:30:00,225.97,226.38,224.51,225.33,132876.0,224.7829,225.1908,223.3306,224.1463,132876.0
2025-04-04 15:00:00,225.37,226.96,224.34,226.04,167706.0,224.1861,225.7677,223.1615,224.8525,167706.0
2025-04-04 15:30:00,225.8,227.24,222.77,223.16,465138.0,224.6138,226.0462,221.5997,221.9877,465138.0
2025-04-07 09:30:00,218.05,218.05,211.69,215.99,311367.0,216.9045,216.9045,210.5779,214.8553,311367.0
2025-04-07 10:00:00,215.89,225.65,213.39,217.0,265336.0,214.7559,224.4646,212.269,215.86,265336.0
2025-04-07 10:30:00,216.36,221.33,215.27,220.01,161781.0,215.2234,220.1673,214.1391,218.8542,161781.0
2025-04-07 11:00:00,220.01,221.67,213.2,213.21,140453.0,218.8542,220.5055,212.08,212.0899,140453.0
2025-04-07 11:30:00,213.44,216.56,213.08,215.56,103061.0,212.3187,215.4223,211.9606,214.4276,103061.0
2025-04-07 12:00:00,215.33,215.75,213.11,215.37,80136.0,214.1988,214.6166,211.9905,214.2386,80136.0
2025-04-07 12:30:00,215.36,215.99,212.93,213.79,81999.0,214.2286,214.8553,211.8114,212.6669,81999.0
2025-04-07 13:00:00,213.77,217.31,213.55,216.87,151405.0,212.647,216.1684,212.4282,215.7307,151405.0
2025-04-07 13:30:00,216.77,218.85,215.32,218.54,82500.0,215.6312,217.7003,214.1889,217.3919,82500.0
2025-04-07 14:00:00,218.56,219.13,216.87,216.98,138698.0,217.4118,217.9788,215.7307,215.8401,138698.0
2025-04-07 14:30:00,216.98,218.18,215.84,216.36,89327.0,215.8401,217.0338,214.7061,215.2234,89327.0
2025-04-07 15:00:00,216.34,217.54,215.19,215.72,119559.0,215.2035,216.3972,214.0595,214.5868,119559.0
2025-04-07 15:30:00,215.75,217.91,215.04,216.98,418148.0,214.6166,216.7653,213.9103,215.8401,418148.0
2025-04-08 09:30:00,220.02,222.0,217.63,221.16,112876.0,218.8642,220.8338,216.4867,219.9982,112876.0
2025-04-08 10:00:00,221.09,223.36,221.03,222.92,58813.0,219.9285,222.1866,219.8689,221.7489,58813.0
2025-04-08 10:30:00,222.91,223.88,220.0,220.14,110567.0,221.739,222.7039,218.8443,218.9835,110567.0
2025-04-08 11:00:00,219.9,220.37,217.58,217.81,90448.0,218.7448,219.2123,216.437,216.6658,90448.0
2025-04-08 11:30:00,217.86,219.53,217.86,218.8,37327.0,216.7155,218.3767,216.7155,217.6506,37327.0
2025-04-08 12:00:00,218.8,219.73,217.67,218.67,30285.0,217.6506,218.5757,216.5265,217.5213,30285.0
2025-04-08 12:30:00,218.89,219.09,216.56,216.69,73211.0,217.7401,217.9391,215.4223,215.5517,73211.0
2025-04-08 13:00:00,216.69,216.84,214.44,214.55,70535.0,215.5517,215.7009,213.3135,213.4229,70535.0
2025-04-08 13:30:00,214.72,216.79,214.01,215.86,79555.0,213.592,215.6511,212.8857,214.726,79555.0
2025-04-08 14:00:00,215.84,215.84,213.0,213.09,56962.0,214.7061,214.7061,211.881,211.9706,56962.0
2025-04-08 14:30:00,213.24,215.02,212.78,213.56,72413.0,212.1198,213.8904,211.6622,212.4381,72413.0
2025-04-08 15:00:00,213.7,213.8,211.43,212.6,115771.0,212.5774,212.6768,210.3193,211.4831,115771.0
2025-04-08 15:30:00,212.44,212.53,207.58,211.74,353711.0,211.324,211.4135,206.4895,210.6277,353711.0
2025-04-09 09:30:00,208.8,210.27,206.38,209.11,186297.0,207.7031,209.1654,205.2958,208.0115,186297.0
2025-04-09 10:00:00,209.1,211.33,207.48,208.4,71913.0,208.0015,210.2198,206.39,207.3052,71913.0
2025-04-09 10:30:00,208.41,210.0,207.43,207.69,89200.0,207.3152,208.8968,206.3403,206.5989,89200.0
2025-04-09 11:00:00,207.63,209.74,207.38,209.29,88497.0,206.5393,208.6382,206.2906,208.1905,88497.0
2025-04-09 11:30:00,209.16,209.62,207.52,207.91,77354.0,208.0612,208.5188,206.4298,206.8178,77354.0
2025-04-09 12:00:00,207.74,209.41,207.65,208.83,64896.0,206.6487,208.3099,206.5592,207.733,64896.0
2025-04-09 12:30:00,208.8,210.3,208.69,209.58,50768.0,207.7031,209.1952,207.5937,208.479,50768.0
2025-04-09 13:00:00,209.58,223.86,208.3,219.09,183011.0,208.479,222.684,207.2057,217.9391,183011.0
2025-04-09 13:30:00,219.66,224.31,219.29,222.31,137196.0,218.5061,223.1316,218.138,221.1421,137196.0
2025-04-09 14:00:00,222.56,223.94,220.51,222.49,175939.0,221.3908,222.7636,219.3516,221.3212,175939.0
2025-04-09 14:30:00,222.59,223.19,219.02,219.31,156550.0,221.4207,222.0175,217.8694,218.1579,156550.0
2025-04-09 15:00:00,219.23,223.56,218.93,222.96,114845.0,218.0783,222.3856,217.7799,221.7887,114845.0
2025-04-09 15:30:00,223.0,224.11,221.61,223.32,486141.0,221.8285,222.9327,220.4458,222.1468,486141.0
2025-04-10 09:30:00,220.96,220.96,217.13,219.38,150521.0,219.7992,219.7992,215.9894,218.2275,150521.0
2025-04-10 10:00:00,218.92,219.64,217.17,218.39,113444.0,217.7699,218.4862,216.0291,217.2427,113444.0
2025-04-10 10:30:00,218.53,219.82,217.7,218.06,85547.0,217.382,218.6652,216.5564,216.9145,85547.0
2025-04-10 11:00:00,217.83,219.57,217.83,218.3,65761.0,216.6857,218.4165,216.6857,217.1532,65761.0
2025-04-10 11:30:00,217.96,219.09,216.61,216.81,72601.0,216.815,217.9391,215.4721,215.671,72601.0
2025-04-10 12:00:00,216.87,217.41,213.36,214.75,77867.0,215.7307,216.2679,212.2392,213.6219,77867.0
2025-04-10 12:30:00,214.52,218.32,214.52,217.69,76885.0,213.3931,217.1731,213.3931,216.5464,76885.0
2025-04-10 13:00:00,217.66,219.49,214.91,217.75,90545.0,216.5166,218.337,213.781,216.6061,90545.0
2025-04-10 13:30:00,217.51,220.54,216.97,219.3,95340.0,216.3674,219.3814,215.8302,218.148,95340.0
2025-04-10 14:00:00,219.17,222.97,218.82,222.85,100172.0,218.0186,221.7987,217.6705,221.6793,100172.0
2025-04-10 14:30:00,222.77,223.4,220.29,221.14,73814.0,221.5997,222.2264,219.1328,219.9783,73814.0
2025-04-10 15:00:00,221.13,223.14,219.67,219.69,113451.0,219.9683,221.9678,218.516,218.5359,113451.0
2025-04-10 15:30:00,219.56,221.57,217.97,220.94,447487.0,218.4066,220.406,216.8249,219.7793,447487.0
2025-04-11 09:30:00,219.35,220.06,216.77,217.92,159467.0,218.1977,218.904,215.6312,216.7752,159467.0
2025-04-11 10:00:00,217.83,218.94,214.78,214.98,106414.0,216.6857,217.7898,213.6517,213.8506,106414.0
2025-04-11 10:30:00,214.77,216.58,214.77,215.03,95538.0,213.6417,215.4422,213.6417,213.9004,95538.0
2025-04-11 11:00:00,215.03,217.23,213.83,214.79,110451.0,213.9004,216.0888,212.7067,213.6616,110451.0
2025-04-11 11:30:00,214.82,216.16,214.81,215.95,63720.0,213.6915,215.0244,213.6815,214.8155,63720.0
2025-04-11 12:00:00,215.84,217.0,215.66,216.57,64263.0,214.7061,215.86,214.5271,215.4323,64263.0
2025-04-11 12:30:00,216.85,218.83,216.72,218.48,60491.0,215.7108,217.6804,215.5815,217.3323,60491.0
2025-04-11 13:00:00,218.51,219.21,217.23,217.69,58565.0,217.3621,218.0584,216.0888,216.5464,58565.0
2025-04-11 13:30:00,217.69,221.17,217.13,219.8,65063.0,216.5464,220.0081,215.9894,218.6453,65063.0
2025-04-11 14:00:00,219.94,220.1,218.64,219.31,86540.0,218.7846,218.9437,217.4914,218.1579,86540.0
2025-04-11 14:30:00,219.41,219.85,218.67,218.67,63275.0,218.2574,218.6951,217.5213,217.5213,63275.0
2025-04-11 15:00:00,218.69,220.2,218.66,219.5,70234.0,217.5412,219.0432,217.5113,218.3469,70234.0
2025-04-11 15:30:00,219.5,220.61,219.12,220.31,303930.0,218.3469,219.4511,217.9689,219.1526,303930.0
2025-04-14 09:30:00,222.92,223.02,220.5,222.0,126598.0,221.7489,221.8484,219.3416,220.8338,126598.0
2025-04-14 10:00:00,222.0,222.84,221.46,222.8,96408.0,220.8338,221.6694,220.2966,221.6296,96408.0
2025-04-14 10:30:00,222.71,224.78,222.49,224.45,72946.0,221.54,223.5992,221.3212,223.2709,72946.0
2025-04-14 11:00:00,224.61,224.96,223.45,223.48,89741.0,223.4301,223.7782,222.2762,222.306,89741.0
2025-04-14 11:30:00,223.56,224.08,221.67,221.88,68696.0,222.3856,222.9028,220.5055,220.7144,68696.0
2025-04-14 12:00:00,221.82,222.7,221.11,221.94,59457.0,220.6547,221.5301,219.9484,220.7741,59457.0
2025-04-14 12:30:00,221.97,223.03,221.86,222.34,48191.0,220.8039,221.8584,220.6945,221.172,48191.0
2025-04-14 13:00:00,222.34,224.12,221.93,223.2,76805.0,221.172,222.9426,220.7641,222.0275,76805.0
2025-04-14 13:30:00,223.27,224.3,222.97,223.93,94587.0,222.0971,223.1217,221.7987,222.7536,94587.0
2025-04-14 14:00:00,223.86,225.06,223.85,224.71,64856.0,222.684,223.8777,222.674,223.5295,64856.0
2025-04-14 14:30:00,224.62,225.24,224.62,224.88,62084.0,223.44,224.0567,223.44,223.6986,62084.0
2025-04-14 15:00:00,224.82,225.6,224.8,225.04,81922.0,223.639,224.4149,223.6191,223.8578,81922.0
2025-04-14 15:30:00,225.03,225.49,223.94,224.17,231834.0,223.8478,224.3054,222.7636,222.9924,231834.0
2025-04-15 09:30:00,224.0,224.51,222.63,223.65,125298.0,222.8233,223.3306,221.4605,222.4751,125298.0
2025-04-15 10:00:00,223.66,225.03,222.99,223.37,79217.0,222.485,223.8478,221.8186,222.1966,79217.0
2025-04-15 10:30:00,223.5,223.77,222.55,222.78,102620.0,222.3259,222.5945,221.3809,221.6097,102620.0
2025-04-15 11:00:00,222.84,223.15,221.67,221.67,48106.0,221.6694,221.9777,220.5055,220.5055,48106.0
2025-04-15 11:30:00,221.74,222.41,221.61,222.14,42898.0,220.5751,221.2416,220.4458,220.973,42898.0
2025-04-15 12:00:00,222.31,222.81,221.86,221.95,38184.0,221.1421,221.6395,220.6945,220.784,38184.0
2025-04-15 12:30:00,222.07,222.3,221.25,221.59,43584.0,220.9034,221.1322,220.0877,220.4259,43584.0
2025-04-15 13:00:00,221.58,221.97,220.52,220.57,57213.0,220.416,220.8039,219.3615,219.4113,57213.0
2025-04-15 13:30:00,220.58,220.83,219.53,219.97,59056.0,219.4212,219.6699,218.3767,218.8144,59056.0
2025-04-15 14:00:00,219.97,220.09,218.8,219.36,65159.0,218.8144,218.9338,217.6506,218.2076,65159.0
2025-04-15 14:30:00,219.37,220.23,219.27,220.09,73326.0,218.2176,219.0731,218.1181,218.9338,73326.0
2025-04-15 15:00:00,220.01,220.19,219.45,219.83,76754.0,218.8542,219.0333,218.2972,218.6752,76754.0
2025-04-15 15:30:00,219.85,220.66,219.36,220.35,340862.0,218.6951,219.5008,218.2076,219.1924,340862.0
2025-04-16 09:30:00,219.35,221.35,218.8,219.14,58517.0,218.1977,220.1872,217.6506,217.9888,58517.0
2025-04-16 10:00:00,219.14,219.38,217.81,218.56,36489.0,217.9888,218.2275,216.6658,217.4118,36489.0
2025-04-16 10:30:00,218.52,219.13,218.08,218.28,39892.0,217.372,217.9788,216.9344,217.1333,39892.0
2025-04-16 11:00:00,218.46,219.64,218.3,219.39,75734.0,217.3124,218.4862,217.1532,218.2375,75734.0
2025-04-16 11:30:00,219.59,219.6,217.44,217.64,48629.0,218.4364,218.4464,216.2977,216.4967,48629.0
2025-04-16 12:00:00,217.65,218.01,217.26,217.78,20244.0,216.5066,216.8647,216.1187,216.6359,20244.0
2025-04-16 12:30:00,217.78,218.14,217.35,217.64,37008.0,216.6359,216.994,216.2082,216.4967,37008.0
2025-04-16 13:00:00,217.55,218.08,217.42,217.53,25646.0,216.4071,216.9344,216.2778,216.3872,25646.0
2025-04-16 13:30:00,217.41,217.5,214.7,214.79,60868.0,216.2679,216.3574,213.5721,213.6616,60868.0
2025-04-16 14:00:00,214.87,215.84,214.74,215.61,66150.0,213.7412,214.7061,213.6119,214.4773,66150.0
2025-04-16 14:30:00,215.45,215.49,213.75,213.75,34497.0,214.3182,214.358,212.6271,212.6271,34497.0
2025-04-16 15:00:00,213.87,214.08,213.3,213.5,99052.0,212.7465,212.9554,212.1795,212.3784,99052.0
2025-04-16 15:30:00,213.5,214.63,213.45,214.57,178114.0,212.3784,213.5025,212.3287,213.4428,178114.0
2025-04-17 09:30:00,217.02,217.87,215.78,217.4,182091.0,215.8799,216.7255,214.6464,216.2579,182091.0
2025-04-17 10:00:00,217.45,218.0,216.35,217.02,82933.0,216.3077,216.8548,215.2134,215.8799,82933.0
2025-04-17 10:30:00,217.09,217.77,216.49,217.2,69135.0,215.9496,216.626,215.3527,216.059,69135.0
2025-04-17 11:00:00,217.34,218.81,217.34,218.53,85284.0,216.1982,217.6605,216.1982,217.382,85284.0
2025-04-17 11:30:00,218.37,219.28,218.36,218.48,56808.0,217.2228,218.1281,217.2129,217.3323,56808.0
2025-04-17 12:00:00,218.56,219.83,217.88,219.7,75939.0,217.4118,218.6752,216.7354,218.5458,75939.0
2025-04-17 12:30:00,219.54,220.51,218.87,220.1,60966.0,218.3867,219.3516,217.7202,218.9437,60966.0
2025-04-17 13:00:00,220.1,220.42,218.92,219.43,37789.0,218.9437,219.2621,217.7699,218.2773,37789.0
2025-04-17 13:30:00,219.31,220.69,219.28,220.29,35445.0,218.1579,219.5306,218.1281,219.1328,35445.0
2025-04-17 14:00:00,220.29,220.69,220.11,220.22,47589.0,219.1328,219.5306,218.9537,219.0631,47589.0
2025-04-17 14:30:00,220.16,220.6,219.64,219.79,86097.0,219.0034,219.4411,218.4862,218.6354,86097.0
2025-04-17 15:00:00,219.83,220.09,218.91,219.21,80788.0,218.6752,218.9338,217.76,218.0584,80788.0
2025-04-17 15:30:00,219.33,219.88,218.57,218.98,249253.0,218.1778,218.7249,217.4218,217.8296,249253.0
2025-04-21 09:30:00,217.67,218.17,215.44,215.57,64373.0,216.5265,217.0239,214.3082,214.4375,64373.0
2025-04-21 10:00:00,215.5,215.91,214.32,214.52,58743.0,214.3679,214.7758,213.1941,213.3931,58743.0
2025-04-21 10:30:00,214.46,214.69,212.63,212.74,64953.0,213.3334,213.5622,211.513,211.6224,64953.0
2025-04-21 11:00:00,212.68,212.82,211.76,211.86,54541.0,211.5627,211.702,210.6476,210.747,54541.0
2025-04-21 11:30:00,211.91,212.07,210.67,210.96,141277.0,210.7968,210.9559,209.5633,209.8518,141277.0
2025-04-21 12:00:00,210.96,211.65,210.83,211.33,58458.0,209.8518,210.5381,209.7224,210.2198,58458.0
2025-04-21 12:30:00,211.44,212.55,211.33,211.73,94361.0,210.3292,211.4334,210.2198,210.6177,94361.0
2025-04-21 13:00:00,211.71,211.86,210.66,210.67,72932.0,210.5978,210.747,209.5533,209.5633,72932.0
2025-04-21 13:30:00,210.78,211.28,210.66,210.85,62752.0,209.6727,210.1701,209.5533,209.7423,62752.0
2025-04-21 14:00:00,210.81,211.26,210.41,211.26,60168.0,209.7026,210.1502,209.3047,210.1502,60168.0
2025-04-21 14:30:00,211.26,211.46,210.55,210.65,63783.0,210.1502,210.3491,209.4439,209.5434,63783.0
2025-04-21 15:00:00,210.62,211.44,210.62,211.01,58132.0,209.5135,210.3292,209.5135,209.9015,58132.0
2025-04-21 15:30:00,211.07,212.92,211.01,212.7,207540.0,209.9612,211.8015,209.9015,211.5826,207540.0
2025-04-22 09:30:00,214.8,216.52,214.56,216.06,76789.0,213.6716,215.3826,213.4329,214.925,76789.0
2025-04-22 10:00:00,216.27,217.46,215.92,217.45,96559.0,215.1339,216.3176,214.7857,216.3077,96559.0
2025-04-22 10:30:00,217.5,218.28,217.25,218.28,78881.0,216.3574,217.1333,216.1087,217.1333,78881.0
2025-04-22 11:00:00,218.17,218.88,218.03,218.5,55189.0,217.0239,217.7302,216.8846,217.3522,55189.0
2025-04-22 11:30:00,218.51,219.55,217.84,219.25,157613.0,217.3621,218.3966,216.6956,218.0982,157613.0
2025-04-22 12:00:00,219.49,220.55,219.49,220.22,43832.0,218.337,219.3914,218.337,219.0631,43832.0
2025-04-22 12:30:00,220.12,220.32,219.18,219.3,23179.0,218.9636,219.1626,218.0286,218.148,23179.0
2025-04-22 13:00:00,219.25,219.59,216.93,217.09,83917.0,218.0982,218.4364,215.7904,215.9496,83917.0
2025-04-22 13:30:00,217.1,217.75,216.71,216.71,66478.0,215.9595,216.6061,215.5716,215.5716,66478.0
2025-04-22 14:00:00,216.87,218.4,216.81,218.13,60304.0,215.7307,217.2527,215.671,216.9841,60304.0
2025-04-22 14:30:00,218.13,219.34,217.98,219.11,40956.0,216.9841,218.1877,216.8349,217.9589,40956.0
2025-04-22 15:00:00,219.14,219.27,218.41,219.09,48339.0,217.9888,218.1181,217.2626,217.9391,48339.0
2025-04-22 15:30:00,218.95,220.0,218.64,219.03,213557.0,217.7998,218.8443,217.4914,217.8794,213557.0
2025-04-23 09:30:00,222.13,225.66,222.0,224.28,140327.0,222.13,225.66,222.0,224.28,140327.0
2025-04-23 10:00:00,224.28,224.94,222.3,223.5,98293.0,224.28,224.94,222.3,223.5,98293.0
2025-04-23 10:30:00,223.52,223.65,221.99,222.54,56067.0,223.52,223.65,221.99,222.54,56067.0
2025-04-23 11:00:00,222.48,223.0,220.65,221.09,87277.0,222.48,223.0,220.65,221.09,87277.0
2025-04-23 11:30:00,221.09,221.33,219.4,219.72,54567.0,221.09,221.33,219.4,219.72,54567.0
2025-04-23 12:00:00,219.72,219.92,218.0,218.72,38173.0,219.72,219.92,218.0,218.72,38173.0
2025-04-23 12:30:00,218.74,219.65,218.37,219.22,35628.0,218.74,219.65,218.37,219.22,35628.0
2025-04-23 13:00:00,219.22,219.71,218.25,218.94,60249.0,219.22,219.71,218.25,218.94,60249.0
2025-04-23 13:30:00,219.03,219.31,218.11,218.76,51577.0,219.03,219.31,218.11,218.76,51577.0
2025-04-23 14:00:00,218.8,218.96,217.73,217.88,44852.0,218.8,218.96,217.73,217.88,44852.0
2025-04-23 14:30:00,217.89,218.55,217.53,218.17,81456.0,217.89,218.55,217.53,218.17,81456.0
2025-04-23 15:00:00,218.17,218.49,217.76,217.89,113622.0,218.17,218.49,217.76,217.89,113622.0
2025-04-23 15:30:00,217.91,218.5,217.15,217.76,234141.0,217.91,218.5,217.15,217.76,234141.0
2025-04-24 09:30:00,217.76,219.59,216.29,219.22,108614.0,217.76,219.59,216.29,219.22,108614.0
2025-04-24 10:00:00,219.18,220.41,218.43,220.11,66126.0,219.18,220.41,218.43,220.11,66126.0
2025-04-24 10:30:00,220.19,220.74,219.82,220.45,66368.0,220.19,220.74,219.82,220.45,66368.0
2025-04-24 11:00:00,220.43,222.04,220.31,221.45,143171.0,220.43,222.04,220.31,221.45,143171.0
2025-04-24 11:30:00,221.49,221.74,220.95,221.21,62963.0,221.49,221.74,220.95,221.21,62963.0
2025-04-24 12:00:00,221.21,221.97,220.95,221.5,82255.0,221.21,221.97,220.95,221.5,82255.0
2025-04-24 12:30:00,221.5,222.31,221.44,222.01,41834.0,221.5,222.31,221.44,222.01,41834.0
2025-04-24 13:00:00,222.0,222.26,221.65,222.15,75601.0,222.0,222.26,221.65,222.15,75601.0
2025-04-24 13:30:00,222.11,222.83,221.86,221.86,43073.0,222.11,222.83,221.86,221.86,43073.0
2025-04-24 14:00:00,222.01,222.37,221.31,221.72,26888.0,222.01,222.37,221.31,221.72,26888.0
2025-04-24 14:30:00,221.67,222.55,221.6,222.42,30623.0,221.67,222.55,221.6,222.42,30623.0
2025-04-24 15:00:00,222.36,222.39,221.68,221.93,38886.0,222.36,222.39,221.68,221.93,38886.0
2025-04-24 15:30:00,221.92,222.94,221.45,222.06,182484.0,221.92,222.94,221.45,222.06,182484.0
2025-04-25 09:30:00,222.21,222.34,220.46,221.79,75708.0,222.21,222.34,220.46,221.79,75708.0
2025-04-25 10:00:00,221.75,222.1,219.86,220.23,41797.0,221.75,222.1,219.86,220.23,41797.0
2025-04-25 10:30:00,220.37,221.18,219.9,220.78,32751.0,220.37,221.18,219.9,220.78,32751.0
2025-04-25 11:00:00,221.01,221.08,219.5,219.63,40168.0,221.01,221.08,219.5,219.63,40168.0
2025-04-25 11:30:00,219.53,220.0,219.35,219.47,20511.0,219.53,220.0,219.35,219.47,20511.0
2025-04-25 12:00:00,219.47,220.04,219.47,219.73,31817.0,219.47,220.04,219.47,219.73,31817.0
2025-04-25 12:30:00,219.66,219.8,219.11,219.34,15756.0,219.66,219.8,219.11,219.34,15756.0
2025-04-25 13:00:00,219.33,220.43,219.32,220.34,28585.0,219.33,220.43,219.32,220.34,28585.0
2025-04-25 13:30:00,220.43,220.58,218.76,219.02,39557.0,220.43,220.58,218.76,219.02,39557.0
2025-04-25 14:00:00,219.02,220.21,218.81,220.01,35707.0,219.02,220.21,218.81,220.01,35707.0
2025-04-25 14:30:00,219.99,220.22,219.59,219.88,28662.0,219.99,220.22,219.59,219.88,28662.0
2025-04-25 15:00:00,219.87,220.51,219.74,220.34,62285.0,219.87,220.51,219.74,220.34,62285.0
2025-04-25 15:30:00,220.32,221.09,219.83,220.92,153935.0,220.32,221.09,219.83,220.92,153935.0
2025-04-28 09:30:00,220.5,223.54,220.5,222.06,74496.0,220.5,223.54,220.5,222.06,74496.0
2025-04-28 10:00:00,222.05,223.5,222.05,222.97,76972.0,222.05,223.5,222.05,222.97,76972.0
2025-04-28 10:30:00,222.97,223.19,221.5,221.81,145201.0,222.97,223.19,221.5,221.81,145201.0
2025-04-28 11:00:00,221.98,222.3,220.94,221.08,48043.0,221.98,222.3,220.94,221.08,48043.0
2025-04-28 11:30:00,221.16,221.33,220.49,220.73,21029.0,221.16,221.33,220.49,220.73,21029.0
2025-04-28 12:00:00,220.75,220.75,219.99,219.99,23233.0,220.75,220.75,219.99,219.99,23233.0
2025-04-28 12:30:00,219.96,220.47,219.95,220.03,27134.0,219.96,220.47,219.95,220.03,27134.0
2025-04-28 13:00:00,220.11,220.28,219.43,219.43,47169.0,220.11,220.28,219.43,219.43,47169.0
2025-04-28 13:30:00,219.39,220.3,219.3,220.27,32255.0,219.39,220.3,219.3,220.27,32255.0
2025-04-28 14:00:00,220.27,220.49,219.66,220.19,45687.0,220.27,220.49,219.66,220.19,45687.0
2025-04-28 14:30:00,220.13,220.46,219.96,220.38,30287.0,220.13,220.46,219.96,220.38,30287.0
2025-04-28 15:00:00,220.42,221.02,220.36,220.59,37958.0,220.42,221.02,220.36,220.59,37958.0
2025-04-28 15:30:00,220.64,221.76,220.09,221.09,211376.0,220.64,221.76,220.09,221.09,211376.0
2025-04-29 09:30:00,219.31,222.26,219.31,221.87,87158.0,219.31,222.26,219.31,221.87,87158.0
2025-04-29 10:00:00,221.95,222.93,221.21,221.39,39309.0,221.95,222.93,221.21,221.39,39309.0
2025-04-29 10:30:00,221.49,222.55,221.21,222.5,27175.0,221.49,222.55,221.21,222.5,27175.0
2025-04-29 11:00:00,222.62,222.65,221.54,222.3,24311.0,222.62,222.65,221.54,222.3,24311.0
2025-04-29 11:30:00,222.29,222.29,221.28,221.34,17728.0,222.29,222.29,221.28,221.34,17728.0
2025-04-29 12:00:00,221.37,222.53,221.34,222.24,23285.0,221.37,222.53,221.34,222.24,23285.0
2025-04-29 12:30:00,222.22,222.29,221.01,221.2,19780.0,222.22,222.29,221.01,221.2,19780.0
2025-04-29 13:00:00,221.24,221.88,221.12,221.78,25922.0,221.24,221.88,221.12,221.78,25922.0
2025-04-29 13:30:00,221.73,222.88,221.68,222.8,23222.0,221.73,222.88,221.68,222.8,23222.0
2025-04-29 14:00:00,222.83,223.35,222.4,222.62,43209.0,222.83,223.35,222.4,222.62,43209.0
2025-04-29 14:30:00,222.62,223.1,222.6,223.0,60390.0,222.62,223.1,222.6,223.0,60390.0
2025-04-29 15:00:00,222.91,223.69,222.91,223.69,61694.0,222.91,223.69,222.91,223.69,61694.0
2025-04-29 15:30:00,223.72,223.88,223.04,223.25,151944.0,223.72,223.88,223.04,223.25,151944.0
2025-04-30 09:30:00,221.93,222.29,218.19,219.59,114586.0,221.93,222.29,218.19,219.59,114586.0
2025-04-30 10:00:00,219.48,220.93,219.41,220.93,47282.0,219.48,220.93,219.41,220.93,47282.0
2025-04-30 10:30:00,220.73,221.15,220.15,220.39,31237.0,220.73,221.15,220.15,220.39,31237.0
2025-04-30 11:00:00,220.42,221.6,220.39,221.57,36122.0,220.42,221.6,220.39,221.57,36122.0
2025-04-30 11:30:00,221.61,221.98,221.4,221.7,38436.0,221.61,221.98,221.4,221.7,38436.0
2025-04-30 12:00:00,221.81,222.1,220.99,221.0,26639.0,221.81,222.1,220.99,221.0,26639.0
2025-04-30 12:30:00,220.97,221.96,220.91,221.8,35058.0,220.97,221.96,220.91,221.8,35058.0
2025-04-30 13:00:00,221.74,221.99,220.98,221.82,61707.0,221.74,221.99,220.98,221.82,61707.0
2025-04-30 13:30:00,221.91,222.31,221.82,222.04,32220.0,221.91,222.31,221.82,222.04,32220.0
2025-04-30 14:00:00,222.02,222.67,221.72,222.29,91079.0,222.02,222.67,221.72,222.29,91079.0
2025-04-30 14:30:00,222.3,222.39,221.58,221.67,62400.0,222.3,222.39,221.58,221.67,62400.0
2025-04-30 15:00:00,221.68,221.99,221.49,221.77,74568.0,221.68,221.99,221.49,221.77,74568.0
2025-04-30 15:30:00,221.77,224.0,221.34,223.47,329170.0,221.77,224.0,221.34,223.47,329170.0
2025-05-01 09:30:00,223.49,224.71,221.19,223.87,95015.0,223.49,224.71,221.19,223.87,95015.0
2025-05-01 10:00:00,224.19,225.21,224.04,224.44,69823.0,224.19,225.21,224.04,224.44,69823.0
2025-05-01 10:30:00,224.32,224.79,223.92,224.77,34017.0,224.32,224.79,223.92,224.77,34017.0
2025-05-01 11:00:00,224.73,225.54,224.72,225.25,47827.0,224.73,225.54,224.72,225.25,47827.0
2025-05-01 11:30:00,225.31,225.47,224.01,224.27,41894.0,225.31,225.47,224.01,224.27,41894.0
2025-05-01 12:00:00,224.26,224.46,223.31,223.66,36518.0,224.26,224.46,223.31,223.66,36518.0
2025-05-01 12:30:00,223.66,223.92,222.75,223.09,42831.0,223.66,223.92,222.75,223.09,42831.0
2025-05-01 13:00:00,223.26,223.89,223.26,223.63,44241.0,223.26,223.89,223.26,223.63,44241.0
2025-05-01 13:30:00,223.63,223.77,222.49,222.79,26179.0,223.63,223.77,222.49,222.79,26179.0
2025-05-01 14:00:00,222.78,223.41,222.48,222.98,50585.0,222.78,223.41,222.48,222.98,50585.0
2025-05-01 14:30:00,223.05,223.6,222.98,223.2,35742.0,223.05,223.6,222.98,223.2,35742.0
2025-05-01 15:00:00,223.26,223.38,222.71,223.34,46882.0,223.26,223.38,222.71,223.34,46882.0
2025-05-01 15:30:00,223.44,223.82,222.1,222.24,210995.0,223.44,223.82,222.1,222.24,210995.0
2025-05-02 09:30:00,224.52,226.77,223.94,225.13,101640.0,224.52,226.77,223.94,225.13,101640.0
2025-05-02 10:00:00,225.08,226.21,225.07,225.76,58160.0,225.08,226.21,225.07,225.76,58160.0
2025-05-02 10:30:00,225.76,226.02,224.69,225.29,70697.0,225.76,226.02,224.69,225.29,70697.0
2025-05-02 11:00:00,225.29,225.84,224.45,224.81,101719.0,225.29,225.84,224.45,224.81,101719.0
2025-05-02 11:30:00,224.72,225.66,224.71,225.2,48016.0,224.72,225.66,224.71,225.2,48016.0
2025-05-02 12:00:00,225.23,227.11,225.22,226.83,62295.0,225.23,227.11,225.22,226.83,62295.0
2025-05-02 12:30:00,226.83,227.73,226.82,227.2,59840.0,226.83,227.73,226.82,227.2,59840.0
2025-05-02 13:00:00,227.26,227.33,226.23,226.43,81930.0,227.26,227.33,226.23,226.43,81930.0
2025-05-02 13:30:00,226.45,226.81,226.28,226.81,50410.0,226.45,226.81,226.28,226.81,50410.0
2025-05-02 14:00:00,226.7,227.32,226.5,227.03,59691.0,226.7,227.32,226.5,227.03,59691.0
2025-05-02 14:30:00,227.05,227.39,226.62,226.85,41008.0,227.05,227.39,226.62,226.85,41008.0
2025-05-02 15:00:00,226.83,227.29,226.7,227.07,41913.0,226.83,227.29,226.7,227.07,41913.0
2025-05-02 15:30:00,227.09,227.69,226.71,227.14,228079.0,227.09,227.69,226.71,227.14,228079.0
2025-05-05 09:30:00,226.01,226.29,224.09,224.7,73333.0,226.01,226.29,224.09,224.7,73333.0
2025-05-05 10:00:00,224.78,226.24,224.77,226.24,64550.0,224.78,226.24,224.77,226.24,64550.0
2025-05-05 10:30:00,226.35,226.74,226.04,226.38,33226.0,226.35,226.74,226.04,226.38,33226.0
2025-05-05 11:00:00,226.52,226.92,226.0,226.84,46074.0,226.52,226.92,226.0,226.84,46074.0
2025-05-05 11:30:00,226.89,227.06,226.19,227.04,33700.0,226.89,227.06,226.19,227.04,33700.0
2025-05-05 12:00:00,226.99,227.11,226.52,226.83,41957.0,226.99,227.11,226.52,226.83,41957.0
2025-05-05 12:30:00,226.91,226.91,226.45,226.68,31224.0,226.91,226.91,226.45,226.68,31224.0
2025-05-05 13:00:00,226.66,226.84,225.96,226.07,47657.0,226.66,226.84,225.96,226.07,47657.0
2025-05-05 13:30:00,226.08,226.91,226.08,226.61,42557.0,226.08,226.91,226.08,226.61,42557.0
2025-05-05 14:00:00,226.72,226.93,226.57,226.87,39419.0,226.72,226.93,226.57,226.87,39419.0
2025-05-05 14:30:00,226.82,226.93,226.61,226.83,43729.0,226.82,226.93,226.61,226.83,43729.0
2025-05-05 15:00:00,226.75,226.79,225.76,225.95,46940.0,226.75,226.79,225.76,225.95,46940.0
2025-05-05 15:30:00,225.93,226.3,225.06,225.26,206327.0,225.93,226.3,225.06,225.26,206327.0
2025-05-06 09:30:00,223.15,224.12,221.96,223.09,116118.0,223.15,224.12,221.96,223.09,116118.0
2025-05-06 10:00:00,223.2,224.13,222.75,224.06,85943.0,223.2,224.13,222.75,224.06,85943.0
2025-05-06 10:30:00,224.13,224.57,223.43,223.73,60190.0,224.13,224.57,223.43,223.73,60190.0
2025-05-06 11:00:00,223.61,223.9,222.96,223.75,57678.0,223.61,223.9,222.96,223.75,57678.0
2025-05-06 11:30:00,223.75,223.96,223.13,223.16,27722.0,223.75,223.96,223.13,223.16,27722.0
2025-05-06 12:00:00,223.27,224.68,223.26,224.08,35224.0,223.27,224.68,223.26,224.08,35224.0
2025-05-06 12:30:00,224.04,224.4,223.0,223.0,29683.0,224.04,224.4,223.0,223.0,29683.0
2025-05-06 13:00:00,223.03,223.82,222.78,222.91,30718.0,223.03,223.82,222.78,222.91,30718.0
2025-05-06 13:30:00,222.99,223.4,222.45,222.55,36097.0,222.99,223.4,222.45,222.55,36097.0
2025-05-06 14:00:00,222.61,223.22,222.54,223.12,54439.0,222.61,223.22,222.54,223.12,54439.0
2025-05-06 14:30:00,223.16,223.45,223.0,223.35,63345.0,223.16,223.45,223.0,223.35,63345.0
2025-05-06 15:00:00,223.34,223.43,222.79,222.98,48566.0,223.34,223.43,222.79,222.98,48566.0
2025-05-06 15:30:00,222.94,223.48,222.72,223.02,290013.0,222.94,223.48,222.72,223.02,290013.0
2025-05-07 09:30:00,223.4,225.07,222.95,224.62,123390.0,223.4,225.07,222.95,224.62,123390.0
2025-05-07 10:00:00,224.62,224.95,223.32,223.74,91645.0,224.62,224.95,223.32,223.74,91645.0
2025-05-07 10:30:00,223.79,224.25,223.06,223.37,45543.0,223.79,224.25,223.06,223.37,45543.0
2025-05-07 11:00:00,223.29,223.86,222.96,223.69,37366.0,223.29,223.86,222.96,223.69,37366.0
2025-05-07 11:30:00,223.69,224.3,223.68,223.97,27621.0,223.69,224.3,223.68,223.97,27621.0
2025-05-07 12:00:00,223.97,224.35,223.45,223.55,35562.0,223.97,224.35,223.45,223.55,35562.0
2025-05-07 12:30:00,223.41,224.52,223.29,224.45,29401.0,223.41,224.52,223.29,224.45,29401.0
2025-05-07 13:00:00,224.46,224.7,224.33,224.44,40293.0,224.46,224.7,224.33,224.44,40293.0
2025-05-07 13:30:00,224.43,224.57,222.92,222.96,70744.0,224.43,224.57,222.92,222.96,70744.0
2025-05-07 14:00:00,223.06,223.55,221.69,222.42,63799.0,223.06,223.55,221.69,222.42,63799.0
2025-05-07 14:30:00,222.53,223.69,222.32,223.5,90593.0,222.53,223.69,222.32,223.5,90593.0
2025-05-07 15:00:00,223.47,223.82,222.35,222.42,123530.0,223.47,223.82,222.35,222.42,123530.0
2025-05-07 15:30:00,222.39,224.18,222.1,223.41,204207.0,222.39,224.18,222.1,223.41,204207.0
2025-05-08 09:30:00,224.56,224.9,223.71,224.18,74065.0,224.56,224.9,223.71,224.18,74065.0
2025-05-08 10:00:00,224.23,224.84,223.2,223.8,104267.0,224.23,224.84,223.2,223.8,104267.0
2025-05-08 10:30:00,223.83,224.41,222.5,222.72,68693.0,223.83,224.41,222.5,222.72,68693.0
2025-05-08 11:00:00,222.72,224.67,222.44,224.26,77543.0,222.72,224.67,222.44,224.26,77543.0
2025-05-08 11:30:00,224.26,225.79,224.14,225.55,50329.0,224.26,225.79,224.14,225.55,50329.0
2025-05-08 12:00:00,225.48,226.09,225.23,225.76,34988.0,225.48,226.09,225.23,225.76,34988.0
2025-05-08 12:30:00,225.73,226.63,225.66,226.44,51206.0,225.73,226.63,225.66,226.44,51206.0
2025-05-08 13:00:00,226.5,226.63,225.52,225.54,43093.0,226.5,226.63,225.52,225.54,43093.0
2025-05-08 13:30:00,225.51,225.77,224.3,224.44,30024.0,225.51,225.77,224.3,224.44,30024.0
2025-05-08 14:00:00,224.39,225.31,224.33,224.88,45068.0,224.39,225.31,224.33,224.88,45068.0
2025-05-08 14:30:00,224.98,225.63,224.98,225.35,36024.0,224.98,225.63,224.98,225.35,36024.0
2025-05-08 15:00:00,225.42,225.69,224.95,225.58,55168.0,225.42,225.69,224.95,225.58,55168.0
2025-05-08 15:30:00,225.59,225.84,224.31,224.56,180242.0,225.59,225.84,224.31,224.56,180242.0
2025-05-09 09:30:00,223.68,225.18,222.19,223.72,81926.0,223.68,225.18,222.19,223.72,81926.0
2025-05-09 10:00:00,223.84,224.83,223.21,223.4,76123.0,223.84,224.83,223.21,223.4,76123.0
2025-05-09 10:30:00,223.39,223.46,222.74,223.33,62320.0,223.39,223.46,222.74,223.33,62320.0
2025-05-09 11:00:00,223.37,223.43,222.51,222.99,68557.0,223.37,223.43,222.51,222.99,68557.0
2025-05-09 11:30:00,223.07,223.42,222.73,223.4,40266.0,223.07,223.42,222.73,223.4,40266.0
2025-05-09 12:00:00,223.28,223.28,222.22,222.22,26432.0,223.28,223.28,222.22,222.22,26432.0
2025-05-09 12:30:00,222.35,222.45,221.57,221.62,37073.0,222.35,222.45,221.57,221.62,37073.0
2025-05-09 13:00:00,221.63,222.53,221.37,222.25,49406.0,221.63,222.53,221.37,222.25,49406.0
2025-05-09 13:30:00,222.15,222.9,222.06,222.82,48209.0,222.15,222.9,222.06,222.82,48209.0
2025-05-09 14:00:00,222.88,222.9,222.12,222.22,39233.0,222.88,222.9,222.12,222.22,39233.0
2025-05-09 14:30:00,222.2,222.57,222.14,222.56,53799.0,222.2,222.57,222.14,222.56,53799.0
2025-05-09 15:00:00,222.57,222.94,222.44,222.45,62284.0,222.57,222.94,222.44,222.45,62284.0
2025-05-09 15:30:00,222.48,222.54,221.65,222.17,195832.0,222.48,222.54,221.65,222.17,195832.0
2025-05-12 09:30:00,231.0,233.76,230.31,230.93,133935.0,231.0,233.76,230.31,230.93,133935.0
2025-05-12 10:00:00,231.05,232.11,231.05,231.79,83614.0,231.05,232.11,231.05,231.79,83614.0
2025-05-12 10:30:00,231.78,232.71,231.21,231.3,70723.0,231.78,232.71,231.21,231.3,70723.0
2025-05-12 11:00:00,231.3,231.67,230.81,231.28,141789.0,231.3,231.67,230.81,231.28,141789.0
2025-05-12 11:30:00,231.13,231.3,230.27,230.34,68001.0,231.13,231.3,230.27,230.34,68001.0
2025-05-12 12:00:00,230.41,231.34,230.34,230.66,39141.0,230.41,231.34,230.34,230.66,39141.0
2025-05-12 12:30:00,230.72,231.96,230.64,231.91,52417.0,230.72,231.96,230.64,231.91,52417.0
2025-05-12 13:00:00,231.97,232.67,231.77,232.32,96107.0,231.97,232.67,231.77,232.32,96107.0
2025-05-12 13:30:00,232.34,232.81,232.25,232.38,69569.0,232.34,232.81,232.25,232.38,69569.0
2025-05-12 14:00:00,232.49,232.8,232.3,232.52,53765.0,232.49,232.8,232.3,232.52,53765.0
2025-05-12 14:30:00,232.52,232.79,231.98,231.98,48496.0,232.52,232.79,231.98,231.98,48496.0
2025-05-12 15:00:00,231.99,232.52,231.83,232.07,82944.0,231.99,232.52,231.83,232.07,82944.0
2025-05-12 15:30:00,232.07,232.86,231.59,232.84,362072.0,232.07,232.86,231.59,232.84,362072.0
2025-05-13 09:30:00,235.14,235.35,231.07,232.29,107302.0,235.14,235.35,231.07,232.29,107302.0
2025-05-13 10:00:00,232.39,232.82,231.78,232.01,82680.0,232.39,232.82,231.78,232.01,82680.0
2025-05-13 10:30:00,232.02,232.83,231.63,232.54,59362.0,232.02,232.83,231.63,232.54,59362.0
2025-05-13 11:00:00,232.48,232.7,231.85,232.42,70873.0,232.48,232.7,231.85,232.42,70873.0
2025-05-13 11:30:00,232.36,232.54,231.33,231.48,73554.0,232.36,232.54,231.33,231.48,73554.0
2025-05-13 12:00:00,231.49,231.7,230.87,231.01,29866.0,231.49,231.7,230.87,231.01,29866.0
2025-05-13 12:30:00,231.01,231.13,229.86,229.87,48629.0,231.01,231.13,229.86,229.87,48629.0
2025-05-13 13:00:00,229.89,230.8,229.58,230.8,35925.0,229.89,230.8,229.58,230.8,35925.0
2025-05-13 13:30:00,230.73,231.13,230.66,230.89,31048.0,230.73,231.13,230.66,230.89,31048.0
2025-05-13 14:00:00,230.89,231.05,230.7,231.02,46692.0,230.89,231.05,230.7,231.02,46692.0
2025-05-13 14:30:00,231.03,231.11,230.28,231.1,56077.0,231.03,231.11,230.28,231.1,56077.0
2025-05-13 15:00:00,231.05,231.19,230.45,230.54,53876.0,231.05,231.19,230.45,230.54,53876.0
2025-05-13 15:30:00,230.56,231.05,230.2,230.75,312415.0,230.56,231.05,230.2,230.75,312415.0
2025-05-14 09:30:00,229.5,230.85,228.69,230.3,97189.0,229.5,230.85,228.69,230.3,97189.0
2025-05-14 10:00:00,230.36,231.02,229.98,230.53,127220.0,230.36,231.02,229.98,230.53,127220.0
2025-05-14 10:30:00,230.58,231.17,230.24,230.46,77113.0,230.58,231.17,230.24,230.46,77113.0
2025-05-14 11:00:00,230.42,230.42,229.3,230.06,40300.0,230.42,230.42,229.3,230.06,40300.0
2025-05-14 11:30:00,230.06,230.66,229.87,230.41,48097.0,230.06,230.66,229.87,230.41,48097.0
2025-05-14 12:00:00,230.46,230.59,229.93,230.12,64996.0,230.46,230.59,229.93,230.12,64996.0
2025-05-14 12:30:00,230.17,230.34,229.66,229.91,38911.0,230.17,230.34,229.66,229.91,38911.0
2025-05-14 13:00:00,229.91,229.97,228.96,229.41,35009.0,229.91,229.97,228.96,229.41,35009.0
2025-05-14 13:30:00,229.35,229.82,229.35,229.65,38763.0,229.35,229.82,229.35,229.65,38763.0
2025-05-14 14:00:00,229.72,229.92,228.92,229.08,36547.0,229.72,229.92,228.92,229.08,36547.0
2025-05-14 14:30:00,229.15,229.43,229.02,229.11,48938.0,229.15,229.43,229.02,229.11,48938.0
2025-05-14 15:00:00,229.18,229.23,228.53,228.6,63234.0,229.18,229.23,228.53,228.6,63234.0
2025-05-14 15:30:00,228.52,228.76,228.04,228.47,283630.0,228.52,228.76,228.04,228.47,283630.0
2025-05-15 09:30:00,227.19,228.67,226.97,227.56,81051.0,227.19,228.67,226.97,227.56,81051.0
2025-05-15 10:00:00,227.75,228.78,227.65,228.18,49089.0,227.75,228.78,227.65,228.18,49089.0
2025-05-15 10:30:00,228.3,229.42,228.12,229.27,55171.0,228.3,229.42,228.12,229.27,55171.0
2025-05-15 11:00:00,229.21,231.28,229.09,230.34,195429.0,229.21,231.28,229.09,230.34,195429.0
2025-05-15 11:30:00,230.34,230.78,230.13,230.78,56741.0,230.34,230.78,230.13,230.78,56741.0
2025-05-15 12:00:00,230.72,231.2,230.6,230.89,39558.0,230.72,231.2,230.6,230.89,39558.0
2025-05-15 12:30:00,230.89,231.38,230.55,231.37,47500.0,230.89,231.38,230.55,231.37,47500.0
2025-05-15 13:00:00,231.35,231.82,230.9,231.08,59258.0,231.35,231.82,230.9,231.08,59258.0
2025-05-15 13:30:00,231.03,231.3,230.81,231.14,55348.0,231.03,231.3,230.81,231.14,55348.0
2025-05-15 14:00:00,231.12,231.86,231.0,231.79,53337.0,231.12,231.86,231.0,231.79,53337.0
2025-05-15 14:30:00,231.8,232.29,231.71,232.25,76084.0,231.8,232.29,231.71,232.25,76084.0
2025-05-15 15:00:00,232.25,232.49,231.89,232.25,68634.0,232.25,232.49,231.89,232.25,68634.0
2025-05-15 15:30:00,232.36,232.65,231.92,232.45,247951.0,232.36,232.65,231.92,232.45,247951.0
2025-05-16 09:30:00,232.6,233.03,231.9,232.84,166515.0,232.6,233.03,231.9,232.84,166515.0
2025-05-16 10:00:00,232.68,232.87,231.9,232.57,39079.0,232.68,232.87,231.9,232.57,39079.0
2025-05-16 10:30:00,232.46,233.26,232.45,233.04,25866.0,232.46,233.26,232.45,233.04,25866.0
2025-05-16 11:00:00,233.07,233.53,232.87,233.04,42530.0,233.07,233.53,232.87,233.04,42530.0
2025-05-16 11:30:00,233.04,233.19,232.62,232.74,26092.0,233.04,233.19,232.62,232.74,26092.0
2025-05-16 12:00:00,232.72,233.53,232.71,233.34,19941.0,232.72,233.53,232.71,233.34,19941.0
2025-05-16 12:30:00,233.32,233.58,232.95,233.22,21597.0,233.32,233.58,232.95,233.22,21597.0
2025-05-16 13:00:00,233.22,233.79,233.18,233.51,24502.0,233.22,233.79,233.18,233.51,24502.0
2025-05-16 13:30:00,233.55,233.78,233.28,233.63,29758.0,233.55,233.78,233.28,233.63,29758.0
2025-05-16 14:00:00,233.63,234.05,233.55,233.74,30959.0,233.63,234.05,233.55,233.74,30959.0
2025-05-16 14:30:00,233.74,233.96,233.54,233.75,24454.0,233.74,233.96,233.54,233.75,24454.0
2025-05-16 15:00:00,233.77,234.07,233.55,233.64,36430.0,233.77,234.07,233.55,233.64,36430.0
2025-05-16 15:30:00,233.61,234.29,233.45,234.14,174239.0,233.61,234.29,233.45,234.14,174239.0
2025-05-19 09:30:00,230.36,232.33,229.96,231.52,134348.0,230.36,232.33,229.96,231.52,134348.0
2025-05-19 10:00:00,231.64,232.46,231.48,232.11,75273.0,231.64,232.46,231.48,232.11,75273.0
2025-05-19 10:30:00,232.06,232.66,232.02,232.13,37354.0,232.06,232.66,232.02,232.13,37354.0
2025-05-19 11:00:00,232.29,233.22,232.21,233.07,82318.0,232.29,233.22,232.21,233.07,82318.0
2025-05-19 11:30:00,232.98,233.49,232.93,233.31,57820.0,232.98,233.49,232.93,233.31,57820.0
2025-05-19 12:00:00,233.36,234.33,233.33,234.2,67190.0,233.36,234.33,233.33,234.2,67190.0
2025-05-19 12:30:00,234.2,235.23,234.2,235.0,69413.0,234.2,235.23,234.2,235.0,69413.0
2025-05-19 13:00:00,234.93,235.81,234.68,235.73,78219.0,234.93,235.81,234.68,235.73,78219.0
2025-05-19 13:30:00,235.63,236.0,235.47,235.67,322876.0,235.63,236.0,235.47,235.67,322876.0
2025-05-19 14:00:00,235.67,235.82,234.81,234.85,90832.0,235.67,235.82,234.81,234.85,90832.0
2025-05-19 14:30:00,234.93,235.07,234.63,234.81,34837.0,234.93,235.07,234.63,234.81,34837.0
2025-05-19 15:00:00,234.79,234.91,234.29,234.77,73844.0,234.79,234.91,234.29,234.77,73844.0
2025-05-19 15:30:00,234.8,235.21,234.35,234.43,285662.0,234.8,235.21,234.35,234.43,285662.0
2025-05-20 09:30:00,237.0,237.54,233.88,234.6,263677.0,237.0,237.54,233.88,234.6,263677.0
2025-05-20 10:00:00,234.65,236.02,234.6,234.92,114927.0,234.65,236.02,234.6,234.92,114927.0
2025-05-20 10:30:00,234.83,235.38,233.73,233.81,82431.0,234.83,235.38,233.73,233.81,82431.0
2025-05-20 11:00:00,233.81,234.29,233.37,233.8,68855.0,233.81,234.29,233.37,233.8,68855.0
2025-05-20 11:30:00,233.88,234.22,233.16,233.6,43146.0,233.88,234.22,233.16,233.6,43146.0
2025-05-20 12:00:00,233.45,233.62,232.41,232.56,69703.0,233.45,233.62,232.41,232.56,69703.0
2025-05-20 12:30:00,232.55,233.08,231.99,232.91,59557.0,232.55,233.08,231.99,232.91,59557.0
2025-05-20 13:00:00,232.91,233.08,232.36,232.66,62484.0,232.91,233.08,232.36,232.66,62484.0
2025-05-20 13:30:00,232.66,232.68,231.78,232.23,97503.0,232.66,232.68,231.78,232.23,97503.0
2025-05-20 14:00:00,232.28,232.32,231.09,231.26,77261.0,232.28,232.32,231.09,231.26,77261.0
2025-05-20 14:30:00,231.15,231.28,230.68,230.84,105484.0,231.15,231.28,230.68,230.84,105484.0
2025-05-20 15:00:00,230.77,230.81,230.15,230.28,138363.0,230.77,230.81,230.15,230.28,138363.0
2025-05-20 15:30:00,230.34,231.26,230.2,231.12,468256.0,230.34,231.26,230.2,231.12,468256.0
2025-05-21 09:30:00,232.7,233.14,227.11,228.52,579197.0,232.7,233.14,227.11,228.52,579197.0
2025-05-21 10:00:00,228.52,231.31,226.95,227.27,197884.0,228.52,231.31,226.95,227.27,197884.0
2025-05-21 10:30:00,227.34,229.43,227.0,229.43,105948.0,227.34,229.43,227.0,229.43,105948.0
2025-05-21 11:00:00,229.56,230.3,228.18,228.3,89163.0,229.56,230.3,228.18,228.3,89163.0
2025-05-21 11:30:00,228.28,229.27,227.82,227.95,74529.0,228.28,229.27,227.82,227.95,74529.0
2025-05-21 12:00:00,227.95,228.25,227.14,227.68,60628.0,227.95,228.25,227.14,227.68,60628.0
2025-05-21 12:30:00,227.64,228.52,227.55,227.56,67544.0,227.64,228.52,227.55,227.56,67544.0
2025-05-21 13:00:00,227.66,227.96,225.41,225.41,95259.0,227.66,227.96,225.41,225.41,95259.0
2025-05-21 13:30:00,225.32,227.02,225.18,225.7,86033.0,225.32,227.02,225.18,225.7,86033.0
2025-05-21 14:00:00,225.8,226.67,225.52,226.05,115216.0,225.8,226.67,225.52,226.05,115216.0
2025-05-21 14:30:00,225.93,226.5,225.83,226.22,77307.0,225.93,226.5,225.83,226.22,77307.0
2025-05-21 15:00:00,226.16,226.96,226.0,226.27,171599.0,226.16,226.96,226.0,226.27,171599.0
2025-05-21 15:30:00,226.29,227.53,226.25,227.13,475627.0,226.29,227.53,226.25,227.13,475627.0
2025-05-22 09:30:00,226.08,227.45,224.64,225.73,97129.0,226.08,227.45,224.64,225.73,97129.0
2025-05-22 10:00:00,225.76,226.66,224.19,224.28,94144.0,225.76,226.66,224.19,224.28,94144.0
2025-05-22 10:30:00,224.34,224.58,222.97,224.16,119338.0,224.34,224.58,222.97,224.16,119338.0
2025-05-22 11:00:00,224.29,224.99,223.96,224.16,77942.0,224.29,224.99,223.96,224.16,77942.0
2025-05-22 11:30:00,224.16,225.3,224.16,225.3,59209.0,224.16,225.3,224.16,225.3,59209.0
2025-05-22 12:00:00,225.29,225.44,224.89,224.97,58396.0,225.29,225.44,224.89,224.97,58396.0
2025-05-22 12:30:00,224.91,224.96,224.36,224.36,40537.0,224.91,224.96,224.36,224.36,40537.0
2025-05-22 13:00:00,224.42,224.85,223.96,224.58,105241.0,224.42,224.85,223.96,224.58,105241.0
2025-05-22 13:30:00,224.58,225.45,224.53,225.33,58018.0,224.58,225.45,224.53,225.33,58018.0
2025-05-22 14:00:00,225.31,225.56,225.07,225.33,73665.0,225.31,225.56,225.07,225.33,73665.0
2025-05-22 14:30:00,225.27,225.43,224.81,225.18,64049.0,225.27,225.43,224.81,225.18,64049.0
2025-05-22 15:00:00,225.19,225.39,224.59,225.33,109277.0,225.19,225.39,224.59,225.33,109277.0
2025-05-22 15:30:00,225.33,225.42,223.65,223.74,353265.0,225.33,225.42,223.65,223.74,353265.0
2025-05-23 09:30:00,220.91,222.34,220.26,221.96,125088.0,220.91,222.34,220.26,221.96,125088.0
2025-05-23 10:00:00,221.96,222.97,221.6,221.8,74472.0,221.96,222.97,221.6,221.8,74472.0
2025-05-23 10:30:00,221.89,222.33,221.11,221.2,73480.0,221.89,222.33,221.11,221.2,73480.0
2025-05-23 11:00:00,221.2,222.53,221.19,222.06,61792.0,221.2,222.53,221.19,222.06,61792.0
2025-05-23 11:30:00,222.08,222.61,220.67,220.89,139494.0,222.08,222.61,220.67,220.89,139494.0
2025-05-23 12:00:00,220.89,221.45,220.66,221.32,136850.0,220.89,221.45,220.66,221.32,136850.0
2025-05-23 12:30:00,221.18,221.4,220.79,220.84,127820.0,221.18,221.4,220.79,220.84,127820.0
2025-05-23 13:00:00,220.84,221.54,220.66,221.46,99210.0,220.84,221.54,220.66,221.46,99210.0
2025-05-23 13:30:00,221.4,221.76,221.11,221.4,60168.0,221.4,221.76,221.11,221.4,60168.0
2025-05-23 14:00:00,221.31,222.03,221.21,221.28,73338.0,221.31,222.03,221.21,221.28,73338.0
2025-05-23 14:30:00,221.36,221.81,221.25,221.58,82097.0,221.36,221.81,221.25,221.58,82097.0
2025-05-23 15:00:00,221.62,221.85,221.39,221.49,77296.0,221.62,221.85,221.39,221.49,77296.0
2025-05-23 15:30:00,221.51,221.99,220.57,221.17,359711.0,221.51,221.99,220.57,221.17,359711.0
2025-05-27 09:30:00,223.3,223.45,222.0,222.27,142682.0,223.3,223.45,222.0,222.27,142682.0
2025-05-27 10:00:00,222.4,223.29,222.11,223.12,146062.0,222.4,223.29,222.11,223.12,146062.0
2025-05-27 10:30:00,223.12,224.23,223.01,224.23,190104.0,223.12,224.23,223.01,224.23,190104.0
2025-05-27 11:00:00,224.23,224.72,223.79,224.5,189416.0,224.23,224.72,223.79,224.5,189416.0
2025-05-27 11:30:00,224.54,224.93,224.34,224.48,116989.0,224.54,224.93,224.34,224.48,116989.0
2025-05-27 12:00:00,224.46,224.85,224.4,224.51,113446.0,224.46,224.85,224.4,224.51,113446.0
2025-05-27 12:30:00,224.51,225.28,224.51,225.16,67802.0,224.51,225.28,224.51,225.16,67802.0
2025-05-27 13:00:00,225.14,225.22,224.29,224.74,78943.0,225.14,225.22,224.29,224.74,78943.0
2025-05-27 13:30:00,224.75,224.92,224.46,224.86,101383.0,224.75,224.92,224.46,224.86,101383.0
2025-05-27 14:00:00,224.86,225.58,224.64,225.26,77748.0,224.86,225.58,224.64,225.26,77748.0
2025-05-27 14:30:00,225.31,225.51,225.0,225.03,89144.0,225.31,225.51,225.0,225.03,89144.0
2025-05-27 15:00:00,225.02,225.43,224.89,225.04,117028.0,225.02,225.43,224.89,225.04,117028.0
2025-05-27 15:30:00,225.01,225.82,224.95,225.8,494218.0,225.01,225.82,224.95,225.8,494218.0
2025-05-28 09:30:00,225.0,226.57,224.96,226.21,124952.0,225.0,226.57,224.96,226.21,124952.0
2025-05-28 10:00:00,226.17,226.76,225.78,226.11,68659.0,226.17,226.76,225.78,226.11,68659.0
2025-05-28 10:30:00,226.04,226.27,225.27,225.5,63580.0,226.04,226.27,225.27,225.5,63580.0
2025-05-28 11:00:00,225.43,225.76,225.06,225.12,73422.0,225.43,225.76,225.06,225.12,73422.0
2025-05-28 11:30:00,225.12,225.53,225.05,225.17,44790.0,225.12,225.53,225.05,225.17,44790.0
2025-05-28 12:00:00,225.2,225.85,225.2,225.68,38069.0,225.2,225.85,225.2,225.68,38069.0
2025-05-28 12:30:00,225.73,226.16,225.68,225.9,51469.0,225.73,226.16,225.68,225.9,51469.0
2025-05-28 13:00:00,225.85,226.22,225.62,225.79,41168.0,225.85,226.22,225.62,225.79,41168.0
2025-05-28 13:30:00,225.79,225.79,225.33,225.42,32218.0,225.79,225.79,225.33,225.42,32218.0
2025-05-28 14:00:00,225.36,225.72,225.36,225.64,40539.0,225.36,225.72,225.36,225.64,40539.0
2025-05-28 14:30:00,225.64,225.69,224.61,225.32,67417.0,225.64,225.69,224.61,225.32,67417.0
2025-05-28 15:00:00,225.24,225.59,224.9,224.96,86315.0,225.24,225.59,224.9,224.96,86315.0
2025-05-28 15:30:00,224.97,225.11,224.36,224.52,257693.0,224.97,225.11,224.36,224.52,257693.0
2025-05-29 09:30:00,225.54,226.0,224.48,225.33,69633.0,225.54,226.0,224.48,225.33,69633.0
2025-05-29 10:00:00,225.34,225.5,223.77,224.2,69393.0,225.34,225.5,223.77,224.2,69393.0
2025-05-29 10:30:00,224.12,224.45,223.59,224.24,42109.0,224.12,224.45,223.59,224.24,42109.0
2025-05-29 11:00:00,224.18,224.33,223.33,223.49,54130.0,224.18,224.33,223.33,223.49,54130.0
2025-05-29 11:30:00,223.47,223.54,221.77,222.0,69197.0,223.47,223.54,221.77,222.0,69197.0
2025-05-29 12:00:00,222.03,223.14,221.66,222.66,52970.0,222.03,223.14,221.66,222.66,52970.0
2025-05-29 12:30:00,222.66,223.02,222.28,222.7,71867.0,222.66,223.02,222.28,222.7,71867.0
2025-05-29 13:00:00,222.68,223.01,222.55,222.68,82552.0,222.68,223.01,222.55,222.68,82552.0
2025-05-29 13:30:00,222.6,223.01,222.53,222.66,70113.0,222.6,223.01,222.53,222.66,70113.0
2025-05-29 14:00:00,222.67,223.18,222.39,223.13,101657.0,222.67,223.18,222.39,223.13,101657.0
2025-05-29 14:30:00,223.13,224.52,223.01,224.45,148059.0,223.13,224.52,223.01,224.45,148059.0
2025-05-29 15:00:00,224.4,224.82,224.1,224.62,251265.0,224.4,224.82,224.1,224.62,251265.0
2025-05-29 15:30:00,224.58,225.22,224.49,224.91,297863.0,224.58,225.22,224.49,224.91,297863.0
2025-05-30 09:30:00,223.91,225.04,222.41,224.78,186946.0,223.91,225.04,222.41,224.78,186946.0
2025-05-30 10:00:00,224.73,225.35,224.59,224.77,100657.0,224.73,225.35,224.59,224.77,100657.0
2025-05-30 10:30:00,224.61,225.18,224.1,224.59,191727.0,224.61,225.18,224.1,224.59,191727.0
2025-05-30 11:00:00,224.62,224.94,224.5,224.83,63217.0,224.62,224.94,224.5,224.83,63217.0
2025-05-30 11:30:00,224.8,224.88,224.04,224.41,93161.0,224.8,224.88,224.04,224.41,93161.0
2025-05-30 12:00:00,224.5,225.28,224.32,224.55,104308.0,224.5,225.28,224.32,224.55,104308.0
2025-05-30 12:30:00,224.61,224.78,223.95,224.15,61636.0,224.61,224.78,223.95,224.15,61636.0
2025-05-30 13:00:00,224.1,224.6,224.04,224.2,53979.0,224.1,224.6,224.04,224.2,53979.0
2025-05-30 13:30:00,224.21,224.76,224.02,224.07,141687.0,224.21,224.76,224.02,224.07,141687.0
2025-05-30 14:00:00,224.16,225.39,224.07,225.2,65450.0,224.16,225.39,224.07,225.2,65450.0
2025-05-30 14:30:00,225.23,225.33,224.85,224.87,57645.0,225.23,225.33,224.85,224.87,57645.0
2025-05-30 15:00:00,224.87,225.75,224.87,225.73,87801.0,224.87,225.75,224.87,225.73,87801.0
2025-05-30 15:30:00,225.65,226.27,225.26,225.67,574344.0,225.65,226.27,225.26,225.67,574344.0
2025-06-02 09:30:00,224.09,224.88,222.24,222.5,169090.0,224.09,224.88,222.24,222.5,169090.0
2025-06-02 10:00:00,222.5,222.5,221.33,221.91,340843.0,222.5,222.5,221.33,221.91,340843.0
2025-06-02 10:30:00,221.91,222.85,221.52,222.77,59292.0,221.91,222.85,221.52,222.77,59292.0
2025-06-02 11:00:00,222.84,223.6,222.38,222.68,294797.0,222.84,223.6,222.38,222.68,294797.0
2025-06-02 11:30:00,222.66,223.52,222.47,223.24,115305.0,222.66,223.52,222.47,223.24,115305.0
2025-06-02 12:00:00,223.15,223.22,222.48,223.11,87302.0,223.15,223.22,222.48,223.11,87302.0
2025-06-02 12:30:00,223.04,223.57,222.96,223.48,53283.0,223.04,223.57,222.96,223.48,53283.0
2025-06-02 13:00:00,223.57,223.83,223.32,223.55,76477.0,223.57,223.83,223.32,223.55,76477.0
2025-06-02 13:30:00,223.55,224.33,223.38,224.09,77056.0,223.55,224.33,223.38,224.09,77056.0
2025-06-02 14:00:00,224.18,225.89,224.08,224.92,588230.0,224.18,225.89,224.08,224.92,588230.0
2025-06-02 14:30:00,224.89,225.33,224.87,225.09,99970.0,224.89,225.33,224.87,225.09,99970.0
2025-06-02 15:00:00,225.16,225.47,224.91,225.39,123441.0,225.16,225.47,224.91,225.39,123441.0
2025-06-02 15:30:00,225.39,225.61,225.04,225.55,421707.0,225.39,225.61,225.04,225.55,421707.0
2025-06-03 09:30:00,225.9,227.9,225.23,226.88,106584.0,225.9,227.9,225.23,226.88,106584.0
2025-06-03 10:00:00,226.78,227.01,225.53,226.79,66669.0,226.78,227.01,225.53,226.79,66669.0
2025-06-03 10:30:00,226.87,227.78,226.74,227.45,53053.0,226.87,227.78,226.74,227.45,53053.0
2025-06-03 11:00:00,227.38,227.82,227.11,227.36,43785.0,227.38,227.82,227.11,227.36,43785.0
2025-06-03 11:30:00,227.37,228.0,227.28,227.95,43535.0,227.37,228.0,227.28,227.95,43535.0
2025-06-03 12:00:00,227.88,228.24,227.55,227.93,61703.0,227.88,228.24,227.55,227.93,61703.0
2025-06-03 12:30:00,228.1,228.26,227.64,228.16,35029.0,228.1,228.26,227.64,228.16,35029.0
2025-06-03 13:00:00,228.21,228.58,227.98,228.47,30103.0,228.21,228.58,227.98,228.47,30103.0
2025-06-03 13:30:00,228.47,228.68,227.99,228.13,66177.0,228.47,228.68,227.99,228.13,66177.0
2025-06-03 14:00:00,228.13,228.86,228.06,228.82,72766.0,228.13,228.86,228.06,228.82,72766.0
2025-06-03 14:30:00,228.83,229.32,228.41,228.5,61478.0,228.83,229.32,228.41,228.5,61478.0
2025-06-03 15:00:00,228.48,228.75,228.2,228.75,62461.0,228.48,228.75,228.2,228.75,62461.0
2025-06-03 15:30:00,228.67,229.24,228.64,228.82,259938.0,228.67,229.24,228.64,228.82,259938.0
2025-06-04 09:30:00,228.67,229.75,227.85,228.86,71549.0,228.67,229.75,227.85,228.86,71549.0
2025-06-04 10:00:00,228.86,229.49,227.85,228.48,78953.0,228.86,229.49,227.85,228.48,78953.0
2025-06-04 10:30:00,228.46,228.85,228.16,228.68,47092.0,228.46,228.85,228.16,228.68,47092.0
2025-06-04 11:00:00,228.8,229.16,228.62,229.05,34954.0,228.8,229.16,228.62,229.05,34954.0
2025-06-04 11:30:00,229.03,229.65,228.95,229.37,42328.0,229.03,229.65,228.95,229.37,42328.0
2025-06-04 12:00:00,229.4,229.58,229.11,229.37,38318.0,229.4,229.58,229.11,229.37,38318.0
2025-06-04 12:30:00,229.37,229.92,229.35,229.65,29258.0,229.37,229.92,229.35,229.65,29258.0
2025-06-04 13:00:00,229.65,230.1,229.65,229.92,39914.0,229.65,230.1,229.65,229.92,39914.0
2025-06-04 13:30:00,229.92,230.1,229.72,229.73,40372.0,229.92,230.1,229.72,229.73,40372.0
2025-06-04 14:00:00,229.72,229.82,229.23,229.23,32911.0,229.72,229.82,229.23,229.23,32911.0
2025-06-04 14:30:00,229.2,229.22,228.85,228.93,51723.0,229.2,229.22,228.85,228.93,51723.0
2025-06-04 15:00:00,228.91,228.91,228.42,228.7,91041.0,228.91,228.91,228.42,228.7,91041.0
2025-06-04 15:30:00,228.7,229.03,228.42,228.49,367796.0,228.7,229.03,228.42,228.49,367796.0
2025-06-05 09:30:00,228.92,228.92,227.21,227.51,54583.0,228.92,228.92,227.21,227.51,54583.0
2025-06-05 10:00:00,227.51,228.53,227.43,228.4,44348.0,227.51,228.53,227.43,228.4,44348.0
2025-06-05 10:30:00,228.4,228.4,227.5,228.32,59186.0,228.4,228.4,227.5,228.32,59186.0
2025-06-05 11:00:00,228.33,229.01,228.28,228.88,39179.0,228.33,229.01,228.28,228.88,39179.0
2025-06-05 11:30:00,228.86,229.0,228.52,228.87,32795.0,228.86,229.0,228.52,228.87,32795.0
2025-06-05 12:00:00,228.79,229.25,228.72,229.05,25885.0,228.79,229.25,228.72,229.05,25885.0
2025-06-05 12:30:00,229.03,229.32,228.63,229.13,29484.0,229.03,229.32,228.63,229.13,29484.0
2025-06-05 13:00:00,228.95,229.68,228.79,229.61,17022.0,228.95,229.68,228.79,229.61,17022.0
2025-06-05 13:30:00,229.69,229.81,229.04,229.04,19756.0,229.69,229.81,229.04,229.04,19756.0
2025-06-05 14:00:00,229.14,229.24,228.0,228.65,21491.0,229.14,229.24,228.0,228.65,21491.0
2025-06-05 14:30:00,228.71,228.92,228.54,228.54,24546.0,228.71,228.92,228.54,228.54,24546.0
2025-06-05 15:00:00,228.6,228.6,227.04,227.65,42808.0,228.6,228.6,227.04,227.65,42808.0
2025-06-05 15:30:00,227.7,228.48,227.35,227.65,413139.0,227.7,228.48,227.35,227.65,413139.0
2025-06-06 09:30:00,228.81,229.13,226.9,227.39,91771.0,228.81,229.13,226.9,227.39,91771.0
2025-06-06 10:00:00,227.39,228.15,227.17,227.51,66953.0,227.39,228.15,227.17,227.51,66953.0
2025-06-06 10:30:00,227.53,227.53,226.81,226.81,47235.0,227.53,227.53,226.81,226.81,47235.0
2025-06-06 11:00:00,226.81,227.36,225.47,226.16,58466.0,226.81,227.36,225.47,226.16,58466.0
2025-06-06 11:30:00,226.14,226.39,225.6,225.97,45131.0,226.14,226.39,225.6,225.97,45131.0
2025-06-06 12:00:00,226.04,226.6,226.04,226.55,27691.0,226.04,226.6,226.04,226.55,27691.0
2025-06-06 12:30:00,226.58,226.67,225.25,225.57,34955.0,226.58,226.67,225.25,225.57,34955.0
2025-06-06 13:00:00,225.56,225.57,224.77,225.26,42185.0,225.56,225.57,224.77,225.26,42185.0
2025-06-06 13:30:00,225.26,225.49,225.07,225.26,39660.0,225.26,225.49,225.07,225.26,39660.0
2025-06-06 14:00:00,225.28,225.78,225.28,225.41,40044.0,225.28,225.78,225.28,225.41,40044.0
2025-06-06 14:30:00,225.5,225.92,225.39,225.59,53689.0,225.5,225.92,225.39,225.59,53689.0
2025-06-06 15:00:00,225.53,225.82,225.28,225.5,71047.0,225.53,225.82,225.28,225.5,71047.0
2025-06-06 15:30:00,225.5,225.59,225.12,225.25,276563.0,225.5,225.59,225.12,225.25,276563.0
2025-06-09 09:30:00,225.69,225.69,223.21,223.6,93843.0,225.69,225.69,223.21,223.6,93843.0
2025-06-09 10:00:00,223.66,223.99,223.12,223.74,86202.0,223.66,223.99,223.12,223.74,86202.0
2025-06-09 10:30:00,223.78,224.38,223.53,224.19,105818.0,223.78,224.38,223.53,224.19,105818.0
2025-06-09 11:00:00,224.19,224.22,223.14,223.36,91760.0,224.19,224.22,223.14,223.36,91760.0
2025-06-09 11:30:00,223.39,224.3,223.27,224.0,64730.0,223.39,224.3,223.27,224.0,64730.0
2025-06-09 12:00:00,224.0,224.32,223.79,224.15,41563.0,224.0,224.32,223.79,224.15,41563.0
2025-06-09 12:30:00,224.15,224.29,223.72,223.89,58546.0,224.15,224.29,223.72,223.89,58546.0
2025-06-09 13:00:00,223.89,224.79,223.86,224.78,82428.0,223.89,224.79,223.86,224.78,82428.0
2025-06-09 13:30:00,224.76,224.88,224.45,224.69,68970.0,224.76,224.88,224.45,224.69,68970.0
2025-06-09 14:00:00,224.65,224.91,224.4,224.67,42753.0,224.65,224.91,224.4,224.67,42753.0
2025-06-09 14:30:00,224.65,224.78,224.27,224.69,47690.0,224.65,224.78,224.27,224.69,47690.0
2025-06-09 15:00:00,224.64,224.73,224.16,224.22,33881.0,224.64,224.73,224.16,224.22,33881.0
2025-06-09 15:30:00,224.27,224.27,223.47,223.61,249323.0,224.27,224.27,223.47,223.61,249323.0
2025-06-10 09:30:00,224.05,224.05,222.14,223.41,107523.0,224.05,224.05,222.14,223.41,107523.0
2025-06-10 10:00:00,223.41,224.53,223.41,224.38,122627.0,223.41,224.53,223.41,224.38,122627.0
2025-06-10 10:30:00,224.47,225.85,224.37,225.83,118463.0,224.47,225.85,224.37,225.83,118463.0
2025-06-10 11:00:00,225.66,225.93,224.88,225.44,76242.0,225.66,225.93,224.88,225.44,76242.0
2025-06-10 11:30:00,225.44,225.79,224.87,225.14,56621.0,225.44,225.79,224.87,225.14,56621.0
2025-06-10 12:00:00,225.14,225.47,224.59,224.81,43000.0,225.14,225.47,224.59,224.81,43000.0
2025-06-10 12:30:00,224.85,225.35,224.84,225.23,29797.0,224.85,225.35,224.84,225.23,29797.0
2025-06-10 13:00:00,225.28,225.45,225.09,225.25,37373.0,225.28,225.45,225.09,225.25,37373.0
2025-06-10 13:30:00,225.25,225.54,225.04,225.35,42709.0,225.25,225.54,225.04,225.35,42709.0
2025-06-10 14:00:00,225.35,225.35,224.35,224.38,38703.0,225.35,225.35,224.35,224.38,38703.0
2025-06-10 14:30:00,224.38,224.93,224.32,224.72,57170.0,224.38,224.93,224.32,224.72,57170.0
2025-06-10 15:00:00,224.72,224.9,224.54,224.8,66079.0,224.72,224.9,224.54,224.8,66079.0
2025-06-10 15:30:00,224.75,225.09,224.19,224.93,248323.0,224.75,225.09,224.19,224.93,248323.0
2025-06-11 09:30:00,226.64,226.64,224.51,225.63,90031.0,226.64,226.64,224.51,225.63,90031.0
2025-06-11 10:00:00,225.59,225.79,223.4,223.96,68042.0,225.59,225.79,223.4,223.96,68042.0
2025-06-11 10:30:00,223.96,224.09,223.4,223.48,40518.0,223.96,224.09,223.4,223.48,40518.0
2025-06-11 11:00:00,223.57,224.28,223.53,223.91,51289.0,223.57,224.28,223.53,223.91,51289.0
2025-06-11 11:30:00,223.94,224.01,223.29,223.56,68473.0,223.94,224.01,223.29,223.56,68473.0
2025-06-11 12:00:00,223.59,224.04,223.15,223.78,69650.0,223.59,224.04,223.15,223.78,69650.0
2025-06-11 12:30:00,223.79,223.91,223.43,223.68,77347.0,223.79,223.91,223.43,223.68,77347.0
2025-06-11 13:00:00,223.68,224.14,223.51,224.06,32542.0,223.68,224.14,223.51,224.06,32542.0
2025-06-11 13:30:00,224.07,224.07,223.24,223.25,73191.0,224.07,224.07,223.24,223.25,73191.0
2025-06-11 14:00:00,223.33,223.41,221.64,221.81,39513.0,223.33,223.41,221.64,221.81,39513.0
2025-06-11 14:30:00,221.81,222.44,221.48,221.5,42893.0,221.81,222.44,221.48,221.5,42893.0
2025-06-11 15:00:00,221.53,221.57,220.85,221.08,81181.0,221.53,221.57,220.85,221.08,81181.0
2025-06-11 15:30:00,221.08,221.61,220.66,221.6,396382.0,221.08,221.61,220.66,221.6,396382.0
2025-06-12 09:30:00,221.6,222.0,219.75,220.62,85294.0,221.6,222.0,219.75,220.62,85294.0
2025-06-12 10:00:00,220.6,221.56,219.91,221.46,64500.0,220.6,221.56,219.91,221.46,64500.0
2025-06-12 10:30:00,221.41,222.18,221.33,221.98,74965.0,221.41,222.18,221.33,221.98,74965.0
2025-06-12 11:00:00,222.07,222.59,221.74,221.96,68709.0,222.07,222.59,221.74,221.96,68709.0
2025-06-12 11:30:00,222.11,222.27,221.81,222.25,27769.0,222.11,222.27,221.81,222.25,27769.0
2025-06-12 12:00:00,222.25,222.6,222.17,222.54,46117.0,222.25,222.6,222.17,222.54,46117.0
2025-06-12 12:30:00,222.45,222.86,222.22,222.5,45551.0,222.45,222.86,222.22,222.5,45551.0
2025-06-12 13:00:00,222.59,223.25,222.41,223.03,46000.0,222.59,223.25,222.41,223.03,46000.0
2025-06-12 13:30:00,223.03,224.18,223.01,224.14,79610.0,223.03,224.18,223.01,224.14,79610.0
2025-06-12 14:00:00,224.09,224.31,224.0,224.08,54440.0,224.09,224.31,224.0,224.08,54440.0
2025-06-12 14:30:00,224.09,224.24,223.93,224.15,59746.0,224.09,224.24,223.93,224.15,59746.0
2025-06-12 15:00:00,224.16,224.33,223.18,223.36,92876.0,224.16,224.33,223.18,223.36,92876.0
2025-06-12 15:30:00,223.32,223.55,222.9,223.5,247346.0,223.32,223.55,222.9,223.5,247346.0
2025-06-13 09:30:00,221.25,223.25,221.25,221.75,92261.0,221.25,223.25,221.25,221.75,92261.0
2025-06-13 10:00:00,221.82,222.22,219.99,219.99,63747.0,221.82,222.22,219.99,219.99,63747.0
2025-06-13 10:30:00,220.01,220.58,219.75,220.38,77189.0,220.01,220.58,219.75,220.38,77189.0
2025-06-13 11:00:00,220.33,220.61,219.94,220.18,53677.0,220.33,220.61,219.94,220.18,53677.0
2025-06-13 11:30:00,220.17,220.74,220.17,220.47,65943.0,220.17,220.74,220.17,220.47,65943.0
2025-06-13 12:00:00,220.47,220.68,219.62,219.68,87514.0,220.47,220.68,219.62,219.68,87514.0
2025-06-13 12:30:00,219.62,219.87,219.2,219.46,54690.0,219.62,219.87,219.2,219.46,54690.0
2025-06-13 13:00:00,219.41,219.64,218.6,218.6,53648.0,219.41,219.64,218.6,218.6,53648.0
2025-06-13 13:30:00,218.68,218.94,218.48,218.57,34533.0,218.68,218.94,218.48,218.57,34533.0
2025-06-13 14:00:00,218.57,218.81,217.38,217.45,71427.0,218.57,218.81,217.38,217.45,71427.0
2025-06-13 14:30:00,217.4,217.52,216.68,217.17,74522.0,217.4,217.52,216.68,217.17,74522.0
2025-06-13 15:00:00,217.24,217.36,216.55,216.66,108039.0,217.24,217.36,216.55,216.66,108039.0
2025-06-13 15:30:00,216.66,217.25,216.33,217.22,347418.0,216.66,217.25,216.33,217.22,347418.0
2025-06-16 09:30:00,218.36,218.61,214.81,217.32,172370.0,218.36,218.61,214.81,217.32,172370.0
2025-06-16 10:00:00,217.4,218.08,217.08,217.54,77914.0,217.4,218.08,217.08,217.54,77914.0
2025-06-16 10:30:00,217.66,218.18,217.16,217.26,65180.0,217.66,218.18,217.16,217.26,65180.0
2025-06-16 11:00:00,217.33,217.39,215.9,215.94,63935.0,217.33,217.39,215.9,215.94,63935.0
2025-06-16 11:30:00,215.96,215.97,215.15,215.22,50662.0,215.96,215.97,215.15,215.22,50662.0
2025-06-16 12:00:00,215.22,215.9,215.03,215.88,34995.0,215.22,215.9,215.03,215.88,34995.0
2025-06-16 12:30:00,215.81,215.91,215.44,215.69,35559.0,215.81,215.91,215.44,215.69,35559.0
2025-06-16 13:00:00,215.65,216.38,215.53,216.29,49575.0,215.65,216.38,215.53,216.29,49575.0
2025-06-16 13:30:00,216.29,216.63,215.85,215.9,46739.0,216.29,216.63,215.85,215.9,46739.0
2025-06-16 14:00:00,215.95,216.14,215.79,216.01,46420.0,215.95,216.14,215.79,216.01,46420.0
2025-06-16 14:30:00,216.04,216.33,215.95,216.25,51705.0,216.04,216.33,215.95,216.25,51705.0
2025-06-16 15:00:00,216.25,216.29,215.68,215.77,74925.0,216.25,216.29,215.68,215.77,74925.0
2025-06-16 15:30:00,215.79,216.17,215.72,216.06,177003.0,215.79,216.17,215.72,216.06,177003.0
2025-06-17 09:30:00,215.05,215.78,214.01,214.28,89585.0,215.05,215.78,214.01,214.28,89585.0
2025-06-17 10:00:00,214.38,215.19,214.18,214.93,83432.0,214.38,215.19,214.18,214.93,83432.0
2025-06-17 10:30:00,214.93,215.12,214.65,214.91,72679.0,214.93,215.12,214.65,214.91,72679.0
2025-06-17 11:00:00,214.9,214.99,214.01,214.25,102637.0,214.9,214.99,214.01,214.25,102637.0
2025-06-17 11:30:00,214.23,214.56,213.79,213.83,85110.0,214.23,214.56,213.79,213.83,85110.0
2025-06-17 12:00:00,213.84,214.29,213.79,214.01,48533.0,213.84,214.29,213.79,214.01,48533.0
2025-06-17 12:30:00,214.01,214.11,213.2,213.3,34948.0,214.01,214.11,213.2,213.3,34948.0
2025-06-17 13:00:00,213.27,213.63,212.69,212.83,40410.0,213.27,213.63,212.69,212.83,40410.0
2025-06-17 13:30:00,212.86,213.09,212.43,212.62,21311.0,212.86,213.09,212.43,212.62,21311.0
2025-06-17 14:00:00,212.57,212.57,211.2,211.4,62219.0,212.57,212.57,211.2,211.4,62219.0
2025-06-17 14:30:00,211.43,211.59,211.12,211.57,58066.0,211.43,211.59,211.12,211.57,58066.0
2025-06-17 15:00:00,211.5,211.76,211.12,211.5,74917.0,211.5,211.76,211.12,211.5,74917.0
2025-06-17 15:30:00,211.54,212.07,211.39,211.89,238787.0,211.54,212.07,211.39,211.89,238787.0
2025-06-18 09:30:00,212.56,212.89,211.5,212.11,113550.0,212.56,212.89,211.5,212.11,113550.0
2025-06-18 10:00:00,212.16,213.63,211.73,213.0,112690.0,212.16,213.63,211.73,213.0,112690.0
2025-06-18 10:30:00,212.98,213.69,212.88,213.22,68161.0,212.98,213.69,212.88,213.22,68161.0
2025-06-18 11:00:00,213.2,213.36,212.6,212.74,40281.0,213.2,213.36,212.6,212.74,40281.0
2025-06-18 11:30:00,212.88,212.89,212.17,212.18,28478.0,212.88,212.89,212.17,212.18,28478.0
2025-06-18 12:00:00,212.16,212.52,212.08,212.28,38743.0,212.16,212.52,212.08,212.28,38743.0
2025-06-18 12:30:00,212.28,212.48,212.1,212.17,55649.0,212.28,212.48,212.1,212.17,55649.0
2025-06-18 13:00:00,212.15,212.3,211.94,212.1,36301.0,212.15,212.3,211.94,212.1,36301.0
2025-06-18 13:30:00,212.12,212.39,211.56,211.96,49068.0,212.12,212.39,211.56,211.96,49068.0
2025-06-18 14:00:00,212.19,212.56,211.38,211.56,87980.0,212.19,212.56,211.38,211.56,87980.0
2025-06-18 14:30:00,211.5,212.44,210.52,210.66,104125.0,211.5,212.44,210.52,210.66,104125.0
2025-06-18 15:00:00,210.53,211.43,210.41,210.74,106051.0,210.53,211.43,210.41,210.74,106051.0
2025-06-18 15:30:00,210.67,211.49,210.63,210.87,256348.0,210.67,211.49,210.63,210.87,256348.0
2025-06-20 09:30:00,211.66,212.63,210.33,211.01,509935.0,211.66,212.63,210.33,211.01,509935.0
2025-06-20 10:00:00,210.89,211.69,210.45,211.3,88324.0,210.89,211.69,210.45,211.3,88324.0
2025-06-20 10:30:00,211.3,211.79,211.01,211.27,120782.0,211.3,211.79,211.01,211.27,120782.0
2025-06-20 11:00:00,211.36,212.07,211.0,211.93,54282.0,211.36,212.07,211.0,211.93,54282.0
2025-06-20 11:30:00,211.8,212.14,211.25,211.3,48419.0,211.8,212.14,211.25,211.3,48419.0
2025-06-20 12:00:00,211.23,211.43,210.99,211.35,40453.0,211.23,211.43,210.99,211.35,40453.0
2025-06-20 12:30:00,211.43,211.68,211.3,211.49,43050.0,211.43,211.68,211.3,211.49,43050.0
2025-06-20 13:00:00,211.43,211.76,211.27,211.33,32392.0,211.43,211.76,211.27,211.33,32392.0
2025-06-20 13:30:00,211.24,211.5,211.07,211.46,60358.0,211.24,211.5,211.07,211.46,60358.0
2025-06-20 14:00:00,211.39,212.33,211.39,212.11,53126.0,211.39,212.33,211.39,212.11,53126.0
2025-06-20 14:30:00,212.11,212.3,211.56,211.82,69295.0,212.11,212.3,211.56,211.82,69295.0
2025-06-20 15:00:00,211.82,212.33,211.72,211.96,90300.0,211.82,212.33,211.72,211.96,90300.0
2025-06-20 15:30:00,212.01,212.93,211.91,212.73,501395.0,212.01,212.93,211.91,212.73,501395.0